{"timestamp": "2026-11-10 00:38:52", "data": {"options": [{"option": "PINS261113C00013500", "bid": 4.55, "bid_size": 75.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": 0.9957, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0018, "rho": 0.0022, "theo": 5.5662, "change": -0.445, "open": 5.54, "high": 5.6, "low": 5.38, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T14:56:26", "percent_change": -7.38589, "prev_day_close": 6.02500009536743}, {"option": "PINS261113P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 4.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "PINS261113C00014000", "bid": 4.85, "bid_size": 58.0, "ask": 5.65, "ask_size": 22.0, "iv": 2.3028, "open_interest": 1.0, "volume": 7.0, "delta": 0.9943, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0025, "rho": 0.0023, "theo": 5.0675, "change": -0.42, "open": 5.11, "high": 5.14, "low": 4.95, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T15:30:06", "percent_change": -7.63636, "prev_day_close": 5.5}, {"option": "PINS261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 2.7757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T14:55:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113C00014500", "bid": 3.55, "bid_size": 97.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9918, "gamma": 0.01, "vega": 0.0004, "theta": -0.0037, "rho": 0.0024, "theo": 4.5696, "change": -0.38, "open": 4.62, "high": 4.62, "low": 4.4, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T15:37:31", "percent_change": -7.6, "prev_day_close": 5.0}, {"option": "PINS261113P00014500", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 1.0, "iv": 2.1994, "open_interest": 2.0, "volume": 4.0, "delta": -0.0081, "gamma": 0.01, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0059, "change": -0.35, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:56:12", "percent_change": -92.1053, "prev_day_close": 0.379999995231628}, {"option": "PINS261113C00015000", "bid": 3.8, "bid_size": 66.0, "ask": 5.05, "ask_size": 77.0, "iv": 2.3438, "open_interest": 1.0, "volume": 7.0, "delta": 0.9876, "gamma": 0.0152, "vega": 0.0006, "theta": -0.0055, "rho": 0.0024, "theo": 4.0728, "change": -0.055, "open": 3.94, "high": 4.07, "low": 3.94, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T14:08:26", "percent_change": -1.36646, "prev_day_close": 4.02499985694885}, {"option": "PINS261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 3.7005, "open_interest": 34.0, "volume": 10.0, "delta": -0.0123, "gamma": 0.0152, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0088, "change": -0.425, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "PINS261113C00015500", "bid": 3.15, "bid_size": 65.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.2248, "open_interest": 0.0, "volume": 3.0, "delta": 0.9818, "gamma": 0.023, "vega": 0.0009, "theta": -0.0077, "rho": 0.0025, "theo": 3.5769, "change": -0.045, "open": 3.53, "high": 3.62, "low": 3.53, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T12:25:16", "percent_change": -1.25874, "prev_day_close": 3.57500004768372}, {"option": "PINS261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 8.0, "iv": 2.1815, "open_interest": 3.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.023, "vega": 0.0009, "theta": -0.0081, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:12:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113C00016000", "bid": 2.73, "bid_size": 164.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.0735, "open_interest": 2.0, "volume": 6.0, "delta": 0.9742, "gamma": 0.034, "vega": 0.0012, "theta": -0.0101, "rho": 0.0025, "theo": 3.0818, "change": 0.09, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:08:26", "percent_change": 3.04054, "prev_day_close": 2.96000003814697}, {"option": "PINS261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.1246, "open_interest": 54.0, "volume": 4.0, "delta": -0.0258, "gamma": 0.034, "vega": 0.0012, "theta": -0.0104, "rho": -0.0001, "theo": 0.0171, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:47:15", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "PINS261113C00016500", "bid": 2.01, "bid_size": 163.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 74.0, "volume": 4.0, "delta": 0.9633, "gamma": 0.0508, "vega": 0.0016, "theta": -0.0127, "rho": 0.0026, "theo": 2.5879, "change": -0.03, "open": 2.58, "high": 2.65, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T10:40:08", "percent_change": -1.16732, "prev_day_close": 2.57000005245209}, {"option": "PINS261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.7967, "open_interest": 184.0, "volume": 3.0, "delta": -0.0366, "gamma": 0.0509, "vega": 0.0016, "theta": -0.013, "rho": -0.0001, "theo": 0.0228, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:45:56", "percent_change": -42.8571, "prev_day_close": 0.0699999993667006}, {"option": "PINS261113C00017000", "bid": 0.4, "bid_size": 5.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.5551, "open_interest": 1.0, "volume": 1.0, "delta": 0.9442, "gamma": 0.0799, "vega": 0.0023, "theta": -0.0169, "rho": 0.0026, "theo": 2.0987, "change": -0.48, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T10:22:40", "percent_change": -18.4615, "prev_day_close": 2.60000002384186}, {"option": "PINS261113P00017000", "bid": 0.01, "bid_size": 3.0, "ask": 0.26, "ask_size": 1041.0, "iv": 1.0094, "open_interest": 141.0, "volume": 74.0, "delta": -0.0557, "gamma": 0.08, "vega": 0.0023, "theta": -0.0172, "rho": -0.0002, "theo": 0.0333, "change": -0.02, "open": 0.08, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:52:49", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "PINS261113C00017500", "bid": 0.01, "bid_size": 8.0, "ask": 3.55, "ask_size": 8.0, "iv": 0.9833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.1328, "vega": 0.0034, "theta": -0.0254, "rho": 0.0026, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PINS261113P00017500", "bid": 0.02, "bid_size": 407.0, "ask": 0.19, "ask_size": 1361.0, "iv": 0.7604, "open_interest": 1559.0, "volume": 21.0, "delta": -0.0967, "gamma": 0.133, "vega": 0.0034, "theta": -0.0256, "rho": -0.0003, "theo": 0.0588, "change": -0.045, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:47:15", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "PINS261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.71, "ask_size": 8.0, "iv": 0.8977, "open_interest": 51.0, "volume": 0.0, "delta": 0.823, "gamma": 0.212, "vega": 0.0052, "theta": -0.0393, "rho": 0.0024, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T13:33:32", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "PINS261113P00018000", "bid": 0.1, "bid_size": 15.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.6211, "open_interest": 463.0, "volume": 216.0, "delta": -0.1772, "gamma": 0.2126, "vega": 0.0052, "theta": -0.0396, "rho": -0.0005, "theo": 0.1189, "change": -0.065, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -31.7073, "prev_day_close": 0.205000005662441}, {"option": "PINS261113C00018500", "bid": 0.59, "bid_size": 14.0, "ask": 0.86, "ask_size": 13.0, "iv": 0.4781, "open_interest": 9.0, "volume": 9.0, "delta": 0.6959, "gamma": 0.2933, "vega": 0.007, "theta": -0.0542, "rho": 0.002, "theo": 0.8036, "change": -0.145, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:59:46", "percent_change": -16.763, "prev_day_close": 0.864999979734421}, {"option": "PINS261113P00018500", "bid": 0.2, "bid_size": 18.0, "ask": 0.28, "ask_size": 104.0, "iv": 0.5974, "open_interest": 383.0, "volume": 113.0, "delta": -0.3047, "gamma": 0.2944, "vega": 0.007, "theta": -0.0545, "rho": -0.0008, "theo": 0.2374, "change": -0.095, "open": 0.3, "high": 0.32, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:53:01", "percent_change": -28.3582, "prev_day_close": 0.33500000834465}, {"option": "PINS261113C00019000", "bid": 0.35, "bid_size": 442.0, "ask": 0.69, "ask_size": 540.0, "iv": 0.6099, "open_interest": 131.0, "volume": 353.0, "delta": 0.535, "gamma": 0.3372, "vega": 0.008, "theta": -0.0621, "rho": 0.0016, "theo": 0.5016, "change": -0.145, "open": 0.57, "high": 0.61, "low": 0.4, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:45:13", "percent_change": -25.2174, "prev_day_close": 0.575000017881394}, {"option": "PINS261113P00019000", "bid": 0.4, "bid_size": 3.0, "ask": 0.58, "ask_size": 893.0, "iv": 0.6552, "open_interest": 786.0, "volume": 61.0, "delta": -0.4663, "gamma": 0.3388, "vega": 0.008, "theta": -0.0624, "rho": -0.0012, "theo": 0.4356, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.44, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:39:03", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "PINS261113C00019500", "bid": 0.09, "bid_size": 658.0, "ask": 0.37, "ask_size": 20.0, "iv": 0.5088, "open_interest": 84.0, "volume": 273.0, "delta": 0.37, "gamma": 0.321, "vega": 0.0076, "theta": -0.0583, "rho": 0.0011, "theo": 0.2872, "change": -0.115, "open": 0.32, "high": 0.36, "low": 0.23, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:56:41", "percent_change": -31.5069, "prev_day_close": 0.365000009536743}, {"option": "PINS261113P00019500", "bid": 0.44, "bid_size": 607.0, "ask": 0.94, "ask_size": 20.0, "iv": 0.5429, "open_interest": 366.0, "volume": 14.0, "delta": -0.6321, "gamma": 0.3227, "vega": 0.0075, "theta": -0.0586, "rho": -0.0015, "theo": 0.7218, "change": -0.065, "open": 0.8, "high": 0.8, "low": 0.74, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:28:11", "percent_change": -7.78443, "prev_day_close": 0.83500000834465}, {"option": "PINS261113C00020000", "bid": 0.1, "bid_size": 131.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.5856, "open_interest": 849.0, "volume": 368.0, "delta": 0.2285, "gamma": 0.2579, "vega": 0.0061, "theta": -0.0448, "rho": 0.0007, "theo": 0.1488, "change": -0.115, "open": 0.2, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:57:07", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "PINS261113P00020000", "bid": 0.32, "bid_size": 11.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.542, "open_interest": 374.0, "volume": 1.0, "delta": -0.7744, "gamma": 0.2593, "vega": 0.006, "theta": -0.0449, "rho": -0.0016, "theo": 1.0844, "change": -0.025, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:30:17", "percent_change": -2.1097, "prev_day_close": 1.18500000238419}, {"option": "PINS261113C00020500", "bid": 0.02, "bid_size": 14.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.5582, "open_interest": 410.0, "volume": 243.0, "delta": 0.1232, "gamma": 0.1756, "vega": 0.0041, "theta": -0.0278, "rho": 0.0004, "theo": 0.0673, "change": -0.055, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:32:41", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "PINS261113P00020500", "bid": 1.01, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.7231, "open_interest": 593.0, "volume": 2.0, "delta": -0.8804, "gamma": 0.1766, "vega": 0.004, "theta": -0.0278, "rho": -0.0016, "theo": 1.5042, "change": 0.475, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:31:37", "percent_change": 29.595, "prev_day_close": 1.60500001907349}, {"option": "PINS261113C00021000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5381, "open_interest": 926.0, "volume": 307.0, "delta": 0.0596, "gamma": 0.1022, "vega": 0.0024, "theta": -0.0148, "rho": 0.0002, "theo": 0.0281, "change": -0.05, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:46:34", "percent_change": -71.4286, "prev_day_close": 0.0700000021606684}, {"option": "PINS261113P00021000", "bid": 1.74, "bid_size": 528.0, "ask": 2.43, "ask_size": 178.0, "iv": 0.8974, "open_interest": 611.0, "volume": 39.0, "delta": -0.9442, "gamma": 0.103, "vega": 0.0022, "theta": -0.0147, "rho": -0.0013, "theo": 1.9665, "change": 0.045, "open": 2.09, "high": 2.11, "low": 1.95, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:50:23", "percent_change": 2.267, "prev_day_close": 1.98500007390976}, {"option": "PINS261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.6096, "open_interest": 280.0, "volume": 45.0, "delta": 0.0295, "gamma": 0.0562, "vega": 0.0014, "theta": -0.0079, "rho": 0.0001, "theo": 0.0128, "change": -0.04, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:14:43", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "PINS261113P00021500", "bid": 2.08, "bid_size": 332.0, "ask": 3.35, "ask_size": 138.0, "iv": 1.2881, "open_interest": 276.0, "volume": 6.0, "delta": -0.9748, "gamma": 0.0582, "vega": 0.0012, "theta": -0.0076, "rho": -0.001, "theo": 2.4526, "change": 0.25, "open": 2.7, "high": 2.7, "low": 2.46, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T14:28:56", "percent_change": 11.2613, "prev_day_close": 2.21999996900558}, {"option": "PINS261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6, "open_interest": 333.0, "volume": 20.0, "delta": 0.0161, "gamma": 0.0319, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0067, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:35:44", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "PINS261113P00022000", "bid": 2.36, "bid_size": 143.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.7946, "open_interest": 12.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0331, "vega": 0.0006, "theta": -0.0043, "rho": -0.0006, "theo": 2.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-30T15:32:44", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PINS261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.3503, "open_interest": 328.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0192, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:21:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PINS261113P00022500", "bid": 2.88, "bid_size": 134.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.018, "vega": 0.0003, "theta": -0.0029, "rho": -0.0004, "theo": 3.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T14:48:21", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PINS261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.9571, "open_interest": 1516.0, "volume": 5.0, "delta": 0.0061, "gamma": 0.0122, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0025, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:36:03", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PINS261113P00023000", "bid": 3.65, "bid_size": 511.0, "ask": 5.55, "ask_size": 17.0, "iv": 2.3569, "open_interest": 497.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0093, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 3.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:10:03", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PINS261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.0859, "open_interest": 580.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:51:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PINS261113P00023500", "bid": 3.9, "bid_size": 65.0, "ask": 5.8, "ask_size": 5.0, "iv": 2.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0047, "vega": 0.0, "theta": -0.0021, "rho": -0.0001, "theo": 4.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-21T11:56:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PINS261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9049, "open_interest": 427.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0056, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:22:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PINS261113P00024000", "bid": 4.4, "bid_size": 64.0, "ask": 6.3, "ask_size": 5.0, "iv": 2.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0023, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 4.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-21T11:56:18", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PINS261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.481, "open_interest": 98.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.004, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:24:31", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "PINS261113P00024500", "bid": 4.95, "bid_size": 65.0, "ask": 7.55, "ask_size": 6.0, "iv": 3.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-21T13:11:18", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PINS261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.502, "open_interest": 330.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:09:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PINS261113P00025000", "bid": 5.25, "bid_size": 65.0, "ask": 7.5, "ask_size": 5.0, "iv": 2.4931, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.945, "change": 0.64, "open": 6.64, "high": 6.64, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-09T13:46:28", "percent_change": 11.6364, "prev_day_close": 5.5}, {"option": "PINS261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.6299, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00025500", "bid": 5.8, "bid_size": 64.0, "ask": 7.1, "ask_size": 5.0, "iv": 1.2018, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 6.445, "change": 0.355, "open": 6.63, "high": 6.63, "low": 6.63, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-09T13:47:48", "percent_change": 5.65737, "prev_day_close": 6.27500009536743}, {"option": "PINS261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.7533, "open_interest": 172.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:53:23", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "PINS261113P00026000", "bid": 6.25, "bid_size": 65.0, "ask": 8.25, "ask_size": 5.0, "iv": 2.4538, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.945, "change": 0.455, "open": 7.27, "high": 7.27, "low": 7.13, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-11-09T13:54:14", "percent_change": 6.81648, "prev_day_close": 6.67499995231628}, {"option": "PINS261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.8725, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0013, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:36:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00026500", "bid": 6.8, "bid_size": 64.0, "ask": 7.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.445, "change": 0.445, "open": 7.7, "high": 7.82, "low": 7.62, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T13:45:05", "percent_change": 6.20209, "prev_day_close": 7.17499995231628}, {"option": "PINS261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.9877, "open_interest": 293.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:00:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00027000", "bid": 7.6, "bid_size": 65.0, "ask": 8.85, "ask_size": 5.0, "iv": 2.5924, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.945, "change": 0.525, "open": 8.25, "high": 8.25, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T13:24:01", "percent_change": 6.84039, "prev_day_close": 7.67499995231628}, {"option": "PINS261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.0994, "open_interest": 4.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:53:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261113P00027500", "bid": 8.25, "bid_size": 44.0, "ask": 9.8, "ask_size": 2.0, "iv": 3.494, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 8.445, "change": -0.03, "open": 8.63, "high": 8.63, "low": 8.47, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-11-09T13:44:40", "percent_change": -0.352941, "prev_day_close": 8.5}, {"option": "PINS261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.2076, "open_interest": 177.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:21:47", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "PINS261113P00028000", "bid": 8.7, "bid_size": 65.0, "ask": 10.2, "ask_size": 5.0, "iv": 3.7269, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 8.945, "change": 0.46, "open": 9.47, "high": 9.79, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T14:10:03", "percent_change": 5.31792, "prev_day_close": 8.65000009536743}, {"option": "PINS261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.3126, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T14:49:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00028500", "bid": 9.0, "bid_size": 64.0, "ask": 10.65, "ask_size": 5.0, "iv": 3.1033, "open_interest": 0.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.445, "change": 0.365, "open": 10.0, "high": 10.22, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T14:10:03", "percent_change": 3.9782, "prev_day_close": 9.1749997138977}, {"option": "PINS261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00029000", "bid": 9.4, "bid_size": 66.0, "ask": 10.85, "ask_size": 5.0, "iv": 2.6658, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.945, "change": 0.735, "open": 10.4, "high": 10.56, "low": 10.08, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-11-09T15:07:35", "percent_change": 7.71653, "prev_day_close": 9.52500009536743}, {"option": "PINS261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00029500", "bid": 10.2, "bid_size": 65.0, "ask": 12.0, "ask_size": 5.0, "iv": 3.8409, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.445, "change": 0.495, "open": 11.19, "high": 11.19, "low": 10.52, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 4.93765, "prev_day_close": 10.0250000953674}, {"option": "PINS261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.6102, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:25:07", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "PINS261113P00030000", "bid": 10.6, "bid_size": 66.0, "ask": 11.85, "ask_size": 5.0, "iv": 3.1167, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.945, "change": 0.59, "open": 11.18, "high": 11.62, "low": 10.98, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-11-09T15:07:35", "percent_change": 5.56604, "prev_day_close": 10.5999999046326}, {"option": "PINS261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00030500", "bid": 11.25, "bid_size": 44.0, "ask": 12.7, "ask_size": 5.0, "iv": 3.8756, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 11.445, "change": 0.315, "open": 11.61, "high": 11.69, "low": 11.41, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-09T15:25:27", "percent_change": 2.76923, "prev_day_close": 11.375}, {"option": "PINS261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261113P00031000", "bid": 11.75, "bid_size": 41.0, "ask": 12.9, "ask_size": 5.0, "iv": 3.5281, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 11.945, "change": 0.38, "open": 12.13, "high": 12.13, "low": 12.13, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-11-09T15:25:27", "percent_change": 3.23404, "prev_day_close": 11.75}, {"option": "PINS261120C00010000", "bid": 8.35, "bid_size": 101.0, "ask": 10.9, "ask_size": 5.0, "iv": 3.4147, "open_interest": 11.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0047, "rho": 0.0035, "theo": 9.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-05-05T09:38:47", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PINS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 2.7172, "open_interest": 38.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0058, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T10:23:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PINS261120C00011000", "bid": 7.7, "bid_size": 65.0, "ask": 9.95, "ask_size": 6.0, "iv": 3.3496, "open_interest": 3.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0056, "rho": 0.0038, "theo": 8.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-09T09:33:08", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "PINS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 2.0212, "open_interest": 29.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0065, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:44:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120C00012000", "bid": 6.35, "bid_size": 66.0, "ask": 8.35, "ask_size": 5.0, "iv": 2.1333, "open_interest": 2.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0093, "vega": 0.0014, "theta": -0.0065, "rho": 0.0042, "theo": 7.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-14T09:31:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PINS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 2.3253, "open_interest": 18.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0094, "vega": 0.0014, "theta": -0.0074, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:27:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120C00013000", "bid": 5.35, "bid_size": 117.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.6833, "open_interest": 24.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0076, "rho": 0.0045, "theo": 6.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-20T09:30:38", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PINS261120P00013000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.1033, "open_interest": 262.0, "volume": 14.0, "delta": -0.0219, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0083, "rho": -0.0001, "theo": 0.032, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:03:39", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PINS261120C00013500", "bid": 4.75, "bid_size": 65.0, "ask": 6.85, "ask_size": 5.0, "iv": 1.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0167, "vega": 0.002, "theta": -0.0081, "rho": 0.0046, "theo": 5.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 405.0, "iv": 2.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0167, "vega": 0.002, "theta": -0.0087, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120C00014000", "bid": 4.5, "bid_size": 65.0, "ask": 6.25, "ask_size": 5.0, "iv": 1.5998, "open_interest": 5.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0205, "vega": 0.0022, "theta": -0.0086, "rho": 0.0048, "theo": 5.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T12:32:46", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "PINS261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 1.8648, "open_interest": 378.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0205, "vega": 0.0022, "theta": -0.0092, "rho": -0.0002, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:03:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PINS261120C00014500", "bid": 4.0, "bid_size": 65.0, "ask": 5.95, "ask_size": 5.0, "iv": 1.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0255, "vega": 0.0026, "theta": -0.0093, "rho": 0.0049, "theo": 4.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 387.0, "iv": 1.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0256, "vega": 0.0026, "theta": -0.0098, "rho": -0.0002, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120C00015000", "bid": 3.5, "bid_size": 249.0, "ask": 5.25, "ask_size": 9.0, "iv": 1.3301, "open_interest": 77.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0323, "vega": 0.003, "theta": -0.0101, "rho": 0.005, "theo": 4.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T12:43:35", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PINS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 946.0, "iv": 1.1558, "open_interest": 963.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0324, "vega": 0.003, "theta": -0.0106, "rho": -0.0003, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:21:35", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PINS261120C00015500", "bid": 3.05, "bid_size": 163.0, "ask": 4.75, "ask_size": 5.0, "iv": 1.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0418, "vega": 0.0035, "theta": -0.0112, "rho": 0.0051, "theo": 3.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 224.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0419, "vega": 0.0035, "theta": -0.0116, "rho": -0.0003, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120C00016000", "bid": 2.55, "bid_size": 527.0, "ask": 4.95, "ask_size": 6.0, "iv": 1.4987, "open_interest": 100.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0554, "vega": 0.0043, "theta": -0.0127, "rho": 0.0052, "theo": 3.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T13:56:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PINS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.6499, "open_interest": 718.0, "volume": 27.0, "delta": -0.0667, "gamma": 0.0556, "vega": 0.0043, "theta": -0.0131, "rho": -0.0004, "theo": 0.0697, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:49:05", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "PINS261120C00016500", "bid": 2.1, "bid_size": 178.0, "ask": 3.8, "ask_size": 5.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0752, "vega": 0.0054, "theta": -0.015, "rho": 0.0052, "theo": 2.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120P00016500", "bid": 0.02, "bid_size": 338.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0754, "vega": 0.0054, "theta": -0.0154, "rho": -0.0006, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261120C00017000", "bid": 1.87, "bid_size": 492.0, "ask": 3.65, "ask_size": 44.0, "iv": 1.2014, "open_interest": 28.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.1028, "vega": 0.0069, "theta": -0.0184, "rho": 0.0052, "theo": 2.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T13:48:42", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "PINS261120P00017000", "bid": 0.06, "bid_size": 46.0, "ask": 0.34, "ask_size": 1274.0, "iv": 0.6996, "open_interest": 1009.0, "volume": 21.0, "delta": -0.1264, "gamma": 0.1032, "vega": 0.0069, "theta": -0.0187, "rho": -0.0008, "theo": 0.1302, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:49:05", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "PINS261120C00017500", "bid": 1.41, "bid_size": 513.0, "ask": 3.35, "ask_size": 5.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.1376, "vega": 0.0088, "theta": -0.0226, "rho": 0.0049, "theo": 1.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14499992132187}, {"option": "PINS261120P00017500", "bid": 0.16, "bid_size": 3.0, "ask": 0.23, "ask_size": 27.0, "iv": 0.5751, "open_interest": 155.0, "volume": 1.0, "delta": -0.1819, "gamma": 0.1381, "vega": 0.0088, "theta": -0.0229, "rho": -0.0011, "theo": 0.1959, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:18:50", "percent_change": -20.8333, "prev_day_close": 0.239999994635582}, {"option": "PINS261120C00018000", "bid": 0.87, "bid_size": 849.0, "ask": 1.63, "ask_size": 10.0, "iv": 0.4273, "open_interest": 282.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.1746, "vega": 0.0107, "theta": -0.0272, "rho": 0.0046, "theo": 1.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T11:19:07", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "PINS261120P00018000", "bid": 0.26, "bid_size": 15.0, "ask": 0.34, "ask_size": 18.0, "iv": 0.5559, "open_interest": 3526.0, "volume": 38.0, "delta": -0.259, "gamma": 0.1754, "vega": 0.0107, "theta": -0.0274, "rho": -0.0016, "theo": 0.3005, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:09:24", "percent_change": -15.493, "prev_day_close": 0.355000004172325}, {"option": "PINS261120C00018500", "bid": 0.72, "bid_size": 426.0, "ask": 1.26, "ask_size": 36.0, "iv": 0.5064, "open_interest": 9.0, "volume": 1.0, "delta": 0.6458, "gamma": 0.2058, "vega": 0.0123, "theta": -0.0309, "rho": 0.004, "theo": 1.0355, "change": -0.195, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:00:18", "percent_change": -17.9723, "prev_day_close": 1.08499997854233}, {"option": "PINS261120P00018500", "bid": 0.4, "bid_size": 191.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.5393, "open_interest": 1358.0, "volume": 8.0, "delta": -0.3555, "gamma": 0.2068, "vega": 0.0123, "theta": -0.0311, "rho": -0.0021, "theo": 0.4552, "change": -0.075, "open": 0.47, "high": 0.47, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "PINS261120C00019000", "bid": 0.55, "bid_size": 603.0, "ask": 0.81, "ask_size": 28.0, "iv": 0.4839, "open_interest": 1555.0, "volume": 4.0, "delta": 0.5372, "gamma": 0.223, "vega": 0.0132, "theta": -0.0326, "rho": 0.0034, "theo": 0.7479, "change": -0.075, "open": 0.77, "high": 0.77, "low": 0.66, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:08:40", "percent_change": -9.31677, "prev_day_close": 0.805000007152557}, {"option": "PINS261120P00019000", "bid": 0.63, "bid_size": 8.0, "ask": 0.94, "ask_size": 1299.0, "iv": 0.6247, "open_interest": 1803.0, "volume": 12.0, "delta": -0.4646, "gamma": 0.2242, "vega": 0.0132, "theta": -0.0328, "rho": -0.0027, "theo": 0.6677, "change": -0.07, "open": 0.66, "high": 0.76, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:39:03", "percent_change": -9.33333, "prev_day_close": 0.75}, {"option": "PINS261120C00019500", "bid": 0.39, "bid_size": 345.0, "ask": 0.54, "ask_size": 1.0, "iv": 0.4885, "open_interest": 312.0, "volume": 21.0, "delta": 0.4262, "gamma": 0.222, "vega": 0.013, "theta": -0.0319, "rho": 0.0027, "theo": 0.5199, "change": -0.06, "open": 0.57, "high": 0.57, "low": 0.46, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:44:35", "percent_change": -10.7143, "prev_day_close": 0.559999972581863}, {"option": "PINS261120P00019500", "bid": 0.9, "bid_size": 6.0, "ask": 1.25, "ask_size": 886.0, "iv": 0.6345, "open_interest": 350.0, "volume": 6.0, "delta": -0.5763, "gamma": 0.2233, "vega": 0.013, "theta": -0.032, "rho": -0.0032, "theo": 0.9402, "change": -0.005, "open": 1.12, "high": 1.12, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:28:11", "percent_change": -0.497509, "prev_day_close": 1.00499996542931}, {"option": "PINS261120C00020000", "bid": 0.2, "bid_size": 710.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.4875, "open_interest": 1916.0, "volume": 167.0, "delta": 0.322, "gamma": 0.2043, "vega": 0.0119, "theta": -0.0288, "rho": 0.002, "theo": 0.3469, "change": -0.085, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:24:14", "percent_change": -20.9877, "prev_day_close": 0.405000001192093}, {"option": "PINS261120P00020000", "bid": 1.23, "bid_size": 3.0, "ask": 1.45, "ask_size": 777.0, "iv": 0.5878, "open_interest": 1446.0, "volume": 6.0, "delta": -0.6812, "gamma": 0.2057, "vega": 0.0118, "theta": -0.0289, "rho": -0.0036, "theo": 1.2679, "change": 0.025, "open": 1.37, "high": 1.37, "low": 1.35, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:30:21", "percent_change": 1.87266, "prev_day_close": 1.33499997854233}, {"option": "PINS261120C00020500", "bid": 0.09, "bid_size": 279.0, "ask": 0.24, "ask_size": 35.0, "iv": 0.466, "open_interest": 2941.0, "volume": 2051.0, "delta": 0.2309, "gamma": 0.1746, "vega": 0.0101, "theta": -0.024, "rho": 0.0015, "theo": 0.2209, "change": -0.06, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:00:00", "percent_change": -22.2222, "prev_day_close": 0.270000003278255}, {"option": "PINS261120P00020500", "bid": 1.5, "bid_size": 351.0, "ask": 1.97, "ask_size": 673.0, "iv": 0.6123, "open_interest": 538.0, "volume": 20.0, "delta": -0.7729, "gamma": 0.1762, "vega": 0.01, "theta": -0.0241, "rho": -0.0038, "theo": 1.643, "change": 0.08, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:54:29", "percent_change": 4.65116, "prev_day_close": 1.71999996900558}, {"option": "PINS261120C00021000", "bid": 0.1, "bid_size": 61.0, "ask": 0.17, "ask_size": 28.0, "iv": 0.5214, "open_interest": 450.0, "volume": 62.0, "delta": 0.1577, "gamma": 0.1388, "vega": 0.008, "theta": -0.0187, "rho": 0.001, "theo": 0.1351, "change": -0.05, "open": 0.14, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:24:09", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "PINS261120P00021000", "bid": 1.91, "bid_size": 281.0, "ask": 2.49, "ask_size": 682.0, "iv": 0.68, "open_interest": 935.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.1409, "vega": 0.0078, "theta": -0.0187, "rho": -0.0039, "theo": 2.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T14:24:48", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "PINS261120C00021500", "bid": 0.03, "bid_size": 52.0, "ask": 0.14, "ask_size": 52.0, "iv": 0.5294, "open_interest": 304.0, "volume": 79.0, "delta": 0.106, "gamma": 0.1043, "vega": 0.0061, "theta": -0.0141, "rho": 0.0007, "theo": 0.0837, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:15:59", "percent_change": -28.0, "prev_day_close": 0.12500000372529}, {"option": "PINS261120P00021500", "bid": 2.18, "bid_size": 551.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 218.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.1069, "vega": 0.0058, "theta": -0.0142, "rho": -0.0035, "theo": 2.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:06:26", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PINS261120C00022000", "bid": 0.05, "bid_size": 11.0, "ask": 0.07, "ask_size": 11.0, "iv": 0.5424, "open_interest": 3128.0, "volume": 56.0, "delta": 0.0741, "gamma": 0.0772, "vega": 0.0047, "theta": -0.011, "rho": 0.0005, "theo": 0.0561, "change": -0.025, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:23", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "PINS261120P00022000", "bid": 2.9, "bid_size": 5.0, "ask": 3.4, "ask_size": 735.0, "iv": 0.8026, "open_interest": 1202.0, "volume": 1.0, "delta": -0.9323, "gamma": 0.0799, "vega": 0.0043, "theta": -0.0111, "rho": -0.0032, "theo": 2.983, "change": 0.055, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 2.0794, "prev_day_close": 2.64499998092651}, {"option": "PINS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.5536, "open_interest": 326.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0582, "vega": 0.0037, "theta": -0.009, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:23:24", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PINS261120P00022500", "bid": 3.2, "bid_size": 562.0, "ask": 3.8, "ask_size": 471.0, "iv": 0.6492, "open_interest": 230.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0605, "vega": 0.0033, "theta": -0.009, "rho": -0.003, "theo": 3.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-30T15:33:29", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PINS261120C00023000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.5947, "open_interest": 1969.0, "volume": 14.0, "delta": 0.0426, "gamma": 0.0451, "vega": 0.003, "theta": -0.0076, "rho": 0.0003, "theo": 0.0323, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:51:23", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PINS261120P00023000", "bid": 3.2, "bid_size": 694.0, "ask": 4.45, "ask_size": 503.0, "iv": 0.0, "open_interest": 454.0, "volume": 6.0, "delta": -0.9643, "gamma": 0.0476, "vega": 0.0026, "theta": -0.0077, "rho": -0.0026, "theo": 3.9617, "change": 0.05, "open": 3.89, "high": 4.01, "low": 3.89, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:08:46", "percent_change": 1.28206, "prev_day_close": 3.89999985694885}, {"option": "PINS261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 823.0, "iv": 0.8656, "open_interest": 195.0, "volume": 7.0, "delta": 0.0344, "gamma": 0.0359, "vega": 0.0025, "theta": -0.0067, "rho": 0.0002, "theo": 0.0266, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:46:46", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "PINS261120P00023500", "bid": 3.9, "bid_size": 145.0, "ask": 5.05, "ask_size": 29.0, "iv": 0.7067, "open_interest": 11.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0384, "vega": 0.0021, "theta": -0.0066, "rho": -0.0023, "theo": 4.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-06T10:10:51", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PINS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6295, "open_interest": 2478.0, "volume": 75.0, "delta": 0.0286, "gamma": 0.0292, "vega": 0.0022, "theta": -0.006, "rho": 0.0002, "theo": 0.0226, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:20", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "PINS261120P00024000", "bid": 4.75, "bid_size": 452.0, "ask": 5.5, "ask_size": 544.0, "iv": 1.0652, "open_interest": 562.0, "volume": 1.0, "delta": -0.9785, "gamma": 0.0317, "vega": 0.0017, "theta": -0.0058, "rho": -0.0021, "theo": 4.9537, "change": 0.455, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T13:56:27", "percent_change": 10.0552, "prev_day_close": 4.52500009536743}, {"option": "PINS261120C00024500", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.9596, "open_interest": 33.0, "volume": 1.0, "delta": 0.0243, "gamma": 0.0243, "vega": 0.0019, "theta": -0.0054, "rho": 0.0001, "theo": 0.0196, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:19:31", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "PINS261120P00024500", "bid": 4.9, "bid_size": 65.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0269, "vega": 0.0013, "theta": -0.0052, "rho": -0.0018, "theo": 5.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PINS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7792, "open_interest": 5076.0, "volume": 4.0, "delta": 0.021, "gamma": 0.0205, "vega": 0.0017, "theta": -0.005, "rho": 0.0001, "theo": 0.0174, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:33:19", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "PINS261120P00025000", "bid": 5.75, "bid_size": 40.0, "ask": 6.35, "ask_size": 29.0, "iv": 1.0628, "open_interest": 53.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.023, "vega": 0.0012, "theta": -0.0046, "rho": -0.0017, "theo": 5.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-06T14:19:26", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "PINS261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 792.0, "iv": 1.4917, "open_interest": 52.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0175, "vega": 0.0015, "theta": -0.0046, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:33:37", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PINS261120P00025500", "bid": 5.75, "bid_size": 66.0, "ask": 7.25, "ask_size": 28.0, "iv": 1.0015, "open_interest": 1.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0198, "vega": 0.001, "theta": -0.004, "rho": -0.0017, "theo": 6.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T13:00:28", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "PINS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1222.0, "iv": 1.1487, "open_interest": 4920.0, "volume": 1.0, "delta": 0.0163, "gamma": 0.0152, "vega": 0.0014, "theta": -0.0043, "rho": 0.0001, "theo": 0.0142, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:08:30", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "PINS261120P00026000", "bid": 6.05, "bid_size": 101.0, "ask": 7.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 21.0, "volume": 1.0, "delta": -0.9908, "gamma": 0.0168, "vega": 0.0007, "theta": -0.0038, "rho": -0.0012, "theo": 6.9479, "change": 0.36, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T12:36:42", "percent_change": 5.45455, "prev_day_close": 6.59999990463257}, {"option": "PINS261120C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 791.0, "iv": 1.2126, "open_interest": 43.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0132, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:31:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120P00026500", "bid": 6.75, "bid_size": 65.0, "ask": 8.25, "ask_size": 27.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0036, "rho": -0.0009, "theo": 7.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "PINS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1213.0, "iv": 1.4533, "open_interest": 2419.0, "volume": 3.0, "delta": 0.0132, "gamma": 0.0117, "vega": 0.0011, "theta": -0.0038, "rho": 0.0001, "theo": 0.012, "change": 0.085, "open": 0.02, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:03:32", "percent_change": 242.857, "prev_day_close": 0.034999999217689}, {"option": "PINS261120P00027000", "bid": 7.3, "bid_size": 95.0, "ask": 8.7, "ask_size": 25.0, "iv": 1.1534, "open_interest": 0.0, "volume": 1.0, "delta": -0.9938, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0032, "rho": -0.0009, "theo": 7.9468, "change": 0.445, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-09T12:36:42", "percent_change": 5.91362, "prev_day_close": 7.52500009536743}, {"option": "PINS261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 829.0, "iv": 1.5723, "open_interest": 289.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0104, "vega": 0.001, "theta": -0.0036, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:59:23", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "PINS261120P00027500", "bid": 7.75, "bid_size": 65.0, "ask": 9.25, "ask_size": 28.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0105, "vega": 0.0004, "theta": -0.003, "rho": -0.0009, "theo": 8.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-23T13:02:39", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "PINS261120C00028000", "bid": 0.01, "bid_size": 95.0, "ask": 0.09, "ask_size": 5.0, "iv": 1.1588, "open_interest": 471.0, "volume": 5.0, "delta": 0.011, "gamma": 0.0093, "vega": 0.001, "theta": -0.0035, "rho": 0.0001, "theo": 0.0104, "change": 0.06, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:25:28", "percent_change": 200.0, "prev_day_close": 0.0300000002607703}, {"option": "PINS261120P00028000", "bid": 8.25, "bid_size": 60.0, "ask": 9.75, "ask_size": 27.0, "iv": 1.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0091, "vega": 0.0004, "theta": -0.0027, "rho": -0.0009, "theo": 8.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T13:02:39", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "PINS261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 677.0, "iv": 1.8485, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0084, "vega": 0.0009, "theta": -0.0033, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:31:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120P00028500", "bid": 8.75, "bid_size": 60.0, "ask": 10.25, "ask_size": 28.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.008, "vega": 0.0004, "theta": -0.0025, "rho": -0.0008, "theo": 9.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-10-23T13:01:44", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "PINS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 1.9021, "open_interest": 174.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0076, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:35:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120P00029000", "bid": 9.25, "bid_size": 64.0, "ask": 10.75, "ask_size": 20.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0024, "rho": -0.0003, "theo": 9.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-10-23T13:01:44", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "PINS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 212.0, "iv": 1.8106, "open_interest": 1747.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0064, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:58:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PINS261120P00030000", "bid": 10.1, "bid_size": 65.0, "ask": 12.1, "ask_size": 27.0, "iv": 1.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0024, "rho": -0.0002, "theo": 10.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-11-02T11:40:25", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "PINS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 2.1028, "open_interest": 78.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:58:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261120P00031000", "bid": 10.9, "bid_size": 65.0, "ask": 13.15, "ask_size": 28.0, "iv": 1.5879, "open_interest": 0.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 11.9453, "change": 0.75, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:44:31", "percent_change": 6.43777, "prev_day_close": 11.6500000953674}, {"option": "PINS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 460.0, "iv": 2.196, "open_interest": 176.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:32:05", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "PINS261120P00032000", "bid": 11.9, "bid_size": 60.0, "ask": 14.15, "ask_size": 28.0, "iv": 1.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0022, "rho": -0.0002, "theo": 12.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-11-05T10:55:25", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PINS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 145.0, "iv": 1.7889, "open_interest": 150.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T11:23:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PINS261120P00033000", "bid": 12.9, "bid_size": 65.0, "ask": 15.15, "ask_size": 27.0, "iv": 1.7469, "open_interest": 0.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0021, "rho": -0.0002, "theo": 13.9451, "change": 0.53, "open": 14.26, "high": 14.26, "low": 14.23, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-11-09T11:06:48", "percent_change": 3.86861, "prev_day_close": 13.6999998092651}, {"option": "PINS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 651.0, "iv": 2.4522, "open_interest": 606.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:45:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PINS261120P00035000", "bid": 14.9, "bid_size": 65.0, "ask": 17.1, "ask_size": 27.0, "iv": 1.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 15.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-14T09:31:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PINS261127C00013500", "bid": 5.0, "bid_size": 62.0, "ask": 6.85, "ask_size": 5.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0197, "vega": 0.0032, "theta": -0.0069, "rho": 0.007, "theo": 5.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261127P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0197, "vega": 0.0032, "theta": -0.0078, "rho": -0.0004, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261127C00014000", "bid": 4.5, "bid_size": 61.0, "ask": 6.25, "ask_size": 5.0, "iv": 1.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0238, "vega": 0.0036, "theta": -0.0073, "rho": 0.0072, "theo": 5.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "PINS261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0239, "vega": 0.0036, "theta": -0.0081, "rho": -0.0004, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261127C00014500", "bid": 4.0, "bid_size": 59.0, "ask": 5.9, "ask_size": 5.0, "iv": 1.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0292, "vega": 0.004, "theta": -0.0077, "rho": 0.0074, "theo": 4.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PINS261127P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 1.9134, "open_interest": 8.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0292, "vega": 0.004, "theta": -0.0084, "rho": -0.0005, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:32:33", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261127C00015000", "bid": 3.55, "bid_size": 62.0, "ask": 5.5, "ask_size": 5.0, "iv": 1.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0362, "vega": 0.0046, "theta": -0.0082, "rho": 0.0076, "theo": 4.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "PINS261127P00015000", "bid": 0.01, "bid_size": 8.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.9938, "open_interest": 107.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0363, "vega": 0.0046, "theta": -0.0088, "rho": -0.0005, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:09:36", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "PINS261127C00015500", "bid": 3.05, "bid_size": 59.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0459, "vega": 0.0054, "theta": -0.0089, "rho": 0.0078, "theo": 3.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "PINS261127P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 5.0, "iv": 0.6762, "open_interest": 64.0, "volume": 2.0, "delta": -0.0649, "gamma": 0.046, "vega": 0.0054, "theta": -0.0095, "rho": -0.0006, "theo": 0.0806, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:20:22", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "PINS261127C00016000", "bid": 1.88, "bid_size": 5.0, "ask": 4.35, "ask_size": 5.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0596, "vega": 0.0064, "theta": -0.0101, "rho": 0.0078, "theo": 3.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PINS261127P00016000", "bid": 0.03, "bid_size": 21.0, "ask": 0.11, "ask_size": 115.0, "iv": 0.5522, "open_interest": 440.0, "volume": 2.0, "delta": -0.0826, "gamma": 0.0598, "vega": 0.0064, "theta": -0.0106, "rho": -0.0008, "theo": 0.0991, "change": 0.03, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:20:11", "percent_change": 37.5, "prev_day_close": 0.0799999972805381}, {"option": "PINS261127C00016500", "bid": 0.93, "bid_size": 8.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0786, "vega": 0.008, "theta": -0.012, "rho": 0.0078, "theo": 2.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PINS261127P00016500", "bid": 0.04, "bid_size": 14.0, "ask": 0.22, "ask_size": 21.0, "iv": 0.5621, "open_interest": 205.0, "volume": 2.0, "delta": -0.1106, "gamma": 0.0789, "vega": 0.008, "theta": -0.0124, "rho": -0.0011, "theo": 0.1326, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:13:21", "percent_change": 3.7037, "prev_day_close": 0.134999999776483}, {"option": "PINS261127C00017000", "bid": 0.98, "bid_size": 5.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.1027, "vega": 0.01, "theta": -0.0146, "rho": 0.0076, "theo": 2.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PINS261127P00017000", "bid": 0.07, "bid_size": 10.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5365, "open_interest": 100.0, "volume": 2.0, "delta": -0.1528, "gamma": 0.1032, "vega": 0.01, "theta": -0.015, "rho": -0.0015, "theo": 0.1894, "change": -0.03, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:14:54", "percent_change": -12.5, "prev_day_close": 0.239999994635582}, {"option": "PINS261127C00017500", "bid": 1.64, "bid_size": 10.0, "ask": 2.16, "ask_size": 11.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.1295, "vega": 0.0122, "theta": -0.0176, "rho": 0.0072, "theo": 1.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "PINS261127P00017500", "bid": 0.17, "bid_size": 14.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.5104, "open_interest": 121.0, "volume": 54.0, "delta": -0.2108, "gamma": 0.1302, "vega": 0.0122, "theta": -0.0179, "rho": -0.002, "theo": 0.2776, "change": -0.01, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:48:07", "percent_change": -2.94118, "prev_day_close": 0.340000003576279}, {"option": "PINS261127C00018000", "bid": 1.16, "bid_size": 11.0, "ask": 1.76, "ask_size": 11.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.1552, "vega": 0.0143, "theta": -0.0204, "rho": 0.0067, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "PINS261127P00018000", "bid": 0.33, "bid_size": 10.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.504, "open_interest": 6.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.1561, "vega": 0.0143, "theta": -0.0207, "rho": -0.0027, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:11:46", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "PINS261127C00018500", "bid": 0.88, "bid_size": 384.0, "ask": 1.21, "ask_size": 4.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.1754, "vega": 0.0159, "theta": -0.0225, "rho": 0.006, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "PINS261127P00018500", "bid": 0.52, "bid_size": 49.0, "ask": 0.67, "ask_size": 353.0, "iv": 0.5185, "open_interest": 75.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.1766, "vega": 0.0159, "theta": -0.0228, "rho": -0.0034, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:39:32", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "PINS261127C00019000", "bid": 0.61, "bid_size": 1135.0, "ask": 0.93, "ask_size": 5.0, "iv": 0.4282, "open_interest": 152.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.1867, "vega": 0.0168, "theta": -0.0236, "rho": 0.0052, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:47:32", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "PINS261127P00019000", "bid": 0.59, "bid_size": 699.0, "ask": 0.95, "ask_size": 883.0, "iv": 0.4857, "open_interest": 305.0, "volume": 6.0, "delta": -0.4613, "gamma": 0.1881, "vega": 0.0168, "theta": -0.0238, "rho": -0.0042, "theo": 0.7964, "change": -0.04, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:08:30", "percent_change": -4.54545, "prev_day_close": 0.879999995231628}, {"option": "PINS261127C00019500", "bid": 0.39, "bid_size": 752.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.4425, "open_interest": 46.0, "volume": 16.0, "delta": 0.4483, "gamma": 0.1871, "vega": 0.0167, "theta": -0.0234, "rho": 0.0043, "theo": 0.6639, "change": -0.095, "open": 0.71, "high": 0.71, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:54:37", "percent_change": -13.1034, "prev_day_close": 0.724999994039536}, {"option": "PINS261127P00019500", "bid": 1.02, "bid_size": 10.0, "ask": 1.35, "ask_size": 580.0, "iv": 0.569, "open_interest": 82.0, "volume": 0.0, "delta": -0.555, "gamma": 0.1887, "vega": 0.0167, "theta": -0.0236, "rho": -0.0049, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:20:07", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "PINS261127C00020000", "bid": 0.35, "bid_size": 826.0, "ask": 0.52, "ask_size": 35.0, "iv": 0.4677, "open_interest": 78.0, "volume": 50.0, "delta": 0.36, "gamma": 0.1772, "vega": 0.0158, "theta": -0.0221, "rho": 0.0035, "theo": 0.4829, "change": -0.085, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -15.8878, "prev_day_close": 0.534999996423721}, {"option": "PINS261127P00020000", "bid": 1.16, "bid_size": 704.0, "ask": 1.69, "ask_size": 990.0, "iv": 0.5219, "open_interest": 41.0, "volume": 30.0, "delta": -0.6441, "gamma": 0.179, "vega": 0.0157, "theta": -0.0222, "rho": -0.0055, "theo": 1.3877, "change": -0.005, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -0.343641, "prev_day_close": 1.4549999833107}, {"option": "PINS261127C00020500", "bid": 0.26, "bid_size": 8.0, "ask": 0.36, "ask_size": 2.0, "iv": 0.4746, "open_interest": 27.0, "volume": 8.0, "delta": 0.2806, "gamma": 0.1596, "vega": 0.0142, "theta": -0.0198, "rho": 0.0027, "theo": 0.3428, "change": -0.08, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:37:33", "percent_change": -20.5128, "prev_day_close": 0.390000000596046}, {"option": "PINS261127P00020500", "bid": 1.37, "bid_size": 571.0, "ask": 2.06, "ask_size": 124.0, "iv": 0.4735, "open_interest": 15.0, "volume": 2.0, "delta": -0.7244, "gamma": 0.1616, "vega": 0.0141, "theta": -0.0199, "rho": -0.0058, "theo": 1.7489, "change": 0.04, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:23:04", "percent_change": 2.27273, "prev_day_close": 1.75999999046326}, {"option": "PINS261127C00021000", "bid": 0.2, "bid_size": 11.0, "ask": 0.26, "ask_size": 12.0, "iv": 0.4916, "open_interest": 83.0, "volume": 228.0, "delta": 0.212, "gamma": 0.1374, "vega": 0.0123, "theta": -0.0169, "rho": 0.0021, "theo": 0.2368, "change": -0.055, "open": 0.48, "high": 0.48, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:21:01", "percent_change": -20.0, "prev_day_close": 0.274999991059303}, {"option": "PINS261127P00021000", "bid": 1.15, "bid_size": 9.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.2636, "open_interest": 101.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.1397, "vega": 0.012, "theta": -0.0169, "rho": -0.0059, "theo": 2.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T10:41:28", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "PINS261127C00021500", "bid": 0.07, "bid_size": 5.0, "ask": 0.38, "ask_size": 1150.0, "iv": 0.5581, "open_interest": 432.0, "volume": 19.0, "delta": 0.156, "gamma": 0.1133, "vega": 0.0101, "theta": -0.0139, "rho": 0.0015, "theo": 0.1606, "change": -0.08, "open": 0.47, "high": 0.47, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:21:01", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "PINS261127P00021500", "bid": 1.15, "bid_size": 8.0, "ask": 3.85, "ask_size": 8.0, "iv": 0.4146, "open_interest": 2.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.116, "vega": 0.0098, "theta": -0.0139, "rho": -0.0059, "theo": 2.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-26T10:22:16", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "PINS261127C00022000", "bid": 0.07, "bid_size": 9.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.549, "open_interest": 205.0, "volume": 89.0, "delta": 0.1143, "gamma": 0.0904, "vega": 0.0082, "theta": -0.0113, "rho": 0.0011, "theo": 0.1106, "change": -0.02, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:15:01", "percent_change": -11.7647, "prev_day_close": 0.169999998062849}, {"option": "PINS261127P00022000", "bid": 1.79, "bid_size": 9.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.5868, "open_interest": 7.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0936, "vega": 0.0077, "theta": -0.0112, "rho": -0.0056, "theo": 3.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T13:57:22", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PINS261127C00022500", "bid": 0.05, "bid_size": 17.0, "ask": 0.11, "ask_size": 42.0, "iv": 0.516, "open_interest": 30.0, "volume": 7.0, "delta": 0.0859, "gamma": 0.0715, "vega": 0.0067, "theta": -0.0093, "rho": 0.0008, "theo": 0.0803, "change": -0.09, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:59:47", "percent_change": -64.2857, "prev_day_close": 0.140000000596046}, {"option": "PINS261127P00022500", "bid": 2.27, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6365, "open_interest": 6.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.075, "vega": 0.006, "theta": -0.0093, "rho": -0.005, "theo": 3.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:48:41", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PINS261127C00023000", "bid": 0.02, "bid_size": 26.0, "ask": 0.08, "ask_size": 30.0, "iv": 0.5123, "open_interest": 60.0, "volume": 9.0, "delta": 0.0671, "gamma": 0.0571, "vega": 0.0055, "theta": -0.008, "rho": 0.0006, "theo": 0.0619, "change": -0.235, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:09:32", "percent_change": -82.4561, "prev_day_close": 0.284999990835786}, {"option": "PINS261127P00023000", "bid": 3.4, "bid_size": 72.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.9842, "open_interest": 81.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0606, "vega": 0.0048, "theta": -0.0079, "rho": -0.0044, "theo": 3.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:47:17", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PINS261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 1.4669, "open_interest": 41.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0464, "vega": 0.0047, "theta": -0.007, "rho": 0.0005, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T11:15:36", "percent_change": 0.0, "prev_day_close": 0.380000009201467}, {"option": "PINS261127P00023500", "bid": 3.4, "bid_size": 56.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0494, "vega": 0.0039, "theta": -0.0069, "rho": -0.0043, "theo": 4.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PINS261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 10.0, "iv": 1.2977, "open_interest": 24.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0384, "vega": 0.004, "theta": -0.0063, "rho": 0.0004, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:21:01", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "PINS261127P00024000", "bid": 4.4, "bid_size": 53.0, "ask": 7.05, "ask_size": 1.0, "iv": 1.3594, "open_interest": 1.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.042, "vega": 0.0033, "theta": -0.0062, "rho": -0.0035, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-23T13:05:36", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PINS261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.0382, "open_interest": 29.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0323, "vega": 0.0036, "theta": -0.0057, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:59:42", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "PINS261127P00024500", "bid": 4.85, "bid_size": 61.0, "ask": 7.55, "ask_size": 6.0, "iv": 1.405, "open_interest": 2.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0359, "vega": 0.0025, "theta": -0.0055, "rho": -0.0033, "theo": 5.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T13:05:36", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PINS261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.7876, "open_interest": 32.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0276, "vega": 0.0032, "theta": -0.0053, "rho": 0.0003, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T13:30:38", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PINS261127P00025000", "bid": 5.2, "bid_size": 62.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.1829, "open_interest": 5.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0311, "vega": 0.0023, "theta": -0.005, "rho": -0.0034, "theo": 5.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T09:49:02", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "PINS261127C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.7188, "open_interest": 186.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0239, "vega": 0.0028, "theta": -0.005, "rho": 0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:11:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261127P00025500", "bid": 5.4, "bid_size": 62.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9814, "gamma": 0.0273, "vega": 0.002, "theta": -0.0046, "rho": -0.0027, "theo": 6.4522, "change": -0.385, "open": 6.47, "high": 6.49, "low": 6.47, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-09T13:55:03", "percent_change": -5.6, "prev_day_close": 6.875}, {"option": "PINS261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7738, "open_interest": 20.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0209, "vega": 0.0026, "theta": -0.0047, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:10:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261127P00026000", "bid": 6.2, "bid_size": 61.0, "ask": 8.25, "ask_size": 5.0, "iv": 1.1651, "open_interest": 1.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0239, "vega": 0.0014, "theta": -0.0043, "rho": -0.002, "theo": 6.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T12:55:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PINS261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.8851, "open_interest": 3.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0164, "vega": 0.0022, "theta": -0.0042, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T11:02:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261127P00027000", "bid": 7.2, "bid_size": 62.0, "ask": 9.3, "ask_size": 5.0, "iv": 1.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0184, "vega": 0.0011, "theta": -0.0036, "rho": -0.0021, "theo": 7.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "PINS261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 5.0, "iv": 1.9377, "open_interest": 37.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0133, "vega": 0.0019, "theta": -0.0039, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:03:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261127P00028000", "bid": 8.2, "bid_size": 61.0, "ask": 10.3, "ask_size": 5.0, "iv": 1.378, "open_interest": 0.0, "volume": 1.0, "delta": -0.9925, "gamma": 0.0147, "vega": 0.001, "theta": -0.0031, "rho": -0.0015, "theo": 8.9468, "change": 0.195, "open": 9.57, "high": 9.57, "low": 9.57, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-11-09T11:24:03", "percent_change": 2.08, "prev_day_close": 9.375}, {"option": "PINS261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.011, "vega": 0.0017, "theta": -0.0036, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261127P00029000", "bid": 9.2, "bid_size": 61.0, "ask": 11.3, "ask_size": 5.0, "iv": 1.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0108, "vega": 0.0004, "theta": -0.0031, "rho": -0.0007, "theo": 9.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PINS261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0093, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261127P00030000", "bid": 10.05, "bid_size": 61.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.4515, "open_interest": 0.0, "volume": 1.0, "delta": -0.996, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0029, "rho": -0.0006, "theo": 10.9458, "change": -0.03, "open": 11.12, "high": 11.12, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-09T13:57:55", "percent_change": -0.269059, "prev_day_close": 11.1500000953674}, {"option": "PINS261204C00014000", "bid": 4.55, "bid_size": 123.0, "ask": 6.25, "ask_size": 5.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0266, "vega": 0.0051, "theta": -0.0067, "rho": 0.0096, "theo": 5.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PINS261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.7352, "open_interest": 1.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0266, "vega": 0.0051, "theta": -0.0075, "rho": -0.0007, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T10:55:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261204C00014500", "bid": 4.05, "bid_size": 127.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0322, "vega": 0.0057, "theta": -0.0071, "rho": 0.0098, "theo": 4.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PINS261204P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6175, "open_interest": 6.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0323, "vega": 0.0057, "theta": -0.0078, "rho": -0.0008, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:26:36", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PINS261204C00015000", "bid": 3.6, "bid_size": 126.0, "ask": 5.5, "ask_size": 5.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0396, "vega": 0.0065, "theta": -0.0076, "rho": 0.01, "theo": 4.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PINS261204P00015000", "bid": 0.01, "bid_size": 3.0, "ask": 0.82, "ask_size": 5.0, "iv": 0.9947, "open_interest": 4.0, "volume": 2.0, "delta": -0.0666, "gamma": 0.0397, "vega": 0.0065, "theta": -0.0082, "rho": -0.0009, "theo": 0.0994, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:44:24", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "PINS261204C00015500", "bid": 2.82, "bid_size": 57.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0495, "vega": 0.0075, "theta": -0.0083, "rho": 0.0102, "theo": 3.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PINS261204P00015500", "bid": 0.03, "bid_size": 38.0, "ask": 0.18, "ask_size": 22.0, "iv": 0.5882, "open_interest": 4.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0497, "vega": 0.0075, "theta": -0.0089, "rho": -0.0011, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:16:07", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "PINS261204C00016000", "bid": 2.56, "bid_size": 56.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.7777, "open_interest": 1.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0629, "vega": 0.009, "theta": -0.0095, "rho": 0.0102, "theo": 3.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T10:34:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PINS261204P00016000", "bid": 0.06, "bid_size": 63.0, "ask": 0.18, "ask_size": 17.0, "iv": 0.5373, "open_interest": 5.0, "volume": 2.0, "delta": -0.1032, "gamma": 0.0632, "vega": 0.009, "theta": -0.0101, "rho": -0.0014, "theo": 0.1462, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:37:48", "percent_change": 11.1111, "prev_day_close": 0.134999997913837}, {"option": "PINS261204C00016500", "bid": 2.0, "bid_size": 172.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0799, "vega": 0.0109, "theta": -0.0112, "rho": 0.0101, "theo": 2.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PINS261204P00016500", "bid": 0.15, "bid_size": 63.0, "ask": 0.25, "ask_size": 613.0, "iv": 0.5467, "open_interest": 4.0, "volume": 2.0, "delta": -0.1357, "gamma": 0.0803, "vega": 0.011, "theta": -0.0117, "rho": -0.0018, "theo": 0.1954, "change": -0.025, "open": 0.27, "high": 0.27, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:37:50", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "PINS261204C00017000", "bid": 1.61, "bid_size": 211.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0994, "vega": 0.0131, "theta": -0.0133, "rho": 0.0098, "theo": 2.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PINS261204P00017000", "bid": 0.08, "bid_size": 599.0, "ask": 0.38, "ask_size": 8.0, "iv": 0.4935, "open_interest": 9.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.1, "vega": 0.0132, "theta": -0.0137, "rho": -0.0024, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:39:12", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "PINS261204C00017500", "bid": 1.58, "bid_size": 229.0, "ask": 2.44, "ask_size": 9.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.1194, "vega": 0.0154, "theta": -0.0155, "rho": 0.0093, "theo": 1.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PINS261204P00017500", "bid": 0.29, "bid_size": 53.0, "ask": 0.44, "ask_size": 8.0, "iv": 0.5218, "open_interest": 16.0, "volume": 1.0, "delta": -0.2368, "gamma": 0.1201, "vega": 0.0154, "theta": -0.0159, "rho": -0.0031, "theo": 0.3789, "change": -0.105, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T10:16:33", "percent_change": -25.3012, "prev_day_close": 0.415000006556511}, {"option": "PINS261204C00018000", "bid": 1.3, "bid_size": 250.0, "ask": 1.71, "ask_size": 2.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.1374, "vega": 0.0174, "theta": -0.0174, "rho": 0.0086, "theo": 1.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "PINS261204P00018000", "bid": 0.48, "bid_size": 9.0, "ask": 0.58, "ask_size": 19.0, "iv": 0.5108, "open_interest": 12.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.1384, "vega": 0.0175, "theta": -0.0177, "rho": -0.004, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T12:45:22", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "PINS261204C00018500", "bid": 1.17, "bid_size": 177.0, "ask": 1.38, "ask_size": 49.0, "iv": 0.4776, "open_interest": 1.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.1515, "vega": 0.019, "theta": -0.0188, "rho": 0.0078, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T11:40:11", "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "PINS261204P00018500", "bid": 0.59, "bid_size": 142.0, "ask": 0.85, "ask_size": 807.0, "iv": 0.508, "open_interest": 105.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.1527, "vega": 0.019, "theta": -0.0191, "rho": -0.0049, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T15:04:33", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "PINS261204C00019000", "bid": 0.74, "bid_size": 443.0, "ask": 1.08, "ask_size": 14.0, "iv": 0.4284, "open_interest": 12.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.1597, "vega": 0.0198, "theta": -0.0196, "rho": 0.0069, "theo": 1.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:10:10", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "PINS261204P00019000", "bid": 0.84, "bid_size": 87.0, "ask": 1.06, "ask_size": 558.0, "iv": 0.5056, "open_interest": 14.0, "volume": 7.0, "delta": -0.4578, "gamma": 0.1612, "vega": 0.0198, "theta": -0.0198, "rho": -0.0058, "theo": 0.9297, "change": -0.01, "open": 0.97, "high": 0.98, "low": 0.92, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:21:20", "percent_change": -1.0101, "prev_day_close": 0.989999979734421}, {"option": "PINS261204C00019500", "bid": 0.65, "bid_size": 389.0, "ask": 0.84, "ask_size": 21.0, "iv": 0.4592, "open_interest": 10.0, "volume": 14.0, "delta": 0.4654, "gamma": 0.1611, "vega": 0.0198, "theta": -0.0195, "rho": 0.006, "theo": 0.8107, "change": -0.105, "open": 0.77, "high": 0.79, "low": 0.76, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:07:32", "percent_change": -12.0, "prev_day_close": 0.875}, {"option": "PINS261204P00019500", "bid": 0.95, "bid_size": 479.0, "ask": 1.54, "ask_size": 626.0, "iv": 0.516, "open_interest": 2.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.1628, "vega": 0.0198, "theta": -0.0197, "rho": -0.0067, "theo": 1.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T09:40:33", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "PINS261204C00020000", "bid": 0.47, "bid_size": 219.0, "ask": 0.84, "ask_size": 834.0, "iv": 0.509, "open_interest": 2.0, "volume": 4.0, "delta": 0.3886, "gamma": 0.1557, "vega": 0.0191, "theta": -0.0188, "rho": 0.005, "theo": 0.6208, "change": -0.06, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:12:40", "percent_change": -9.09091, "prev_day_close": 0.659999996423721}, {"option": "PINS261204P00020000", "bid": 1.21, "bid_size": 504.0, "ask": 1.81, "ask_size": 439.0, "iv": 0.4917, "open_interest": 20.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.1578, "vega": 0.0191, "theta": -0.0189, "rho": -0.0074, "theo": 1.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T15:05:52", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "PINS261204C00020500", "bid": 0.19, "bid_size": 962.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.4197, "open_interest": 10.0, "volume": 2.0, "delta": 0.3176, "gamma": 0.1449, "vega": 0.0178, "theta": -0.0174, "rho": 0.0041, "theo": 0.4679, "change": -0.055, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:57:08", "percent_change": -10.8911, "prev_day_close": 0.50500001013279}, {"option": "PINS261204P00020500", "bid": 1.78, "bid_size": 19.0, "ask": 2.24, "ask_size": 417.0, "iv": 0.5756, "open_interest": 6.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.1473, "vega": 0.0177, "theta": -0.0175, "rho": -0.0079, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T14:21:13", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PINS261204C00021000", "bid": 0.3, "bid_size": 5.0, "ask": 0.37, "ask_size": 11.0, "iv": 0.4829, "open_interest": 129.0, "volume": 91.0, "delta": 0.254, "gamma": 0.1304, "vega": 0.016, "theta": -0.0156, "rho": 0.0033, "theo": 0.3463, "change": -0.045, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T12:32:03", "percent_change": -11.6883, "prev_day_close": 0.384999990463257}, {"option": "PINS261204P00021000", "bid": 1.95, "bid_size": 224.0, "ask": 2.54, "ask_size": 6.0, "iv": 0.4952, "open_interest": 49.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.1331, "vega": 0.0158, "theta": -0.0156, "rho": -0.0082, "theo": 2.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T15:05:52", "percent_change": 0.0, "prev_day_close": 2.2299998998642}, {"option": "PINS261204C00021500", "bid": 0.18, "bid_size": 646.0, "ask": 0.27, "ask_size": 8.0, "iv": 0.4696, "open_interest": 12.0, "volume": 19.0, "delta": 0.1988, "gamma": 0.1137, "vega": 0.014, "theta": -0.0135, "rho": 0.0026, "theo": 0.2516, "change": -0.065, "open": 0.25, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:45:09", "percent_change": -22.807, "prev_day_close": 0.285000003874302}, {"option": "PINS261204P00021500", "bid": 1.85, "bid_size": 186.0, "ask": 4.15, "ask_size": 8.0, "iv": 0.7173, "open_interest": 1.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.1166, "vega": 0.0136, "theta": -0.0135, "rho": -0.0081, "theo": 2.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-30T10:03:58", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PINS261204C00022000", "bid": 0.08, "bid_size": 164.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.5178, "open_interest": 30.0, "volume": 3.0, "delta": 0.1534, "gamma": 0.0962, "vega": 0.0119, "theta": -0.0114, "rho": 0.002, "theo": 0.1816, "change": -0.05, "open": 0.28, "high": 0.28, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:37:16", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "PINS261204P00022000", "bid": 2.3, "bid_size": 156.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.6906, "open_interest": 1.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0994, "vega": 0.0113, "theta": -0.0114, "rho": -0.0078, "theo": 3.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T13:58:06", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PINS261204C00022500", "bid": 0.09, "bid_size": 25.0, "ask": 0.47, "ask_size": 246.0, "iv": 0.6224, "open_interest": 33.0, "volume": 2.0, "delta": 0.1188, "gamma": 0.0798, "vega": 0.01, "theta": -0.0097, "rho": 0.0016, "theo": 0.134, "change": -0.1, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:11:22", "percent_change": -45.4545, "prev_day_close": 0.219999995082617}, {"option": "PINS261204P00022500", "bid": 2.55, "bid_size": 58.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0834, "vega": 0.0093, "theta": -0.0096, "rho": -0.0075, "theo": 3.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PINS261204C00023000", "bid": 0.03, "bid_size": 50.0, "ask": 0.13, "ask_size": 29.0, "iv": 0.4777, "open_interest": 104.0, "volume": 11.0, "delta": 0.0942, "gamma": 0.0659, "vega": 0.0084, "theta": -0.0083, "rho": 0.0012, "theo": 0.1035, "change": -0.135, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:26:44", "percent_change": -77.1429, "prev_day_close": 0.175000000745058}, {"option": "PINS261204P00023000", "bid": 3.45, "bid_size": 57.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.8242, "open_interest": 2.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0698, "vega": 0.0076, "theta": -0.0082, "rho": -0.0071, "theo": 4.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-23T14:30:45", "percent_change": 0.0, "prev_day_close": 3.82999992370606}, {"option": "PINS261204C00023500", "bid": 0.02, "bid_size": 34.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.5329, "open_interest": 42.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0548, "vega": 0.0073, "theta": -0.0074, "rho": 0.001, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:04:15", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "PINS261204P00023500", "bid": 3.4, "bid_size": 119.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.6602, "open_interest": 2.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.059, "vega": 0.0061, "theta": -0.0073, "rho": -0.0062, "theo": 4.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-23T14:30:45", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "PINS261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 5.0, "iv": 0.5586, "open_interest": 39.0, "volume": 2.0, "delta": 0.0648, "gamma": 0.0463, "vega": 0.0064, "theta": -0.0067, "rho": 0.0008, "theo": 0.0707, "change": -0.28, "open": 0.17, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:22:07", "percent_change": -82.3529, "prev_day_close": 0.339999987743795}, {"option": "PINS261204P00024000", "bid": 4.4, "bid_size": 119.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0502, "vega": 0.0053, "theta": -0.0065, "rho": -0.0062, "theo": 4.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "PINS261204C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 1.352, "open_interest": 8.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0396, "vega": 0.0056, "theta": -0.0062, "rho": 0.0007, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T12:02:03", "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "PINS261204P00024500", "bid": 4.9, "bid_size": 119.0, "ask": 6.75, "ask_size": 5.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0434, "vega": 0.0044, "theta": -0.006, "rho": -0.0052, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PINS261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4026, "open_interest": 8.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0343, "vega": 0.0051, "theta": -0.0057, "rho": 0.0006, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:13:55", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "PINS261204P00025000", "bid": 5.25, "bid_size": 61.0, "ask": 8.05, "ask_size": 6.0, "iv": 1.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0375, "vega": 0.0037, "theta": -0.0055, "rho": -0.0049, "theo": 5.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PINS261204C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.4512, "open_interest": 7.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.03, "vega": 0.0046, "theta": -0.0054, "rho": 0.0006, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:52:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PINS261204P00025500", "bid": 5.75, "bid_size": 61.0, "ask": 8.55, "ask_size": 6.0, "iv": 1.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0332, "vega": 0.0034, "theta": -0.0051, "rho": -0.0049, "theo": 6.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "PINS261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 5.0, "iv": 0.6662, "open_interest": 2.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0266, "vega": 0.0042, "theta": -0.0051, "rho": 0.0005, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:23:57", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PINS261204P00026000", "bid": 6.2, "bid_size": 60.0, "ask": 8.3, "ask_size": 5.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0309, "vega": 0.003, "theta": -0.0048, "rho": -0.0043, "theo": 6.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "PINS261204C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.5487, "open_interest": 3.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0237, "vega": 0.0039, "theta": -0.0049, "rho": 0.0005, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:26:18", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PINS261204P00026500", "bid": 6.75, "bid_size": 60.0, "ask": 8.75, "ask_size": 5.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0282, "vega": 0.0025, "theta": -0.0044, "rho": -0.0038, "theo": 7.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "PINS261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 5.0, "iv": 0.8571, "open_interest": 1.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0214, "vega": 0.0036, "theta": -0.0047, "rho": 0.0004, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-22T12:16:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PINS261204P00027000", "bid": 6.9, "bid_size": 61.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0256, "vega": 0.0021, "theta": -0.0041, "rho": -0.0035, "theo": 7.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "PINS261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.6368, "open_interest": 1.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0193, "vega": 0.0034, "theta": -0.0046, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T15:45:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261204P00027500", "bid": 7.4, "bid_size": 56.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0233, "vega": 0.0019, "theta": -0.0037, "rho": -0.0035, "theo": 8.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "PINS261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 5.0, "iv": 1.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0176, "vega": 0.0032, "theta": -0.0044, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 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": "PINS261204P00028000", "bid": 8.25, "bid_size": 56.0, "ask": 10.3, "ask_size": 5.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0214, "vega": 0.0018, "theta": -0.0034, "rho": -0.0035, "theo": 8.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "PINS261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0162, "vega": 0.003, "theta": -0.0043, "rho": 0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 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": "PINS261204P00028500", "bid": 8.4, "bid_size": 61.0, "ask": 10.8, "ask_size": 5.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0193, "vega": 0.0015, "theta": -0.0033, "rho": -0.0022, "theo": 9.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "PINS261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.8419, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0128, "vega": 0.0026, "theta": -0.004, "rho": 0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:34:51", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261204P00030000", "bid": 9.9, "bid_size": 60.0, "ask": 12.3, "ask_size": 5.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0138, "vega": 0.0008, "theta": -0.0033, "rho": -0.0018, "theo": 10.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "PINS261211C00014000", "bid": 4.55, "bid_size": 122.0, "ask": 6.45, "ask_size": 5.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0274, "vega": 0.0061, "theta": -0.0058, "rho": 0.012, "theo": 5.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "PINS261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0274, "vega": 0.0061, "theta": -0.0065, "rho": -0.001, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261211C00014500", "bid": 4.1, "bid_size": 126.0, "ask": 5.85, "ask_size": 5.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0331, "vega": 0.0069, "theta": -0.0062, "rho": 0.0123, "theo": 4.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "PINS261211P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0333, "vega": 0.0069, "theta": -0.0068, "rho": -0.0011, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261211C00015000", "bid": 2.93, "bid_size": 64.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0407, "vega": 0.0079, "theta": -0.0068, "rho": 0.0125, "theo": 4.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PINS261211P00015000", "bid": 0.01, "bid_size": 31.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0409, "vega": 0.0079, "theta": -0.0073, "rho": -0.0013, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 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": "PINS261211C00015500", "bid": 3.05, "bid_size": 66.0, "ask": 5.25, "ask_size": 5.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0508, "vega": 0.0093, "theta": -0.0076, "rho": 0.0126, "theo": 3.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PINS261211P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 1.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0511, "vega": 0.0093, "theta": -0.0081, "rho": -0.0016, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261211C00016000", "bid": 2.35, "bid_size": 123.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0637, "vega": 0.0111, "theta": -0.0089, "rho": 0.0126, "theo": 3.3179, "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": 3.90000009536743}, {"option": "PINS261211P00016000", "bid": 0.02, "bid_size": 491.0, "ask": 0.64, "ask_size": 5.0, "iv": 0.6594, "open_interest": 3.0, "volume": 4.0, "delta": -0.117, "gamma": 0.0641, "vega": 0.0112, "theta": -0.0093, "rho": -0.002, "theo": 0.1851, "change": 0.0, "open": 0.19, "high": 0.26, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T09:49:38", "percent_change": -2.1997e-06, "prev_day_close": 0.21000000461936}, {"option": "PINS261211C00016500", "bid": 2.05, "bid_size": 170.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0789, "vega": 0.0133, "theta": -0.0105, "rho": 0.0124, "theo": 2.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "PINS261211P00016500", "bid": 0.16, "bid_size": 547.0, "ask": 0.42, "ask_size": 1174.0, "iv": 0.5549, "open_interest": 2.0, "volume": 3.0, "delta": -0.1526, "gamma": 0.0794, "vega": 0.0134, "theta": -0.0109, "rho": -0.0026, "theo": 0.2499, "change": -0.03, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:27:21", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "PINS261211C00017000", "bid": 2.04, "bid_size": 167.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.8642, "open_interest": 1.0, "volume": 0.0, "delta": 0.803, "gamma": 0.095, "vega": 0.0157, "theta": -0.0123, "rho": 0.012, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T13:48:42", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PINS261211P00017000", "bid": 0.08, "bid_size": 1006.0, "ask": 0.88, "ask_size": 1368.0, "iv": 0.5991, "open_interest": 10.0, "volume": 13.0, "delta": -0.1983, "gamma": 0.0957, "vega": 0.0158, "theta": -0.0126, "rho": -0.0034, "theo": 0.3426, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:27:30", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "PINS261211C00017500", "bid": 1.36, "bid_size": 211.0, "ask": 2.89, "ask_size": 6.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.1107, "vega": 0.018, "theta": -0.0141, "rho": 0.0113, "theo": 2.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PINS261211P00017500", "bid": 0.35, "bid_size": 208.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.5673, "open_interest": 5.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.1115, "vega": 0.0181, "theta": -0.0144, "rho": -0.0042, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T11:58:38", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "PINS261211C00018000", "bid": 1.41, "bid_size": 509.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.5638, "open_interest": 1.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.1244, "vega": 0.02, "theta": -0.0156, "rho": 0.0106, "theo": 1.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T10:37:49", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "PINS261211P00018000", "bid": 0.5, "bid_size": 138.0, "ask": 0.81, "ask_size": 5.0, "iv": 0.5185, "open_interest": 4.0, "volume": 2.0, "delta": -0.3148, "gamma": 0.1255, "vega": 0.0201, "theta": -0.0158, "rho": -0.0052, "theo": 0.6218, "change": -0.06, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:13:02", "percent_change": -8.95522, "prev_day_close": 0.669999986886978}, {"option": "PINS261211C00018500", "bid": 0.67, "bid_size": 589.0, "ask": 2.07, "ask_size": 5.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.1351, "vega": 0.0215, "theta": -0.0166, "rho": 0.0097, "theo": 1.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "PINS261211P00018500", "bid": 0.01, "bid_size": 417.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.1364, "vega": 0.0215, "theta": -0.0168, "rho": -0.0063, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:27:46", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "PINS261211C00019000", "bid": 0.01, "bid_size": 542.0, "ask": 2.48, "ask_size": 1411.0, "iv": 0.5219, "open_interest": 1.0, "volume": 1.0, "delta": 0.5504, "gamma": 0.1417, "vega": 0.0224, "theta": -0.0172, "rho": 0.0087, "theo": 1.1794, "change": -0.13, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:45:09", "percent_change": -10.5691, "prev_day_close": 1.22999995946884}, {"option": "PINS261211P00019000", "bid": 0.01, "bid_size": 502.0, "ask": 3.15, "ask_size": 1103.0, "iv": 0.7344, "open_interest": 16.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.1433, "vega": 0.0223, "theta": -0.0174, "rho": -0.0073, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T11:42:22", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "PINS261211C00019500", "bid": 0.62, "bid_size": 471.0, "ask": 1.62, "ask_size": 989.0, "iv": 0.5671, "open_interest": 2.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.1435, "vega": 0.0225, "theta": -0.0172, "rho": 0.0076, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T14:12:47", "percent_change": 0.0, "prev_day_close": 0.960000038146973}, {"option": "PINS261211P00019500", "bid": 0.02, "bid_size": 376.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.3686, "open_interest": 0.0, "volume": 1.0, "delta": -0.5249, "gamma": 0.1453, "vega": 0.0224, "theta": -0.0174, "rho": -0.0082, "theo": 1.306, "change": 0.04, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:03:39", "percent_change": 2.94118, "prev_day_close": 1.36000001430511}, {"option": "PINS261211C00020000", "bid": 0.24, "bid_size": 755.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.3964, "open_interest": 103.0, "volume": 1.0, "delta": 0.4107, "gamma": 0.1404, "vega": 0.022, "theta": -0.0168, "rho": 0.0066, "theo": 0.7498, "change": -0.095, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:23:08", "percent_change": -11.8012, "prev_day_close": 0.805000007152557}, {"option": "PINS261211P00020000", "bid": 1.36, "bid_size": 281.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.5087, "open_interest": 10.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.1425, "vega": 0.0218, "theta": -0.0169, "rho": -0.0091, "theo": 1.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:48:02", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "PINS261211C00020500", "bid": 0.17, "bid_size": 682.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.6042, "open_interest": 18.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.1332, "vega": 0.0209, "theta": -0.0159, "rho": 0.0056, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T10:57:06", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "PINS261211P00020500", "bid": 1.4, "bid_size": 377.0, "ask": 2.48, "ask_size": 139.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.1357, "vega": 0.0206, "theta": -0.016, "rho": -0.0097, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "PINS261211C00021000", "bid": 0.02, "bid_size": 413.0, "ask": 2.56, "ask_size": 5.0, "iv": 0.8853, "open_interest": 5.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.123, "vega": 0.0193, "theta": -0.0146, "rho": 0.0046, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T14:57:30", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "PINS261211P00021000", "bid": 1.99, "bid_size": 182.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.7575, "open_interest": 1.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.1258, "vega": 0.0189, "theta": -0.0148, "rho": -0.0101, "theo": 2.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T10:51:46", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "PINS261211C00021500", "bid": 0.07, "bid_size": 506.0, "ask": 0.75, "ask_size": 214.0, "iv": 0.5225, "open_interest": 2.0, "volume": 10.0, "delta": 0.2345, "gamma": 0.1109, "vega": 0.0174, "theta": -0.0131, "rho": 0.0038, "theo": 0.3485, "change": -0.32, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:07:37", "percent_change": -51.6129, "prev_day_close": 0.620000019669533}, {"option": "PINS261211P00021500", "bid": 1.95, "bid_size": 179.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.114, "vega": 0.0169, "theta": -0.0132, "rho": -0.0105, "theo": 2.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "PINS261211C00022000", "bid": 0.16, "bid_size": 53.0, "ask": 0.26, "ask_size": 3.0, "iv": 0.4509, "open_interest": 30.0, "volume": 49.0, "delta": 0.1884, "gamma": 0.0976, "vega": 0.0153, "theta": -0.0115, "rho": 0.0031, "theo": 0.2627, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:54:38", "percent_change": -1.15145e-06, "prev_day_close": 0.220000002533197}, {"option": "PINS261211P00022000", "bid": 2.15, "bid_size": 157.0, "ask": 4.45, "ask_size": 5.0, "iv": 0.5929, "open_interest": 1.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.1011, "vega": 0.0147, "theta": -0.0116, "rho": -0.0104, "theo": 3.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-05T13:57:22", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PINS261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.7366, "open_interest": 30.0, "volume": 8.0, "delta": 0.15, "gamma": 0.0841, "vega": 0.0132, "theta": -0.0099, "rho": 0.0024, "theo": 0.1976, "change": -0.27, "open": 0.16, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:28:01", "percent_change": -60.0, "prev_day_close": 0.450000002980232}, {"option": "PINS261211P00022500", "bid": 2.85, "bid_size": 139.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.088, "vega": 0.0124, "theta": -0.01, "rho": -0.01, "theo": 3.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PINS261211C00023000", "bid": 0.04, "bid_size": 65.0, "ask": 0.28, "ask_size": 11.0, "iv": 0.4958, "open_interest": 17.0, "volume": 7.0, "delta": 0.12, "gamma": 0.0714, "vega": 0.0114, "theta": -0.0086, "rho": 0.002, "theo": 0.1514, "change": -0.13, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:32:09", "percent_change": -41.9355, "prev_day_close": 0.310000002384186}, {"option": "PINS261211P00023000", "bid": 3.3, "bid_size": 66.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0757, "vega": 0.0103, "theta": -0.0086, "rho": -0.0091, "theo": 4.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PINS261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 1.0, "iv": 1.1027, "open_interest": 3.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0605, "vega": 0.0098, "theta": -0.0075, "rho": 0.0016, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:24:14", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "PINS261211P00023500", "bid": 3.75, "bid_size": 65.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0651, "vega": 0.0085, "theta": -0.0075, "rho": -0.0085, "theo": 4.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PINS261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 1.1468, "open_interest": 2.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0515, "vega": 0.0086, "theta": -0.0067, "rho": 0.0013, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:14:15", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "PINS261211P00024000", "bid": 4.4, "bid_size": 114.0, "ask": 6.55, "ask_size": 5.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.056, "vega": 0.0071, "theta": -0.0067, "rho": -0.0079, "theo": 4.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PINS261211C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 5.0, "iv": 1.0083, "open_interest": 2.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0442, "vega": 0.0076, "theta": -0.0061, "rho": 0.0011, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:12:13", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PINS261211P00024500", "bid": 4.9, "bid_size": 115.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.049, "vega": 0.006, "theta": -0.0061, "rho": -0.007, "theo": 5.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PINS261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0384, "vega": 0.0068, "theta": -0.0056, "rho": 0.001, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "PINS261211P00025000", "bid": 5.25, "bid_size": 115.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0426, "vega": 0.0051, "theta": -0.0056, "rho": -0.0062, "theo": 5.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PINS261211C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 5.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0337, "vega": 0.0062, "theta": -0.0053, "rho": 0.0009, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PINS261211P00025500", "bid": 5.75, "bid_size": 60.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0374, "vega": 0.0043, "theta": -0.0052, "rho": -0.006, "theo": 6.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PINS261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0299, "vega": 0.0057, "theta": -0.005, "rho": 0.0008, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PINS261211P00026000", "bid": 5.9, "bid_size": 61.0, "ask": 9.05, "ask_size": 6.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0345, "vega": 0.0039, "theta": -0.005, "rho": -0.0052, "theo": 6.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "PINS261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0267, "vega": 0.0052, "theta": -0.0047, "rho": 0.0007, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PINS261211P00026500", "bid": 6.4, "bid_size": 61.0, "ask": 9.55, "ask_size": 6.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0316, "vega": 0.0033, "theta": -0.0047, "rho": -0.0052, "theo": 7.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "PINS261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0241, "vega": 0.0049, "theta": -0.0045, "rho": 0.0006, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PINS261211P00027000", "bid": 6.9, "bid_size": 60.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0291, "vega": 0.003, "theta": -0.0044, "rho": -0.0045, "theo": 7.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "PINS261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0218, "vega": 0.0045, "theta": -0.0044, "rho": 0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PINS261211P00027500", "bid": 7.4, "bid_size": 60.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0266, "vega": 0.0025, "theta": -0.0041, "rho": -0.0044, "theo": 8.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "PINS261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0199, "vega": 0.0043, "theta": -0.0042, "rho": 0.0005, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PINS261211P00028000", "bid": 7.9, "bid_size": 61.0, "ask": 10.35, "ask_size": 5.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0241, "vega": 0.0022, "theta": -0.0037, "rho": -0.0038, "theo": 8.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "PINS261211C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0183, "vega": 0.004, "theta": -0.0041, "rho": 0.0005, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PINS261211P00028500", "bid": 8.4, "bid_size": 61.0, "ask": 10.85, "ask_size": 5.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0215, "vega": 0.0017, "theta": -0.0035, "rho": -0.0025, "theo": 9.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "PINS261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0145, "vega": 0.0034, "theta": -0.0038, "rho": 0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PINS261211P00030000", "bid": 10.05, "bid_size": 61.0, "ask": 12.35, "ask_size": 5.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0151, "vega": 0.0011, "theta": -0.0032, "rho": -0.0022, "theo": 10.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PINS261218C00003000", "bid": 14.9, "bid_size": 66.0, "ask": 17.9, "ask_size": 6.0, "iv": 4.0951, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0033, "theo": 16.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-03-05T14:46:56", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PINS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 2.1004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0016, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PINS261218C00005000", "bid": 12.9, "bid_size": 66.0, "ask": 15.95, "ask_size": 6.0, "iv": 2.995, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0015, "vega": 0.001, "theta": -0.001, "rho": 0.0054, "theo": 14.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-03-18T15:40:55", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PINS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 5.0, "iv": 2.3139, "open_interest": 5.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0015, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T14:12:59", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PINS261218C00008000", "bid": 10.0, "bid_size": 65.0, "ask": 12.25, "ask_size": 5.0, "iv": 1.2309, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0024, "rho": 0.0086, "theo": 11.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T12:26:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PINS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 222.0, "iv": 1.6179, "open_interest": 27.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0035, "rho": -0.0003, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T15:13:56", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PINS261218C00010000", "bid": 8.35, "bid_size": 121.0, "ask": 10.25, "ask_size": 9.0, "iv": 1.3584, "open_interest": 24.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0033, "rho": 0.0107, "theo": 9.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-09T09:32:29", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PINS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 757.0, "iv": 1.3318, "open_interest": 172.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0042, "rho": -0.0005, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:03:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PINS261218C00011000", "bid": 6.9, "bid_size": 109.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0104, "vega": 0.0038, "theta": -0.0038, "rho": 0.0116, "theo": 8.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-02T10:13:51", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "PINS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 249.0, "iv": 1.5528, "open_interest": 5.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0104, "vega": 0.0039, "theta": -0.0046, "rho": -0.0006, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T11:48:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PINS261218C00012000", "bid": 5.9, "bid_size": 109.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0042, "rho": 0.0126, "theo": 7.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-09T09:34:19", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "PINS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 246.0, "iv": 1.0832, "open_interest": 26.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0049, "rho": -0.0008, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:51:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218C00013000", "bid": 5.5, "bid_size": 201.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.9816, "open_interest": 19.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0197, "vega": 0.0057, "theta": -0.0046, "rho": 0.0135, "theo": 6.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-08-28T10:04:56", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "PINS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 218.0, "iv": 0.9218, "open_interest": 720.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0198, "vega": 0.0057, "theta": -0.0052, "rho": -0.0009, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:33:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PINS261218C00014000", "bid": 4.6, "bid_size": 219.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.1392, "open_interest": 19.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0281, "vega": 0.0071, "theta": -0.0052, "rho": 0.0143, "theo": 5.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-09-21T12:43:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PINS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 34.0, "iv": 0.7664, "open_interest": 1438.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0282, "vega": 0.0071, "theta": -0.0057, "rho": -0.0012, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:39:24", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "PINS261218C00015000", "bid": 3.7, "bid_size": 572.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.8015, "open_interest": 244.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0421, "vega": 0.0094, "theta": -0.0063, "rho": 0.0149, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-19T14:49:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PINS261218P00015000", "bid": 0.07, "bid_size": 555.0, "ask": 0.22, "ask_size": 847.0, "iv": 0.5762, "open_interest": 9431.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0423, "vega": 0.0094, "theta": -0.0068, "rho": -0.0017, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PINS261218C00016000", "bid": 3.0, "bid_size": 565.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.6671, "open_interest": 186.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0642, "vega": 0.0133, "theta": -0.0085, "rho": 0.0148, "theo": 3.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-14T09:32:40", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PINS261218P00016000", "bid": 0.09, "bid_size": 1190.0, "ask": 0.3, "ask_size": 255.0, "iv": 0.4998, "open_interest": 498.0, "volume": 1.0, "delta": -0.131, "gamma": 0.0646, "vega": 0.0133, "theta": -0.0089, "rho": -0.0028, "theo": 0.2303, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:18:26", "percent_change": -30.9091, "prev_day_close": 0.275000005960464}, {"option": "PINS261218C00017000", "bid": 2.23, "bid_size": 545.0, "ask": 3.35, "ask_size": 11.0, "iv": 0.6309, "open_interest": 117.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0914, "vega": 0.0181, "theta": -0.0115, "rho": 0.014, "theo": 2.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-04T11:13:48", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "PINS261218P00017000", "bid": 0.38, "bid_size": 8.0, "ask": 0.48, "ask_size": 30.0, "iv": 0.5168, "open_interest": 336.0, "volume": 12.0, "delta": -0.2134, "gamma": 0.0921, "vega": 0.0182, "theta": -0.0118, "rho": -0.0044, "theo": 0.4126, "change": -0.035, "open": 0.53, "high": 0.53, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:05:22", "percent_change": -7.69231, "prev_day_close": 0.454999998211861}, {"option": "PINS261218C00018000", "bid": 1.54, "bid_size": 1038.0, "ask": 2.16, "ask_size": 851.0, "iv": 0.493, "open_interest": 129.0, "volume": 0.0, "delta": 0.679, "gamma": 0.1157, "vega": 0.0223, "theta": -0.014, "rho": 0.0124, "theo": 1.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T12:36:30", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "PINS261218P00018000", "bid": 0.65, "bid_size": 92.0, "ask": 0.83, "ask_size": 752.0, "iv": 0.509, "open_interest": 1664.0, "volume": 15.0, "delta": -0.3237, "gamma": 0.1169, "vega": 0.0224, "theta": -0.0143, "rho": -0.0066, "theo": 0.7081, "change": -0.045, "open": 0.85, "high": 0.85, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:52:30", "percent_change": -5.88235, "prev_day_close": 0.765000015497208}, {"option": "PINS261218C00019000", "bid": 1.09, "bid_size": 997.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.4508, "open_interest": 344.0, "volume": 14.0, "delta": 0.5525, "gamma": 0.1304, "vega": 0.0247, "theta": -0.0153, "rho": 0.0104, "theo": 1.2786, "change": -0.115, "open": 1.31, "high": 1.31, "low": 1.2, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:45:48", "percent_change": -8.61423, "prev_day_close": 1.33499997854233}, {"option": "PINS261218P00019000", "bid": 1.1, "bid_size": 8.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.4923, "open_interest": 1049.0, "volume": 77.0, "delta": -0.4516, "gamma": 0.1321, "vega": 0.0246, "theta": -0.0155, "rho": -0.0089, "theo": 1.1313, "change": -0.06, "open": 1.15, "high": 1.22, "low": 1.13, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:57:51", "percent_change": -5.0, "prev_day_close": 1.19999998807907}, {"option": "PINS261218C00020000", "bid": 0.76, "bid_size": 443.0, "ask": 0.88, "ask_size": 58.0, "iv": 0.47, "open_interest": 7418.0, "volume": 7.0, "delta": 0.4235, "gamma": 0.1304, "vega": 0.0244, "theta": -0.015, "rho": 0.0081, "theo": 0.8439, "change": -0.06, "open": 0.88, "high": 0.88, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:16:27", "percent_change": -6.74157, "prev_day_close": 0.890000015497208}, {"option": "PINS261218P00020000", "bid": 1.61, "bid_size": 166.0, "ask": 1.84, "ask_size": 525.0, "iv": 0.4914, "open_interest": 978.0, "volume": 11.0, "delta": -0.5827, "gamma": 0.1328, "vega": 0.0242, "theta": -0.0152, "rho": -0.0109, "theo": 1.6968, "change": -0.04, "open": 1.5, "high": 1.72, "low": 1.5, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -2.27273, "prev_day_close": 1.7600000500679}, {"option": "PINS261218C00021000", "bid": 0.45, "bid_size": 809.0, "ask": 0.54, "ask_size": 35.0, "iv": 0.4593, "open_interest": 1258.0, "volume": 76.0, "delta": 0.3076, "gamma": 0.1172, "vega": 0.0219, "theta": -0.0134, "rho": 0.0059, "theo": 0.5385, "change": -0.085, "open": 0.59, "high": 0.59, "low": 0.49, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:45:40", "percent_change": -14.5299, "prev_day_close": 0.58500000834465}, {"option": "PINS261218P00021000", "bid": 2.17, "bid_size": 595.0, "ask": 2.77, "ask_size": 811.0, "iv": 0.5143, "open_interest": 934.0, "volume": 7.0, "delta": -0.7012, "gamma": 0.1202, "vega": 0.0216, "theta": -0.0136, "rho": -0.0121, "theo": 2.3939, "change": 0.085, "open": 2.47, "high": 2.49, "low": 2.33, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:31:37", "percent_change": 3.65592, "prev_day_close": 2.32499992847443}, {"option": "PINS261218C00022000", "bid": 0.29, "bid_size": 128.0, "ask": 0.36, "ask_size": 96.0, "iv": 0.4762, "open_interest": 2263.0, "volume": 114.0, "delta": 0.212, "gamma": 0.0967, "vega": 0.0181, "theta": -0.011, "rho": 0.0041, "theo": 0.329, "change": -0.02, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:59:38", "percent_change": -5.55556, "prev_day_close": 0.359999999403954}, {"option": "PINS261218P00022000", "bid": 2.85, "bid_size": 723.0, "ask": 3.6, "ask_size": 574.0, "iv": 0.4986, "open_interest": 564.0, "volume": 1.0, "delta": -0.7999, "gamma": 0.1004, "vega": 0.0174, "theta": -0.0112, "rho": -0.0123, "theo": 3.1894, "change": 0.19, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T09:33:17", "percent_change": 6.29139, "prev_day_close": 3.01999998092651}, {"option": "PINS261218C00023000", "bid": 0.18, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4752, "open_interest": 2088.0, "volume": 40.0, "delta": 0.1397, "gamma": 0.0741, "vega": 0.0139, "theta": -0.0084, "rho": 0.0027, "theo": 0.1948, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:57:01", "percent_change": -19.1489, "prev_day_close": 0.234999991953373}, {"option": "PINS261218P00023000", "bid": 3.95, "bid_size": 216.0, "ask": 4.55, "ask_size": 586.0, "iv": 0.6038, "open_interest": 784.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0786, "vega": 0.0127, "theta": -0.0085, "rho": -0.0113, "theo": 4.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T15:48:34", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PINS261218C00024000", "bid": 0.09, "bid_size": 727.0, "ask": 0.17, "ask_size": 874.0, "iv": 0.4971, "open_interest": 1056.0, "volume": 58.0, "delta": 0.0937, "gamma": 0.0545, "vega": 0.0105, "theta": -0.0064, "rho": 0.0018, "theo": 0.1225, "change": -0.045, "open": 0.21, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:52:11", "percent_change": -31.0345, "prev_day_close": 0.144999995827675}, {"option": "PINS261218P00024000", "bid": 4.45, "bid_size": 641.0, "ask": 5.65, "ask_size": 631.0, "iv": 0.5417, "open_interest": 1060.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.06, "vega": 0.0088, "theta": -0.0066, "rho": -0.0097, "theo": 4.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-02T10:23:22", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "PINS261218C00025000", "bid": 0.07, "bid_size": 29.0, "ask": 0.09, "ask_size": 14.0, "iv": 0.5045, "open_interest": 12000.0, "volume": 26.0, "delta": 0.0676, "gamma": 0.0406, "vega": 0.0082, "theta": -0.0052, "rho": 0.0013, "theo": 0.0866, "change": -0.02, "open": 0.1, "high": 0.23, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:37:56", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "PINS261218P00025000", "bid": 5.0, "bid_size": 1043.0, "ask": 6.25, "ask_size": 511.0, "iv": 0.0, "open_interest": 935.0, "volume": 4.0, "delta": -0.953, "gamma": 0.0462, "vega": 0.006, "theta": -0.0054, "rho": -0.0077, "theo": 5.9711, "change": -0.075, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:57:26", "percent_change": -1.22449, "prev_day_close": 6.125}, {"option": "PINS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 978.0, "iv": 0.6754, "open_interest": 872.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0313, "vega": 0.0067, "theta": -0.0045, "rho": 0.001, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:36:33", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "PINS261218P00026000", "bid": 6.3, "bid_size": 180.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.6158, "open_interest": 64.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0382, "vega": 0.0042, "theta": -0.0046, "rho": -0.0059, "theo": 6.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T11:18:48", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PINS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 813.0, "iv": 0.7099, "open_interest": 674.0, "volume": 2.0, "delta": 0.0421, "gamma": 0.025, "vega": 0.0056, "theta": -0.004, "rho": 0.0008, "theo": 0.0553, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PINS261218P00027000", "bid": 7.05, "bid_size": 83.0, "ask": 8.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0306, "vega": 0.0028, "theta": -0.0041, "rho": -0.0044, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-09-03T15:17:35", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "PINS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.6559, "open_interest": 1412.0, "volume": 3.0, "delta": 0.0353, "gamma": 0.0204, "vega": 0.0049, "theta": -0.0036, "rho": 0.0007, "theo": 0.0474, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:50:40", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "PINS261218P00028000", "bid": 7.9, "bid_size": 141.0, "ask": 10.15, "ask_size": 42.0, "iv": 0.7614, "open_interest": 66.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0226, "vega": 0.0016, "theta": -0.0041, "rho": -0.0028, "theo": 8.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-10-30T10:25:49", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PINS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1238.0, "iv": 0.8376, "open_interest": 1455.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0171, "vega": 0.0043, "theta": -0.0033, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PINS261218P00029000", "bid": 9.25, "bid_size": 95.0, "ask": 11.15, "ask_size": 26.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0165, "vega": 0.0011, "theta": -0.0032, "rho": -0.0021, "theo": 9.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-17T09:49:26", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PINS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6987, "open_interest": 715.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0146, "vega": 0.0038, "theta": -0.0031, "rho": 0.0005, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:13:52", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "PINS261218P00030000", "bid": 10.05, "bid_size": 65.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.9252, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0123, "vega": 0.0009, "theta": -0.0023, "rho": -0.0018, "theo": 10.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-11-03T09:46:27", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "PINS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 1.2019, "open_interest": 52.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0127, "vega": 0.0035, "theta": -0.003, "rho": 0.0004, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:03:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00031000", "bid": 10.9, "bid_size": 94.0, "ask": 13.15, "ask_size": 11.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0089, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 11.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-31T13:40:28", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "PINS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 240.0, "iv": 0.9505, "open_interest": 459.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0112, "vega": 0.0032, "theta": -0.0028, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:38:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00032000", "bid": 11.9, "bid_size": 64.0, "ask": 14.15, "ask_size": 22.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0059, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 12.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-31T15:39:46", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "PINS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 1.3026, "open_interest": 225.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0099, "vega": 0.0029, "theta": -0.0027, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:45:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00033000", "bid": 12.9, "bid_size": 94.0, "ask": 15.15, "ask_size": 19.0, "iv": 1.004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0038, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-08-31T15:39:34", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PINS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1094.0, "iv": 1.2539, "open_interest": 21.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0026, "rho": 0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:56:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00034000", "bid": 13.9, "bid_size": 95.0, "ask": 16.15, "ask_size": 28.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0024, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 14.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-02T13:32:29", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PINS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 766.0, "iv": 1.0232, "open_interest": 468.0, "volume": 1.0, "delta": 0.0164, "gamma": 0.008, "vega": 0.0026, "theta": -0.0025, "rho": 0.0003, "theo": 0.026, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:04:07", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "PINS261218P00035000", "bid": 14.9, "bid_size": 65.0, "ask": 17.15, "ask_size": 26.0, "iv": 1.0879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0013, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 15.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-08-31T15:30:32", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PINS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.0128, "open_interest": 237.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0067, "vega": 0.0023, "theta": -0.0023, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:04:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PINS261218P00037000", "bid": 16.9, "bid_size": 65.0, "ask": 19.15, "ask_size": 27.0, "iv": 1.1662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 17.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-03-27T12:34:03", "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "PINS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9524, "open_interest": 185.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0022, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:27:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PINS261218P00040000", "bid": 19.9, "bid_size": 64.0, "ask": 22.15, "ask_size": 20.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 20.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-02T11:54:37", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "PINS261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.5605, "open_interest": 41.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0047, "vega": 0.0018, "theta": -0.0021, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T13:00:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00042000", "bid": 21.9, "bid_size": 58.0, "ask": 24.15, "ask_size": 20.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 22.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-31T10:24:23", "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "PINS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 407.0, "iv": 1.5249, "open_interest": 144.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0039, "vega": 0.0016, "theta": -0.002, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T13:54:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PINS261218P00045000", "bid": 24.9, "bid_size": 64.0, "ask": 27.15, "ask_size": 20.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 25.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2025-11-04T15:23:28", "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "PINS261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 428.0, "iv": 1.7151, "open_interest": 211.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0019, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:01:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00047000", "bid": 26.9, "bid_size": 64.0, "ask": 29.15, "ask_size": 22.0, "iv": 1.4941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "PINS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 425.0, "iv": 1.798, "open_interest": 431.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0031, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T11:52:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS261218P00050000", "bid": 29.9, "bid_size": 58.0, "ask": 32.15, "ask_size": 22.0, "iv": 1.5772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 30.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-01-06T15:30:06", "percent_change": 0.0, "prev_day_close": 30.6749992370606}, {"option": "PINS261224C00014000", "bid": 4.65, "bid_size": 57.0, "ask": 7.2, "ask_size": 8.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0284, "vega": 0.0078, "theta": -0.0043, "rho": 0.0167, "theo": 5.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "PINS261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 1.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0286, "vega": 0.0079, "theta": -0.0052, "rho": -0.0014, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 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": "PINS261224C00014500", "bid": 2.64, "bid_size": 8.0, "ask": 6.75, "ask_size": 8.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0347, "vega": 0.009, "theta": -0.0049, "rho": 0.017, "theo": 4.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.76500010490418}, {"option": "PINS261224P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 1.0, "iv": 1.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0349, "vega": 0.0091, "theta": -0.0057, "rho": -0.0017, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "PINS261224C00015000", "bid": 2.2, "bid_size": 8.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0426, "vega": 0.0106, "theta": -0.0056, "rho": 0.0173, "theo": 4.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.41499996185303}, {"option": "PINS261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 8.0, "iv": 1.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.043, "vega": 0.0106, "theta": -0.0064, "rho": -0.0021, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "PINS261224C00015500", "bid": 1.8, "bid_size": 8.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0525, "vega": 0.0125, "theta": -0.0066, "rho": 0.0173, "theo": 3.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "PINS261224P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 8.0, "iv": 1.0811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0529, "vega": 0.0126, "theta": -0.0073, "rho": -0.0026, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "PINS261224C00016000", "bid": 2.07, "bid_size": 8.0, "ask": 4.65, "ask_size": 8.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0639, "vega": 0.0148, "theta": -0.0078, "rho": 0.0171, "theo": 3.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.98000001907349}, {"option": "PINS261224P00016000", "bid": 0.01, "bid_size": 3.0, "ask": 0.58, "ask_size": 8.0, "iv": 0.5371, "open_interest": 2.0, "volume": 12.0, "delta": -0.1395, "gamma": 0.0644, "vega": 0.0149, "theta": -0.0085, "rho": -0.0034, "theo": 0.2619, "change": -0.02, "open": 0.27, "high": 0.34, "low": 0.27, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:40:05", "percent_change": -6.45161, "prev_day_close": 0.310000002384186}, {"option": "PINS261224C00016500", "bid": 1.62, "bid_size": 5.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0762, "vega": 0.0173, "theta": -0.0092, "rho": 0.0167, "theo": 3.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PINS261224P00016500", "bid": 0.01, "bid_size": 3.0, "ask": 0.65, "ask_size": 607.0, "iv": 0.4952, "open_interest": 1.0, "volume": 11.0, "delta": -0.177, "gamma": 0.0769, "vega": 0.0174, "theta": -0.0097, "rho": -0.0043, "theo": 0.3477, "change": -0.085, "open": 0.36, "high": 0.36, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:31:23", "percent_change": -20.0, "prev_day_close": 0.425000011920929}, {"option": "PINS261224C00017000", "bid": 0.55, "bid_size": 8.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0885, "vega": 0.0198, "theta": -0.0105, "rho": 0.0161, "theo": 2.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PINS261224P00017000", "bid": 0.01, "bid_size": 3.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5818, "open_interest": 1.0, "volume": 2.0, "delta": -0.2216, "gamma": 0.0894, "vega": 0.0199, "theta": -0.011, "rho": -0.0053, "theo": 0.4591, "change": 0.08, "open": 0.4, "high": 0.58, "low": 0.4, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:49:12", "percent_change": 16.0, "prev_day_close": 0.500000014901161}, {"option": "PINS261224C00017500", "bid": 0.85, "bid_size": 5.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.1, "vega": 0.0221, "theta": -0.0118, "rho": 0.0153, "theo": 2.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "PINS261224P00017500", "bid": 0.01, "bid_size": 3.0, "ask": 1.83, "ask_size": 8.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.1011, "vega": 0.0222, "theta": -0.0122, "rho": -0.0064, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "PINS261224C00018000", "bid": 1.35, "bid_size": 5.0, "ask": 2.23, "ask_size": 5.0, "iv": 0.4295, "open_interest": 0.0, "volume": 3.0, "delta": 0.6756, "gamma": 0.1102, "vega": 0.0241, "theta": -0.0127, "rho": 0.0144, "theo": 1.9266, "change": -0.185, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:57:26", "percent_change": -9.09091, "prev_day_close": 2.03500002622604}, {"option": "PINS261224P00018000", "bid": 0.18, "bid_size": 3.0, "ask": 1.66, "ask_size": 5.0, "iv": 0.5509, "open_interest": 0.0, "volume": 2.0, "delta": -0.3278, "gamma": 0.1115, "vega": 0.0241, "theta": -0.0131, "rho": -0.0076, "theo": 0.7643, "change": 0.025, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T11:34:51", "percent_change": 3.10559, "prev_day_close": 0.805000007152557}, {"option": "PINS261224C00018500", "bid": 1.28, "bid_size": 5.0, "ask": 1.91, "ask_size": 5.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.1182, "vega": 0.0255, "theta": -0.0134, "rho": 0.0133, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "PINS261224P00018500", "bid": 0.47, "bid_size": 3.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.1198, "vega": 0.0256, "theta": -0.0138, "rho": -0.0089, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 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": "PINS261224C00019000", "bid": 0.01, "bid_size": 3.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.1235, "vega": 0.0264, "theta": -0.0138, "rho": 0.0121, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 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": "PINS261224P00019000", "bid": 0.01, "bid_size": 3.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.1254, "vega": 0.0264, "theta": -0.0141, "rho": -0.0101, "theo": 1.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "PINS261224C00019500", "bid": 0.01, "bid_size": 3.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.1255, "vega": 0.0267, "theta": -0.0139, "rho": 0.0109, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "PINS261224P00019500", "bid": 0.01, "bid_size": 3.0, "ask": 2.32, "ask_size": 5.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.1277, "vega": 0.0266, "theta": -0.0141, "rho": -0.0113, "theo": 1.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "PINS261224C00020000", "bid": 0.01, "bid_size": 3.0, "ask": 1.46, "ask_size": 5.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.1242, "vega": 0.0263, "theta": -0.0137, "rho": 0.0096, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "PINS261224P00020000", "bid": 0.48, "bid_size": 3.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.1268, "vega": 0.0262, "theta": -0.0138, "rho": -0.0123, "theo": 1.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "PINS261224C00020500", "bid": 0.01, "bid_size": 3.0, "ask": 0.93, "ask_size": 5.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.1199, "vega": 0.0254, "theta": -0.0132, "rho": 0.0084, "theo": 0.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "PINS261224P00020500", "bid": 0.83, "bid_size": 8.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.1228, "vega": 0.0251, "theta": -0.0133, "rho": -0.0133, "theo": 2.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "PINS261224C00021000", "bid": 0.47, "bid_size": 7.0, "ask": 0.73, "ask_size": 178.0, "iv": 0.4705, "open_interest": 0.0, "volume": 50.0, "delta": 0.3223, "gamma": 0.1132, "vega": 0.024, "theta": -0.0125, "rho": 0.0072, "theo": 0.6029, "change": -0.355, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:54:44", "percent_change": -44.0994, "prev_day_close": 0.804999977350235}, {"option": "PINS261224P00021000", "bid": 1.94, "bid_size": 5.0, "ask": 2.87, "ask_size": 5.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.1164, "vega": 0.0236, "theta": -0.0125, "rho": -0.0139, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PINS261224C00021500", "bid": 0.01, "bid_size": 3.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.105, "vega": 0.0223, "theta": -0.0116, "rho": 0.0062, "theo": 0.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.345000008121133}, {"option": "PINS261224P00021500", "bid": 1.57, "bid_size": 5.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.1085, "vega": 0.0217, "theta": -0.0116, "rho": -0.0141, "theo": 2.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "PINS261224C00022000", "bid": 0.01, "bid_size": 3.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.418, "open_interest": 0.0, "volume": 1.0, "delta": 0.2296, "gamma": 0.0956, "vega": 0.0203, "theta": -0.0106, "rho": 0.0052, "theo": 0.3845, "change": -0.98, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:30:22", "percent_change": -73.6842, "prev_day_close": 1.32999999821186}, {"option": "PINS261224P00022000", "bid": 1.73, "bid_size": 5.0, "ask": 4.55, "ask_size": 5.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0996, "vega": 0.0194, "theta": -0.0105, "rho": -0.0141, "theo": 3.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.18999987840652}, {"option": "PINS261224C00022500", "bid": 0.01, "bid_size": 3.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0857, "vega": 0.0182, "theta": -0.0094, "rho": 0.0043, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.35499999858439}, {"option": "PINS261224P00022500", "bid": 2.36, "bid_size": 5.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0901, "vega": 0.0171, "theta": -0.0093, "rho": -0.0138, "theo": 3.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "PINS261224C00023000", "bid": 0.01, "bid_size": 3.0, "ask": 0.49, "ask_size": 1.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0757, "vega": 0.0161, "theta": -0.0083, "rho": 0.0036, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999987855554}, {"option": "PINS261224P00023000", "bid": 2.84, "bid_size": 5.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0803, "vega": 0.0148, "theta": -0.0081, "rho": -0.0132, "theo": 4.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0349999666214}, {"option": "PINS261224C00023500", "bid": 0.01, "bid_size": 3.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0659, "vega": 0.0141, "theta": -0.0072, "rho": 0.0029, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001896173}, {"option": "PINS261224P00023500", "bid": 3.25, "bid_size": 8.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0711, "vega": 0.0124, "theta": -0.0071, "rho": -0.0124, "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": 4.47499990463257}, {"option": "PINS261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 5.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0569, "vega": 0.0123, "theta": -0.0063, "rho": 0.0024, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "PINS261224P00024000", "bid": 3.55, "bid_size": 1.0, "ask": 6.65, "ask_size": 1.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0625, "vega": 0.0101, "theta": -0.0062, "rho": -0.0112, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.73500001430512}, {"option": "PINS261224C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 5.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0491, "vega": 0.0107, "theta": -0.0056, "rho": 0.002, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "PINS261224P00024500", "bid": 4.3, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0553, "vega": 0.0085, "theta": -0.0054, "rho": -0.0101, "theo": 5.4877, "change": 0.0, "open": 0.0, "high": 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": "PINS261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 5.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0425, "vega": 0.0094, "theta": -0.005, "rho": 0.0017, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000028498471}, {"option": "PINS261224P00025000", "bid": 5.25, "bid_size": 54.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0483, "vega": 0.0066, "theta": -0.0047, "rho": -0.0087, "theo": 5.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "PINS261224C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.037, "vega": 0.0084, "theta": -0.0045, "rho": 0.0014, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "PINS261224P00025500", "bid": 5.35, "bid_size": 52.0, "ask": 7.85, "ask_size": 5.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0426, "vega": 0.0055, "theta": -0.0043, "rho": -0.0079, "theo": 6.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "PINS261224C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0324, "vega": 0.0075, "theta": -0.0042, "rho": 0.0013, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "PINS261224P00026000", "bid": 6.25, "bid_size": 52.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0368, "vega": 0.0042, "theta": -0.0039, "rho": -0.0059, "theo": 6.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PINS261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 1.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0255, "vega": 0.0062, "theta": -0.0036, "rho": 0.001, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "PINS261224P00027000", "bid": 6.85, "bid_size": 62.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0327, "vega": 0.0027, "theta": -0.0027, "rho": -0.0043, "theo": 7.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "PINS261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 5.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0206, "vega": 0.0053, "theta": -0.0032, "rho": 0.0008, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "PINS261224P00028000", "bid": 7.85, "bid_size": 62.0, "ask": 10.35, "ask_size": 5.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0258, "vega": 0.0016, "theta": -0.0014, "rho": -0.0006, "theo": 8.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "PINS261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 8.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0144, "vega": 0.004, "theta": -0.0026, "rho": 0.0006, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PINS261224P00030000", "bid": 10.05, "bid_size": 61.0, "ask": 12.75, "ask_size": 5.0, "iv": 1.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0051, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 10.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PINS270115C00003000", "bid": 15.7, "bid_size": 156.0, "ask": 17.95, "ask_size": 139.0, "iv": 4.0216, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0056, "theo": 16.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-03-30T15:56:36", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PINS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 40.0, "iv": 2.2645, "open_interest": 50.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-01T12:52:39", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PINS270115C00005000", "bid": 13.65, "bid_size": 156.0, "ask": 15.95, "ask_size": 139.0, "iv": 2.8133, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": 0.0094, "theo": 14.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-04T14:04:18", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "PINS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 40.0, "iv": 1.7704, "open_interest": 105.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-27T14:20:34", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PINS270115C00008000", "bid": 10.75, "bid_size": 156.0, "ask": 11.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0002, "rho": 0.0148, "theo": 11.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-15T09:43:25", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PINS270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 423.0, "iv": 1.2394, "open_interest": 155.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0014, "rho": -0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T11:56:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PINS270115C00010000", "bid": 8.75, "bid_size": 241.0, "ask": 10.2, "ask_size": 55.0, "iv": 1.1864, "open_interest": 76.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0067, "vega": 0.0035, "theta": -0.001, "rho": 0.0183, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-16T11:37:21", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "PINS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.8589, "open_interest": 719.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0067, "vega": 0.0035, "theta": -0.002, "rho": -0.0007, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:24:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PINS270115C00011000", "bid": 7.75, "bid_size": 158.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.5532, "open_interest": 5.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0096, "vega": 0.0046, "theta": -0.0014, "rho": 0.02, "theo": 8.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-21T10:24:16", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "PINS270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 428.0, "iv": 0.8497, "open_interest": 30.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0096, "vega": 0.0046, "theta": -0.0023, "rho": -0.0009, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T15:05:35", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PINS270115C00012000", "bid": 6.8, "bid_size": 249.0, "ask": 8.2, "ask_size": 79.0, "iv": 0.9171, "open_interest": 20.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0138, "vega": 0.006, "theta": -0.002, "rho": 0.0215, "theo": 7.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-07-14T09:31:01", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "PINS270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 660.0, "iv": 0.6104, "open_interest": 227.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0139, "vega": 0.006, "theta": -0.0028, "rho": -0.0012, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:30:25", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "PINS270115C00013000", "bid": 5.95, "bid_size": 679.0, "ask": 6.4, "ask_size": 489.0, "iv": 0.0, "open_interest": 396.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0204, "vega": 0.0081, "theta": -0.0028, "rho": 0.0228, "theo": 6.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T10:01:29", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "PINS270115P00013000", "bid": 0.02, "bid_size": 703.0, "ask": 0.17, "ask_size": 756.0, "iv": 0.5799, "open_interest": 958.0, "volume": 1.0, "delta": -0.0474, "gamma": 0.0205, "vega": 0.0081, "theta": -0.0035, "rho": -0.0018, "theo": 0.1017, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:45:38", "percent_change": -20.0, "prev_day_close": 0.099999999627471}, {"option": "PINS270115C00014000", "bid": 5.0, "bid_size": 274.0, "ask": 6.25, "ask_size": 74.0, "iv": 0.7458, "open_interest": 52.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0304, "vega": 0.0113, "theta": -0.0039, "rho": 0.0237, "theo": 5.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T14:00:45", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "PINS270115P00014000", "bid": 0.13, "bid_size": 27.0, "ask": 0.19, "ask_size": 36.0, "iv": 0.5526, "open_interest": 226.0, "volume": 4.0, "delta": -0.0724, "gamma": 0.0307, "vega": 0.0113, "theta": -0.0046, "rho": -0.0027, "theo": 0.1561, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:41:00", "percent_change": -26.8293, "prev_day_close": 0.204999998211861}, {"option": "PINS270115C00015000", "bid": 4.1, "bid_size": 692.0, "ask": 4.65, "ask_size": 585.0, "iv": 0.4694, "open_interest": 501.0, "volume": 1.0, "delta": 0.8886, "gamma": 0.0444, "vega": 0.0156, "theta": -0.0055, "rho": 0.024, "theo": 4.4531, "change": -0.21, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T14:01:44", "percent_change": -4.56522, "prev_day_close": 4.60000014305115}, {"option": "PINS270115P00015000", "bid": 0.19, "bid_size": 36.0, "ask": 0.44, "ask_size": 1217.0, "iv": 0.5606, "open_interest": 3384.0, "volume": 1.0, "delta": -0.113, "gamma": 0.0448, "vega": 0.0158, "theta": -0.0061, "rho": -0.0041, "theo": 0.2551, "change": 0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:31:27", "percent_change": 6.45161, "prev_day_close": 0.310000002384186}, {"option": "PINS270115C00016000", "bid": 3.35, "bid_size": 436.0, "ask": 3.85, "ask_size": 546.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.061, "vega": 0.0208, "theta": -0.0074, "rho": 0.0234, "theo": 3.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-09T11:14:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PINS270115P00016000", "bid": 0.37, "bid_size": 30.0, "ask": 0.47, "ask_size": 32.0, "iv": 0.5077, "open_interest": 868.0, "volume": 4.0, "delta": -0.1722, "gamma": 0.0617, "vega": 0.0209, "theta": -0.0079, "rho": -0.0062, "theo": 0.4199, "change": -0.065, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -13.4021, "prev_day_close": 0.484999999403954}, {"option": "PINS270115C00017000", "bid": 2.47, "bid_size": 628.0, "ask": 3.1, "ask_size": 569.0, "iv": 0.4596, "open_interest": 15.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0776, "vega": 0.0258, "theta": -0.0092, "rho": 0.022, "theo": 2.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T15:45:18", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "PINS270115P00017000", "bid": 0.63, "bid_size": 47.0, "ask": 0.72, "ask_size": 805.0, "iv": 0.4995, "open_interest": 591.0, "volume": 5.0, "delta": -0.2492, "gamma": 0.0787, "vega": 0.026, "theta": -0.0096, "rho": -0.0089, "theo": 0.6657, "change": -0.065, "open": 0.71, "high": 0.74, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:27:26", "percent_change": -8.84354, "prev_day_close": 0.734999984502792}, {"option": "PINS270115C00018000", "bid": 1.9, "bid_size": 1206.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.4452, "open_interest": 1556.0, "volume": 8.0, "delta": 0.6644, "gamma": 0.0918, "vega": 0.0298, "theta": -0.0106, "rho": 0.02, "theo": 2.2187, "change": -0.015, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T13:37:04", "percent_change": -0.65934, "prev_day_close": 2.27499997615814}, {"option": "PINS270115P00018000", "bid": 0.95, "bid_size": 22.0, "ask": 1.18, "ask_size": 839.0, "iv": 0.5079, "open_interest": 9056.0, "volume": 1.0, "delta": -0.3403, "gamma": 0.0933, "vega": 0.0299, "theta": -0.0109, "rho": -0.0119, "theo": 1.0021, "change": -0.065, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -6.04651, "prev_day_close": 1.07499998807907}, {"option": "PINS270115C00019000", "bid": 1.5, "bid_size": 848.0, "ask": 1.85, "ask_size": 774.0, "iv": 0.4806, "open_interest": 110.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.101, "vega": 0.0322, "theta": -0.0113, "rho": 0.0175, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T15:16:28", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "PINS270115P00019000", "bid": 1.4, "bid_size": 20.0, "ask": 1.54, "ask_size": 725.0, "iv": 0.4852, "open_interest": 960.0, "volume": 13.0, "delta": -0.4411, "gamma": 0.1031, "vega": 0.0322, "theta": -0.0115, "rho": -0.015, "theo": 1.439, "change": -0.065, "open": 1.48, "high": 1.52, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:46:47", "percent_change": -4.29043, "prev_day_close": 1.51499998569489}, {"option": "PINS270115C00020000", "bid": 1.11, "bid_size": 424.0, "ask": 1.24, "ask_size": 23.0, "iv": 0.4589, "open_interest": 3011.0, "volume": 78.0, "delta": 0.4644, "gamma": 0.1034, "vega": 0.0325, "theta": -0.0112, "rho": 0.0146, "theo": 1.2071, "change": -0.055, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:56:51", "percent_change": -4.34783, "prev_day_close": 1.26499998569489}, {"option": "PINS270115P00020000", "bid": 1.9, "bid_size": 241.0, "ask": 2.15, "ask_size": 176.0, "iv": 0.4807, "open_interest": 2342.0, "volume": 4.0, "delta": -0.5448, "gamma": 0.1062, "vega": 0.0323, "theta": -0.0115, "rho": -0.0177, "theo": 1.9867, "change": 0.04, "open": 2.1, "high": 2.11, "low": 2.1, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T11:41:00", "percent_change": 1.93237, "prev_day_close": 2.0699999332428}, {"option": "PINS270115C00021000", "bid": 0.59, "bid_size": 1342.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.4275, "open_interest": 455.0, "volume": 26.0, "delta": 0.3693, "gamma": 0.0987, "vega": 0.0308, "theta": -0.0106, "rho": 0.0118, "theo": 0.8629, "change": -0.08, "open": 0.9, "high": 0.9, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:00:57", "percent_change": -8.69565, "prev_day_close": 0.919999986886978}, {"option": "PINS270115P00021000", "bid": 2.38, "bid_size": 768.0, "ask": 3.3, "ask_size": 990.0, "iv": 0.5299, "open_interest": 541.0, "volume": 0.0, "delta": -0.643, "gamma": 0.1023, "vega": 0.0303, "theta": -0.0108, "rho": -0.0197, "theo": 2.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T14:10:18", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "PINS270115C00022000", "bid": 0.48, "bid_size": 906.0, "ask": 0.81, "ask_size": 1298.0, "iv": 0.4792, "open_interest": 487.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0888, "vega": 0.0278, "theta": -0.0096, "rho": 0.0092, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T12:59:25", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "PINS270115P00022000", "bid": 3.25, "bid_size": 217.0, "ask": 3.8, "ask_size": 806.0, "iv": 0.5137, "open_interest": 372.0, "volume": 1.0, "delta": -0.7296, "gamma": 0.0932, "vega": 0.0268, "theta": -0.0097, "rho": -0.0207, "theo": 3.396, "change": -0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:50:34", "percent_change": -10.4478, "prev_day_close": 3.35000002384186}, {"option": "PINS270115C00023000", "bid": 0.32, "bid_size": 1222.0, "ask": 0.51, "ask_size": 1186.0, "iv": 0.4636, "open_interest": 1603.0, "volume": 16.0, "delta": 0.2169, "gamma": 0.0764, "vega": 0.0241, "theta": -0.0083, "rho": 0.007, "theo": 0.4256, "change": -0.05, "open": 0.43, "high": 0.44, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "PINS270115P00023000", "bid": 4.15, "bid_size": 11.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.4704, "open_interest": 2336.0, "volume": 2.0, "delta": -0.8028, "gamma": 0.0815, "vega": 0.0224, "theta": -0.0084, "rho": -0.0203, "theo": 4.2198, "change": 0.045, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T12:44:49", "percent_change": 1.05263, "prev_day_close": 4.27499985694885}, {"option": "PINS270115C00024000", "bid": 0.25, "bid_size": 15.0, "ask": 0.33, "ask_size": 16.0, "iv": 0.468, "open_interest": 487.0, "volume": 20.0, "delta": 0.1611, "gamma": 0.0634, "vega": 0.0201, "theta": -0.0069, "rho": 0.0053, "theo": 0.2931, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:58:20", "percent_change": -1.5873, "prev_day_close": 0.314999997615814}, {"option": "PINS270115P00024000", "bid": 4.4, "bid_size": 527.0, "ask": 5.9, "ask_size": 487.0, "iv": 0.498, "open_interest": 187.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0691, "vega": 0.0176, "theta": -0.007, "rho": -0.0189, "theo": 5.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T12:51:01", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "PINS270115C00025000", "bid": 0.15, "bid_size": 33.0, "ask": 0.28, "ask_size": 721.0, "iv": 0.4808, "open_interest": 4919.0, "volume": 1.0, "delta": 0.118, "gamma": 0.051, "vega": 0.0162, "theta": -0.0056, "rho": 0.0039, "theo": 0.2007, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:36:53", "percent_change": -34.5455, "prev_day_close": 0.275000005960464}, {"option": "PINS270115P00025000", "bid": 5.8, "bid_size": 518.0, "ask": 6.35, "ask_size": 628.0, "iv": 0.5113, "open_interest": 4246.0, "volume": 3.0, "delta": -0.9105, "gamma": 0.0576, "vega": 0.013, "theta": -0.0056, "rho": -0.0164, "theo": 6.0201, "change": 0.03, "open": 6.05, "high": 6.05, "low": 6.03, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-11-09T14:05:46", "percent_change": 0.5, "prev_day_close": 6.0}, {"option": "PINS270115C00026000", "bid": 0.11, "bid_size": 528.0, "ask": 0.16, "ask_size": 477.0, "iv": 0.4733, "open_interest": 411.0, "volume": 4.0, "delta": 0.0863, "gamma": 0.0402, "vega": 0.013, "theta": -0.0045, "rho": 0.0028, "theo": 0.1388, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:45:13", "percent_change": -21.2121, "prev_day_close": 0.16499999910593}, {"option": "PINS270115P00026000", "bid": 6.8, "bid_size": 361.0, "ask": 7.85, "ask_size": 477.0, "iv": 0.7, "open_interest": 238.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0482, "vega": 0.0086, "theta": -0.0046, "rho": -0.0128, "theo": 6.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T13:46:07", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PINS270115C00027000", "bid": 0.09, "bid_size": 1.0, "ask": 0.13, "ask_size": 33.0, "iv": 0.4944, "open_interest": 3445.0, "volume": 17.0, "delta": 0.0638, "gamma": 0.0314, "vega": 0.0103, "theta": -0.0036, "rho": 0.0021, "theo": 0.0984, "change": -0.015, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:38:03", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "PINS270115P00027000", "bid": 7.85, "bid_size": 8.0, "ask": 8.25, "ask_size": 597.0, "iv": 0.5933, "open_interest": 1526.0, "volume": 1.0, "delta": -0.9742, "gamma": 0.0396, "vega": 0.0046, "theta": -0.0037, "rho": -0.0076, "theo": 7.953, "change": -0.125, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:06:13", "percent_change": -1.53846, "prev_day_close": 8.125}, {"option": "PINS270115C00028000", "bid": 0.03, "bid_size": 1.0, "ask": 0.33, "ask_size": 1695.0, "iv": 0.5941, "open_interest": 546.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0247, "vega": 0.0083, "theta": -0.0029, "rho": 0.0016, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T12:11:44", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PINS270115P00028000", "bid": 8.45, "bid_size": 157.0, "ask": 9.35, "ask_size": 142.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0258, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 8.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T09:42:22", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "PINS270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 739.0, "iv": 0.5117, "open_interest": 135.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0196, "vega": 0.0067, "theta": -0.0024, "rho": 0.0012, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:40:51", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PINS270115P00029000", "bid": 8.85, "bid_size": 157.0, "ask": 10.35, "ask_size": 142.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.004, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-09-14T11:05:00", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PINS270115C00030000", "bid": 0.01, "bid_size": 33.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.4628, "open_interest": 5204.0, "volume": 4.0, "delta": 0.0295, "gamma": 0.0158, "vega": 0.0056, "theta": -0.002, "rho": 0.001, "theo": 0.0427, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:38:09", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "PINS270115P00030000", "bid": 10.7, "bid_size": 137.0, "ask": 11.25, "ask_size": 171.0, "iv": 0.6421, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 10.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.37, "last_trade_time": "2026-10-22T15:56:38", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "PINS270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 772.0, "iv": 0.5603, "open_interest": 92.0, "volume": 4.0, "delta": 0.0238, "gamma": 0.0129, "vega": 0.0046, "theta": -0.0017, "rho": 0.0008, "theo": 0.0343, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:53:04", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "PINS270115P00031000", "bid": 11.7, "bid_size": 132.0, "ask": 12.35, "ask_size": 140.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 11.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-03T12:51:29", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "PINS270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1435.0, "iv": 0.6855, "open_interest": 1809.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0106, "vega": 0.0039, "theta": -0.0015, "rho": 0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:41:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PINS270115P00032000", "bid": 12.45, "bid_size": 195.0, "ask": 13.35, "ask_size": 180.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 12.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-09T09:38:59", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "PINS270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 442.0, "iv": 0.7434, "open_interest": 158.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0089, "vega": 0.0034, "theta": -0.0013, "rho": 0.0005, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:18:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS270115P00033000", "bid": 13.05, "bid_size": 154.0, "ask": 14.35, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-31T13:41:15", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PINS270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 818.0, "iv": 0.6255, "open_interest": 66.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0075, "vega": 0.0029, "theta": -0.0012, "rho": 0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:05:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS270115P00034000", "bid": 14.75, "bid_size": 40.0, "ask": 15.5, "ask_size": 140.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 14.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "PINS270115C00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 1345.0, "iv": 0.7765, "open_interest": 3489.0, "volume": 2.0, "delta": 0.0119, "gamma": 0.0064, "vega": 0.0026, "theta": -0.001, "rho": 0.0004, "theo": 0.0172, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:50:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PINS270115P00035000", "bid": 15.15, "bid_size": 156.0, "ask": 16.3, "ask_size": 141.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 15.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-31T13:42:22", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "PINS270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 879.0, "iv": 0.7006, "open_interest": 609.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0049, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:28:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PINS270115P00037000", "bid": 17.15, "bid_size": 185.0, "ask": 18.35, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 17.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-10-16T12:41:44", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "PINS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 721.0, "iv": 0.7547, "open_interest": 1791.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0034, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:13:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PINS270115P00040000", "bid": 20.45, "bid_size": 154.0, "ask": 21.35, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 20.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-08-27T13:53:53", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "PINS270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 252.0, "iv": 0.8565, "open_interest": 1187.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0027, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:24:18", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PINS270115P00042000", "bid": 22.45, "bid_size": 155.0, "ask": 23.35, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 22.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2025-06-27T10:28:24", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PINS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 843.0, "iv": 0.8534, "open_interest": 1168.0, "volume": 0.0, "delta": 0.004, "gamma": 0.002, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:36:49", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PINS270115P00045000", "bid": 25.45, "bid_size": 155.0, "ask": 26.35, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 25.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-05-05T10:43:36", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PINS270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 119.0, "iv": 0.8058, "open_interest": 197.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T13:16:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PINS270115P00047000", "bid": 27.45, "bid_size": 154.0, "ask": 28.35, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2025-10-21T11:36:02", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "PINS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.8799, "open_interest": 3619.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:51:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PINS270115P00050000", "bid": 30.45, "bid_size": 155.0, "ask": 31.35, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 30.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-02-13T10:53:19", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "PINS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 99.0, "iv": 1.0327, "open_interest": 455.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T13:16:01", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PINS270115P00055000", "bid": 35.75, "bid_size": 40.0, "ask": 36.35, "ask_size": 140.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 35.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.83, "last_trade_time": "2026-03-04T12:23:56", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "PINS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 1.0437, "open_interest": 5481.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:24:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PINS270115P00060000", "bid": 40.55, "bid_size": 155.0, "ask": 41.35, "ask_size": 140.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 40.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.81, "last_trade_time": "2026-03-04T12:23:56", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "PINS270219C00010000", "bid": 8.85, "bid_size": 182.0, "ask": 9.65, "ask_size": 40.0, "iv": 0.5995, "open_interest": 1.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0081, "vega": 0.0058, "theta": -0.0005, "rho": 0.0266, "theo": 9.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-10-14T10:00:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PINS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 320.0, "iv": 0.8224, "open_interest": 53.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0081, "vega": 0.0058, "theta": -0.0019, "rho": -0.0014, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T11:59:37", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "PINS270219C00013000", "bid": 6.1, "bid_size": 160.0, "ask": 7.25, "ask_size": 36.0, "iv": 0.7007, "open_interest": 50.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0242, "vega": 0.0146, "theta": -0.0032, "rho": 0.0317, "theo": 6.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T10:15:04", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PINS270219P00013000", "bid": 0.19, "bid_size": 34.0, "ask": 0.47, "ask_size": 538.0, "iv": 0.6513, "open_interest": 1001.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0245, "vega": 0.0148, "theta": -0.0042, "rho": -0.0044, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:57:41", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "PINS270219C00014000", "bid": 5.05, "bid_size": 469.0, "ask": 6.75, "ask_size": 304.0, "iv": 0.6999, "open_interest": 2.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.033, "vega": 0.0196, "theta": -0.0046, "rho": 0.0321, "theo": 5.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T14:42:48", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PINS270219P00014000", "bid": 0.31, "bid_size": 560.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.5835, "open_interest": 122.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0334, "vega": 0.0197, "theta": -0.0055, "rho": -0.0066, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:00:35", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "PINS270219C00015000", "bid": 4.45, "bid_size": 468.0, "ask": 5.65, "ask_size": 373.0, "iv": 0.6496, "open_interest": 29.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0423, "vega": 0.0248, "theta": -0.0062, "rho": 0.0318, "theo": 4.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-09T14:45:19", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PINS270219P00015000", "bid": 0.53, "bid_size": 45.0, "ask": 0.66, "ask_size": 380.0, "iv": 0.5826, "open_interest": 198.0, "volume": 1.0, "delta": -0.1632, "gamma": 0.0428, "vega": 0.0249, "theta": -0.0069, "rho": -0.0093, "theo": 0.5692, "change": 0.015, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:45:45", "percent_change": 2.47934, "prev_day_close": 0.604999989271164}, {"option": "PINS270219C00016000", "bid": 3.85, "bid_size": 286.0, "ask": 4.3, "ask_size": 275.0, "iv": 0.5495, "open_interest": 17.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0514, "vega": 0.0297, "theta": -0.0076, "rho": 0.0308, "theo": 4.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-09T12:01:54", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PINS270219P00016000", "bid": 0.77, "bid_size": 29.0, "ask": 1.07, "ask_size": 1357.0, "iv": 0.5957, "open_interest": 143.0, "volume": 2.0, "delta": -0.2197, "gamma": 0.0522, "vega": 0.0298, "theta": -0.0082, "rho": -0.0125, "theo": 0.83, "change": -0.005, "open": 0.88, "high": 0.88, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:35:44", "percent_change": -0.578032, "prev_day_close": 0.864999979734421}, {"option": "PINS270219C00017000", "bid": 3.2, "bid_size": 365.0, "ask": 3.55, "ask_size": 34.0, "iv": 0.5339, "open_interest": 11.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0596, "vega": 0.034, "theta": -0.0088, "rho": 0.0293, "theo": 3.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T13:51:29", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PINS270219P00017000", "bid": 1.1, "bid_size": 7.0, "ask": 1.47, "ask_size": 1337.0, "iv": 0.5962, "open_interest": 180.0, "volume": 6.0, "delta": -0.2832, "gamma": 0.0607, "vega": 0.0341, "theta": -0.0093, "rho": -0.0159, "theo": 1.1547, "change": 0.01, "open": 1.21, "high": 1.21, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:52:09", "percent_change": 0.840336, "prev_day_close": 1.18999999761581}, {"option": "PINS270219C00018000", "bid": 2.55, "bid_size": 1134.0, "ask": 2.92, "ask_size": 32.0, "iv": 0.5169, "open_interest": 269.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0664, "vega": 0.0373, "theta": -0.0096, "rho": 0.0274, "theo": 2.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:53:39", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "PINS270219P00018000", "bid": 1.46, "bid_size": 109.0, "ask": 1.7, "ask_size": 617.0, "iv": 0.5586, "open_interest": 274.0, "volume": 2.0, "delta": -0.3521, "gamma": 0.0678, "vega": 0.0374, "theta": -0.01, "rho": -0.0194, "theo": 1.5467, "change": 0.04, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T11:31:11", "percent_change": 2.51572, "prev_day_close": 1.58999997377396}, {"option": "PINS270219C00019000", "bid": 2.1, "bid_size": 978.0, "ask": 2.39, "ask_size": 17.0, "iv": 0.5204, "open_interest": 124.0, "volume": 238.0, "delta": 0.583, "gamma": 0.0713, "vega": 0.0394, "theta": -0.0102, "rho": 0.025, "theo": 2.3288, "change": -0.21, "open": 2.3, "high": 2.35, "low": 2.21, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T14:36:04", "percent_change": -8.43373, "prev_day_close": 2.49000000953674}, {"option": "PINS270219P00019000", "bid": 1.92, "bid_size": 203.0, "ask": 2.45, "ask_size": 1347.0, "iv": 0.5856, "open_interest": 303.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0731, "vega": 0.0394, "theta": -0.0105, "rho": -0.0229, "theo": 2.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:31:45", "percent_change": 0.0, "prev_day_close": 2.06499993801117}, {"option": "PINS270219C00020000", "bid": 1.79, "bid_size": 90.0, "ask": 2.0, "ask_size": 551.0, "iv": 0.5399, "open_interest": 405.0, "volume": 12.0, "delta": 0.5114, "gamma": 0.0736, "vega": 0.0403, "theta": -0.0103, "rho": 0.0224, "theo": 1.8776, "change": -0.04, "open": 1.78, "high": 1.86, "low": 1.78, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:44:55", "percent_change": -2.10526, "prev_day_close": 1.90000003576279}, {"option": "PINS270219P00020000", "bid": 2.39, "bid_size": 423.0, "ask": 2.83, "ask_size": 538.0, "iv": 0.5489, "open_interest": 699.0, "volume": 2.0, "delta": -0.4986, "gamma": 0.076, "vega": 0.0401, "theta": -0.0105, "rho": -0.0262, "theo": 2.5565, "change": 0.025, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T10:56:06", "percent_change": 0.956023, "prev_day_close": 2.61500000953674}, {"option": "PINS270219C00021000", "bid": 1.31, "bid_size": 954.0, "ask": 1.75, "ask_size": 1341.0, "iv": 0.5387, "open_interest": 260.0, "volume": 45.0, "delta": 0.4421, "gamma": 0.0733, "vega": 0.0398, "theta": -0.0102, "rho": 0.0196, "theo": 1.5034, "change": -0.07, "open": 1.49, "high": 1.5, "low": 1.47, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:10:59", "percent_change": -4.54546, "prev_day_close": 1.54000002145767}, {"option": "PINS270219P00021000", "bid": 2.82, "bid_size": 766.0, "ask": 3.6, "ask_size": 1043.0, "iv": 0.5396, "open_interest": 6664.0, "volume": 1.0, "delta": -0.5704, "gamma": 0.0762, "vega": 0.0394, "theta": -0.0103, "rho": -0.0289, "theo": 3.1802, "change": -0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -4.61538, "prev_day_close": 3.25}, {"option": "PINS270219C00022000", "bid": 1.01, "bid_size": 1169.0, "ask": 1.37, "ask_size": 1114.0, "iv": 0.5283, "open_interest": 286.0, "volume": 10.0, "delta": 0.3776, "gamma": 0.0707, "vega": 0.0384, "theta": -0.0098, "rho": 0.017, "theo": 1.1987, "change": -0.055, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:59:01", "percent_change": -4.52675, "prev_day_close": 1.21499997377396}, {"option": "PINS270219P00022000", "bid": 3.5, "bid_size": 727.0, "ask": 4.1, "ask_size": 623.0, "iv": 0.5103, "open_interest": 505.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0741, "vega": 0.0376, "theta": -0.0099, "rho": -0.031, "theo": 3.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-04T10:28:14", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PINS270219C00023000", "bid": 0.66, "bid_size": 1148.0, "ask": 1.18, "ask_size": 1089.0, "iv": 0.5214, "open_interest": 603.0, "volume": 1.0, "delta": 0.3192, "gamma": 0.0665, "vega": 0.0361, "theta": -0.0092, "rho": 0.0145, "theo": 0.9517, "change": -0.06, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:40:02", "percent_change": -6.25, "prev_day_close": 0.96000000834465}, {"option": "PINS270219P00023000", "bid": 4.5, "bid_size": 219.0, "ask": 4.85, "ask_size": 418.0, "iv": 0.5427, "open_interest": 206.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0704, "vega": 0.0348, "theta": -0.0092, "rho": -0.0323, "theo": 4.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T09:47:56", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PINS270219C00024000", "bid": 0.62, "bid_size": 583.0, "ask": 1.01, "ask_size": 1384.0, "iv": 0.5492, "open_interest": 404.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0613, "vega": 0.0332, "theta": -0.0085, "rho": 0.0122, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T10:50:09", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "PINS270219P00024000", "bid": 4.95, "bid_size": 622.0, "ask": 5.75, "ask_size": 558.0, "iv": 0.5017, "open_interest": 383.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0657, "vega": 0.0314, "theta": -0.0084, "rho": -0.0326, "theo": 5.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T09:59:52", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "PINS270219C00025000", "bid": 0.48, "bid_size": 816.0, "ask": 0.8, "ask_size": 237.0, "iv": 0.5131, "open_interest": 434.0, "volume": 6.0, "delta": 0.2212, "gamma": 0.0554, "vega": 0.03, "theta": -0.0076, "rho": 0.0102, "theo": 0.5871, "change": -0.04, "open": 0.61, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:28:59", "percent_change": -6.77966, "prev_day_close": 0.590000003576279}, {"option": "PINS270219P00025000", "bid": 6.15, "bid_size": 184.0, "ask": 6.65, "ask_size": 511.0, "iv": 0.5711, "open_interest": 231.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0604, "vega": 0.0272, "theta": -0.0075, "rho": -0.0312, "theo": 6.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-11-03T14:42:04", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PINS270219C00026000", "bid": 0.18, "bid_size": 960.0, "ask": 0.75, "ask_size": 1092.0, "iv": 0.5315, "open_interest": 378.0, "volume": 7.0, "delta": 0.1814, "gamma": 0.0492, "vega": 0.0267, "theta": -0.0068, "rho": 0.0084, "theo": 0.456, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T11:54:43", "percent_change": -14.8515, "prev_day_close": 0.504999995231628}, {"option": "PINS270219P00026000", "bid": 6.4, "bid_size": 312.0, "ask": 8.0, "ask_size": 198.0, "iv": 0.5446, "open_interest": 6.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0549, "vega": 0.0231, "theta": -0.0066, "rho": -0.0294, "theo": 7.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T09:31:44", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "PINS270219C00027000", "bid": 0.1, "bid_size": 872.0, "ask": 0.67, "ask_size": 1010.0, "iv": 0.5412, "open_interest": 728.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0431, "vega": 0.0234, "theta": -0.0059, "rho": 0.0069, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T10:02:45", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "PINS270219P00027000", "bid": 7.35, "bid_size": 300.0, "ask": 8.5, "ask_size": 211.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0495, "vega": 0.019, "theta": -0.0056, "rho": -0.0273, "theo": 8.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-10-30T14:43:29", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "PINS270219C00028000", "bid": 0.08, "bid_size": 193.0, "ask": 0.59, "ask_size": 283.0, "iv": 0.5572, "open_interest": 368.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0374, "vega": 0.0203, "theta": -0.0051, "rho": 0.0057, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:57:09", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "PINS270219P00028000", "bid": 8.65, "bid_size": 137.0, "ask": 9.45, "ask_size": 92.0, "iv": 0.5532, "open_interest": 12.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0441, "vega": 0.0147, "theta": -0.0048, "rho": -0.0229, "theo": 9.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-13T12:04:18", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "PINS270219C00029000", "bid": 0.1, "bid_size": 693.0, "ask": 0.34, "ask_size": 997.0, "iv": 0.533, "open_interest": 116.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0322, "vega": 0.0177, "theta": -0.0045, "rho": 0.0047, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T10:24:45", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PINS270219P00029000", "bid": 9.8, "bid_size": 40.0, "ask": 10.4, "ask_size": 103.0, "iv": 0.6189, "open_interest": 2.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0403, "vega": 0.0108, "theta": -0.004, "rho": -0.0162, "theo": 9.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-09-10T09:48:43", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PINS270219C00030000", "bid": 0.08, "bid_size": 569.0, "ask": 0.27, "ask_size": 855.0, "iv": 0.5365, "open_interest": 157.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0278, "vega": 0.0154, "theta": -0.0039, "rho": 0.0039, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:05:26", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "PINS270219P00030000", "bid": 10.7, "bid_size": 97.0, "ask": 11.85, "ask_size": 131.0, "iv": 0.7391, "open_interest": 46.0, "volume": 2.0, "delta": -0.9649, "gamma": 0.0367, "vega": 0.0074, "theta": -0.0033, "rho": -0.0134, "theo": 10.9509, "change": 0.365, "open": 11.05, "high": 11.05, "low": 11.04, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-11-09T14:05:45", "percent_change": 3.4192, "prev_day_close": 10.6750001907349}, {"option": "PINS270219C00031000", "bid": 0.08, "bid_size": 128.0, "ask": 0.39, "ask_size": 1152.0, "iv": 0.604, "open_interest": 88.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.024, "vega": 0.0135, "theta": -0.0035, "rho": 0.0033, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:20:16", "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "PINS270219P00031000", "bid": 11.55, "bid_size": 146.0, "ask": 12.85, "ask_size": 102.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0308, "vega": 0.0037, "theta": -0.0033, "rho": -0.0062, "theo": 11.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "PINS270219C00032000", "bid": 0.03, "bid_size": 142.0, "ask": 0.29, "ask_size": 292.0, "iv": 0.583, "open_interest": 97.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0209, "vega": 0.0119, "theta": -0.0031, "rho": 0.0028, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T12:41:26", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "PINS270219P00032000", "bid": 12.6, "bid_size": 63.0, "ask": 14.15, "ask_size": 50.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0191, "vega": 0.0007, "theta": -0.0033, "rho": 0.0, "theo": 12.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.94, "last_trade_time": "2026-09-09T14:55:39", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PINS270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1121.0, "iv": 0.6206, "open_interest": 84.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0183, "vega": 0.0106, "theta": -0.0028, "rho": 0.0024, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:05:11", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "PINS270219P00033000", "bid": 13.55, "bid_size": 64.0, "ask": 14.35, "ask_size": 51.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.007, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 13.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-08-12T12:42:36", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PINS270219C00035000", "bid": 0.05, "bid_size": 3.0, "ask": 0.23, "ask_size": 1367.0, "iv": 0.6427, "open_interest": 173.0, "volume": 6.0, "delta": 0.0391, "gamma": 0.0143, "vega": 0.0086, "theta": -0.0024, "rho": 0.0018, "theo": 0.0798, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:14:32", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "PINS270219P00035000", "bid": 15.7, "bid_size": 40.0, "ask": 17.05, "ask_size": 51.0, "iv": 0.9494, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 15.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PINS270319C00003000", "bid": 15.2, "bid_size": 111.0, "ask": 17.95, "ask_size": 52.0, "iv": 2.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0103, "theo": 16.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "PINS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 580.0, "iv": 2.0799, "open_interest": 13.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0006, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-14T10:44:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PINS270319C00005000", "bid": 13.75, "bid_size": 101.0, "ask": 14.55, "ask_size": 36.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0017, "vega": 0.0024, "theta": 0.0, "rho": 0.017, "theo": 14.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "PINS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 564.0, "iv": 1.3879, "open_interest": 967.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0017, "vega": 0.0024, "theta": -0.001, "rho": -0.0006, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-07T11:26:08", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PINS270319C00008000", "bid": 10.85, "bid_size": 102.0, "ask": 11.7, "ask_size": 36.0, "iv": 0.8358, "open_interest": 5.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.005, "vega": 0.0051, "theta": -0.0002, "rho": 0.0267, "theo": 11.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-04-21T11:43:05", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "PINS270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 324.0, "iv": 0.9231, "open_interest": 23.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.005, "vega": 0.0051, "theta": -0.0015, "rho": -0.0014, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:55:03", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PINS270319C00010000", "bid": 8.6, "bid_size": 225.0, "ask": 10.15, "ask_size": 40.0, "iv": 0.7229, "open_interest": 24.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0095, "vega": 0.0083, "theta": -0.001, "rho": 0.0327, "theo": 9.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-10-22T12:48:43", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PINS270319P00010000", "bid": 0.02, "bid_size": 55.0, "ask": 0.48, "ask_size": 413.0, "iv": 0.8058, "open_interest": 87.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0096, "vega": 0.0084, "theta": -0.0021, "rho": -0.0024, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:04:52", "percent_change": 0.0, "prev_day_close": 0.185000000521541}, {"option": "PINS270319C00013000", "bid": 5.8, "bid_size": 229.0, "ask": 7.65, "ask_size": 50.0, "iv": 0.6433, "open_interest": 21.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0253, "vega": 0.0192, "theta": -0.0035, "rho": 0.0382, "theo": 6.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-10-15T11:05:54", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PINS270319P00013000", "bid": 0.27, "bid_size": 387.0, "ask": 0.42, "ask_size": 800.0, "iv": 0.5866, "open_interest": 231.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0256, "vega": 0.0194, "theta": -0.0043, "rho": -0.007, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T11:26:53", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "PINS270319C00015000", "bid": 4.65, "bid_size": 493.0, "ask": 5.9, "ask_size": 522.0, "iv": 0.6468, "open_interest": 123.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0405, "vega": 0.0297, "theta": -0.0058, "rho": 0.0382, "theo": 5.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T13:07:34", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PINS270319P00015000", "bid": 0.49, "bid_size": 1165.0, "ask": 0.98, "ask_size": 1012.0, "iv": 0.5664, "open_interest": 321.0, "volume": 9.0, "delta": -0.1801, "gamma": 0.0411, "vega": 0.0299, "theta": -0.0064, "rho": -0.0132, "theo": 0.7329, "change": -0.005, "open": 0.75, "high": 0.76, "low": 0.75, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:47:23", "percent_change": -0.653597, "prev_day_close": 0.765000015497208}, {"option": "PINS270319C00017000", "bid": 2.93, "bid_size": 1012.0, "ask": 3.8, "ask_size": 193.0, "iv": 0.4678, "open_interest": 216.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0544, "vega": 0.0388, "theta": -0.0078, "rho": 0.0355, "theo": 3.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:24:45", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "PINS270319P00017000", "bid": 1.23, "bid_size": 339.0, "ask": 1.61, "ask_size": 1364.0, "iv": 0.5653, "open_interest": 576.0, "volume": 4.0, "delta": -0.292, "gamma": 0.0556, "vega": 0.039, "theta": -0.0082, "rho": -0.0209, "theo": 1.3638, "change": -0.005, "open": 1.38, "high": 1.39, "low": 1.38, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T10:09:11", "percent_change": -0.358422, "prev_day_close": 1.39499998092651}, {"option": "PINS270319C00019000", "bid": 2.38, "bid_size": 782.0, "ask": 2.74, "ask_size": 651.0, "iv": 0.53, "open_interest": 242.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0637, "vega": 0.0443, "theta": -0.0089, "rho": 0.0309, "theo": 2.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.29, "last_trade_time": "2026-10-26T10:02:41", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "PINS270319P00019000", "bid": 2.13, "bid_size": 94.0, "ask": 2.39, "ask_size": 725.0, "iv": 0.5386, "open_interest": 601.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0658, "vega": 0.0443, "theta": -0.0092, "rho": -0.029, "theo": 2.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T15:59:28", "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "PINS270319C00020000", "bid": 1.94, "bid_size": 910.0, "ask": 2.29, "ask_size": 723.0, "iv": 0.525, "open_interest": 1804.0, "volume": 7.0, "delta": 0.5256, "gamma": 0.0658, "vega": 0.0453, "theta": -0.009, "rho": 0.0281, "theo": 2.145, "change": -0.065, "open": 2.12, "high": 2.16, "low": 2.12, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:49:39", "percent_change": -2.92134, "prev_day_close": 2.22499990463257}, {"option": "PINS270319P00020000", "bid": 2.5, "bid_size": 731.0, "ask": 3.05, "ask_size": 892.0, "iv": 0.5258, "open_interest": 6277.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0684, "vega": 0.0451, "theta": -0.0093, "rho": -0.0326, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T12:39:59", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "PINS270319C00021000", "bid": 1.57, "bid_size": 922.0, "ask": 1.97, "ask_size": 1211.0, "iv": 0.5288, "open_interest": 982.0, "volume": 50.0, "delta": 0.4635, "gamma": 0.0661, "vega": 0.0452, "theta": -0.009, "rho": 0.0252, "theo": 1.7662, "change": -0.095, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:34:12", "percent_change": -5.14905, "prev_day_close": 1.84500002861023}, {"option": "PINS270319P00021000", "bid": 3.25, "bid_size": 196.0, "ask": 3.6, "ask_size": 464.0, "iv": 0.5294, "open_interest": 172.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0692, "vega": 0.0446, "theta": -0.0092, "rho": -0.0359, "theo": 3.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-30T11:01:43", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PINS270319C00022000", "bid": 1.14, "bid_size": 1364.0, "ask": 1.5, "ask_size": 47.0, "iv": 0.4964, "open_interest": 3544.0, "volume": 8.0, "delta": 0.4048, "gamma": 0.0647, "vega": 0.044, "theta": -0.0088, "rho": 0.0223, "theo": 1.4487, "change": -0.135, "open": 1.37, "high": 1.37, "low": 1.36, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:45:13", "percent_change": -8.9701, "prev_day_close": 1.50499999523163}, {"option": "PINS270319P00022000", "bid": 3.95, "bid_size": 70.0, "ask": 4.3, "ask_size": 685.0, "iv": 0.5316, "open_interest": 3416.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0683, "vega": 0.0432, "theta": -0.0089, "rho": -0.0385, "theo": 4.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T09:51:46", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "PINS270319C00023000", "bid": 0.93, "bid_size": 1111.0, "ask": 1.22, "ask_size": 14.0, "iv": 0.4984, "open_interest": 183.0, "volume": 1.0, "delta": 0.3507, "gamma": 0.062, "vega": 0.0421, "theta": -0.0084, "rho": 0.0195, "theo": 1.1844, "change": -0.085, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:07:53", "percent_change": -6.61478, "prev_day_close": 1.2849999666214}, {"option": "PINS270319P00023000", "bid": 4.35, "bid_size": 483.0, "ask": 5.05, "ask_size": 363.0, "iv": 0.4902, "open_interest": 99.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0662, "vega": 0.0407, "theta": -0.0085, "rho": -0.0402, "theo": 4.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-13T11:57:18", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "PINS270319C00024000", "bid": 0.65, "bid_size": 1054.0, "ask": 1.16, "ask_size": 1062.0, "iv": 0.5086, "open_interest": 49.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0584, "vega": 0.0396, "theta": -0.0078, "rho": 0.017, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "PINS270319P00024000", "bid": 4.95, "bid_size": 534.0, "ask": 6.25, "ask_size": 554.0, "iv": 0.5177, "open_interest": 352.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0632, "vega": 0.0375, "theta": -0.008, "rho": -0.0405, "theo": 5.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-29T12:59:32", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "PINS270319C00025000", "bid": 0.6, "bid_size": 854.0, "ask": 0.9, "ask_size": 863.0, "iv": 0.5141, "open_interest": 1175.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0541, "vega": 0.0367, "theta": -0.0073, "rho": 0.0146, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:59:38", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PINS270319P00025000", "bid": 5.7, "bid_size": 814.0, "ask": 6.8, "ask_size": 786.0, "iv": 0.4594, "open_interest": 2100.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0595, "vega": 0.0336, "theta": -0.0073, "rho": -0.0399, "theo": 6.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-10-30T15:12:42", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PINS270319C00026000", "bid": 0.44, "bid_size": 863.0, "ask": 0.92, "ask_size": 1294.0, "iv": 0.5366, "open_interest": 336.0, "volume": 1.0, "delta": 0.2185, "gamma": 0.0494, "vega": 0.0336, "theta": -0.0066, "rho": 0.0125, "theo": 0.6332, "change": -0.115, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:06:28", "percent_change": -16.0839, "prev_day_close": 0.715000003576279}, {"option": "PINS270319P00026000", "bid": 7.1, "bid_size": 104.0, "ask": 7.65, "ask_size": 295.0, "iv": 0.5442, "open_interest": 51.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0556, "vega": 0.0297, "theta": -0.0067, "rho": -0.0388, "theo": 7.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-25T10:54:27", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "PINS270319C00027000", "bid": 0.21, "bid_size": 1279.0, "ask": 0.78, "ask_size": 1264.0, "iv": 0.5171, "open_interest": 1405.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0447, "vega": 0.0304, "theta": -0.006, "rho": 0.0106, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T10:28:53", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "PINS270319P00027000", "bid": 8.0, "bid_size": 95.0, "ask": 8.4, "ask_size": 125.0, "iv": 0.5214, "open_interest": 27.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0514, "vega": 0.0252, "theta": -0.006, "rho": -0.0359, "theo": 8.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T14:10:38", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "PINS270319C00028000", "bid": 0.28, "bid_size": 164.0, "ask": 0.75, "ask_size": 393.0, "iv": 0.5591, "open_interest": 186.0, "volume": 0.0, "delta": 0.156, "gamma": 0.04, "vega": 0.0273, "theta": -0.0054, "rho": 0.009, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:03:04", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "PINS270319P00028000", "bid": 8.4, "bid_size": 145.0, "ask": 9.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0476, "vega": 0.0208, "theta": -0.0054, "rho": -0.0315, "theo": 9.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-24T13:16:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PINS270319C00029000", "bid": 0.25, "bid_size": 255.0, "ask": 0.63, "ask_size": 1371.0, "iv": 0.5654, "open_interest": 176.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0356, "vega": 0.0244, "theta": -0.0048, "rho": 0.0077, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T14:58:47", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "PINS270319P00029000", "bid": 9.65, "bid_size": 143.0, "ask": 10.45, "ask_size": 99.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0439, "vega": 0.017, "theta": -0.0047, "rho": -0.0278, "theo": 10.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "PINS270319C00030000", "bid": 0.15, "bid_size": 693.0, "ask": 0.61, "ask_size": 1468.0, "iv": 0.5726, "open_interest": 2257.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0316, "vega": 0.0219, "theta": -0.0043, "rho": 0.0066, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:41:55", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "PINS270319P00030000", "bid": 10.15, "bid_size": 175.0, "ask": 11.4, "ask_size": 115.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0405, "vega": 0.0126, "theta": -0.0044, "rho": -0.0225, "theo": 11.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T11:46:58", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "PINS270319C00031000", "bid": 0.18, "bid_size": 35.0, "ask": 0.29, "ask_size": 36.0, "iv": 0.5341, "open_interest": 29.0, "volume": 1.0, "delta": 0.0972, "gamma": 0.028, "vega": 0.0196, "theta": -0.0039, "rho": 0.0056, "theo": 0.2389, "change": -0.14, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:47:23", "percent_change": -45.1613, "prev_day_close": 0.310000002384186}, {"option": "PINS270319P00031000", "bid": 11.75, "bid_size": 40.0, "ask": 12.3, "ask_size": 76.0, "iv": 0.5554, "open_interest": 57.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0376, "vega": 0.0094, "theta": -0.0042, "rho": -0.0172, "theo": 12.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-23T11:55:27", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PINS270319C00032000", "bid": 0.15, "bid_size": 26.0, "ask": 0.39, "ask_size": 1357.0, "iv": 0.578, "open_interest": 69.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.025, "vega": 0.0177, "theta": -0.0036, "rho": 0.0049, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:10:45", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "PINS270319P00032000", "bid": 12.2, "bid_size": 146.0, "ask": 13.9, "ask_size": 102.0, "iv": 0.604, "open_interest": 1.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0322, "vega": 0.0055, "theta": -0.0034, "rho": -0.0093, "theo": 12.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-09-18T09:48:26", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PINS270319C00033000", "bid": 0.09, "bid_size": 37.0, "ask": 0.69, "ask_size": 549.0, "iv": 0.6592, "open_interest": 50.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0223, "vega": 0.016, "theta": -0.0033, "rho": 0.0043, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-15T09:58:57", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "PINS270319P00033000", "bid": 13.45, "bid_size": 63.0, "ask": 14.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0248, "vega": 0.0036, "theta": -0.0029, "rho": -0.0061, "theo": 13.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PINS270319C00035000", "bid": 0.05, "bid_size": 204.0, "ask": 0.38, "ask_size": 1667.0, "iv": 0.6189, "open_interest": 353.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0181, "vega": 0.0134, "theta": -0.0028, "rho": 0.0034, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:32:44", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "PINS270319P00035000", "bid": 15.05, "bid_size": 63.0, "ask": 16.35, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0062, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-09-10T14:48:12", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PINS270521C00010000", "bid": 8.5, "bid_size": 229.0, "ask": 10.65, "ask_size": 40.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0111, "vega": 0.0136, "theta": -0.001, "rho": 0.0461, "theo": 9.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PINS270521P00010000", "bid": 0.14, "bid_size": 35.0, "ask": 0.27, "ask_size": 46.0, "iv": 0.6415, "open_interest": 16.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0112, "vega": 0.0136, "theta": -0.0022, "rho": -0.0053, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:42:34", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "PINS270521C00011000", "bid": 8.3, "bid_size": 52.0, "ask": 8.85, "ask_size": 40.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.015, "vega": 0.0178, "theta": -0.0018, "rho": 0.0489, "theo": 8.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "PINS270521P00011000", "bid": 0.21, "bid_size": 164.0, "ask": 0.39, "ask_size": 172.0, "iv": 0.618, "open_interest": 9.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0152, "vega": 0.0179, "theta": -0.0028, "rho": -0.0075, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:05:26", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "PINS270521C00012000", "bid": 7.2, "bid_size": 184.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0197, "vega": 0.0227, "theta": -0.0026, "rho": 0.0508, "theo": 7.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PINS270521P00012000", "bid": 0.35, "bid_size": 111.0, "ask": 0.53, "ask_size": 187.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.02, "vega": 0.0229, "theta": -0.0035, "rho": -0.0104, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T11:23:00", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "PINS270521C00013000", "bid": 6.4, "bid_size": 185.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0248, "vega": 0.0282, "theta": -0.0034, "rho": 0.0519, "theo": 7.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PINS270521P00013000", "bid": 0.52, "bid_size": 34.0, "ask": 0.73, "ask_size": 180.0, "iv": 0.596, "open_interest": 251.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0252, "vega": 0.0284, "theta": -0.0043, "rho": -0.0139, "theo": 0.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:42:09", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PINS270521C00014000", "bid": 5.85, "bid_size": 52.0, "ask": 6.45, "ask_size": 43.0, "iv": 0.5495, "open_interest": 2.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.03, "vega": 0.0336, "theta": -0.0043, "rho": 0.0521, "theo": 6.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T11:40:26", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PINS270521P00014000", "bid": 0.73, "bid_size": 43.0, "ask": 0.96, "ask_size": 179.0, "iv": 0.5862, "open_interest": 9.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0306, "vega": 0.0339, "theta": -0.0051, "rho": -0.0181, "theo": 0.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:43:25", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "PINS270521C00015000", "bid": 5.15, "bid_size": 160.0, "ask": 6.25, "ask_size": 169.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0351, "vega": 0.0389, "theta": -0.0051, "rho": 0.0516, "theo": 5.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PINS270521P00015000", "bid": 1.0, "bid_size": 43.0, "ask": 1.24, "ask_size": 86.0, "iv": 0.577, "open_interest": 20.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.036, "vega": 0.0392, "theta": -0.0058, "rho": -0.0227, "theo": 1.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T12:33:07", "percent_change": 0.0, "prev_day_close": 1.12999996542931}, {"option": "PINS270521C00016000", "bid": 4.7, "bid_size": 349.0, "ask": 5.1, "ask_size": 397.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0398, "vega": 0.0436, "theta": -0.0059, "rho": 0.0505, "theo": 4.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PINS270521P00016000", "bid": 1.22, "bid_size": 1092.0, "ask": 1.75, "ask_size": 958.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.041, "vega": 0.044, "theta": -0.0064, "rho": -0.0276, "theo": 1.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "PINS270521C00017000", "bid": 3.3, "bid_size": 570.0, "ask": 4.5, "ask_size": 387.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.044, "vega": 0.0477, "theta": -0.0065, "rho": 0.0489, "theo": 4.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PINS270521P00017000", "bid": 1.77, "bid_size": 39.0, "ask": 1.99, "ask_size": 879.0, "iv": 0.5726, "open_interest": 4.0, "volume": 17.0, "delta": -0.2987, "gamma": 0.0455, "vega": 0.048, "theta": -0.007, "rho": -0.0326, "theo": 1.836, "change": 0.065, "open": 1.87, "high": 1.87, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:22:11", "percent_change": 3.64146, "prev_day_close": 1.78500002622604}, {"option": "PINS270521C00018000", "bid": 3.35, "bid_size": 645.0, "ask": 3.95, "ask_size": 389.0, "iv": 0.5335, "open_interest": 8.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0476, "vega": 0.0509, "theta": -0.0069, "rho": 0.0468, "theo": 3.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-20T10:10:20", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PINS270521P00018000", "bid": 2.01, "bid_size": 538.0, "ask": 2.6, "ask_size": 634.0, "iv": 0.5631, "open_interest": 21.0, "volume": 93.0, "delta": -0.35, "gamma": 0.0494, "vega": 0.0511, "theta": -0.0074, "rho": -0.0378, "theo": 2.2758, "change": 0.175, "open": 2.31, "high": 2.36, "low": 2.31, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T12:00:30", "percent_change": 8.00915, "prev_day_close": 2.18500006198883}, {"option": "PINS270521C00019000", "bid": 3.05, "bid_size": 537.0, "ask": 3.45, "ask_size": 385.0, "iv": 0.5463, "open_interest": 29.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0503, "vega": 0.0533, "theta": -0.0073, "rho": 0.0443, "theo": 3.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T15:57:53", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PINS270521P00019000", "bid": 2.63, "bid_size": 375.0, "ask": 2.93, "ask_size": 463.0, "iv": 0.5536, "open_interest": 144.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0525, "vega": 0.0534, "theta": -0.0077, "rho": -0.0426, "theo": 2.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T13:18:03", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "PINS270521C00020000", "bid": 2.71, "bid_size": 18.0, "ask": 2.97, "ask_size": 265.0, "iv": 0.5472, "open_interest": 174.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0521, "vega": 0.0548, "theta": -0.0075, "rho": 0.0414, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T11:30:06", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "PINS270521P00020000", "bid": 3.15, "bid_size": 315.0, "ask": 3.5, "ask_size": 203.0, "iv": 0.548, "open_interest": 13.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0548, "vega": 0.0546, "theta": -0.0078, "rho": -0.047, "theo": 3.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-30T14:12:46", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PINS270521C00021000", "bid": 2.13, "bid_size": 1032.0, "ask": 2.58, "ask_size": 235.0, "iv": 0.5259, "open_interest": 262.0, "volume": 2.0, "delta": 0.5116, "gamma": 0.053, "vega": 0.0554, "theta": -0.0075, "rho": 0.0385, "theo": 2.4541, "change": -0.22, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T12:03:22", "percent_change": -8.49421, "prev_day_close": 2.5900000333786}, {"option": "PINS270521P00021000", "bid": 3.75, "bid_size": 205.0, "ask": 4.35, "ask_size": 451.0, "iv": 0.5663, "open_interest": 22.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0562, "vega": 0.0548, "theta": -0.0078, "rho": -0.0511, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-03T15:53:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PINS270521C00022000", "bid": 1.94, "bid_size": 771.0, "ask": 2.28, "ask_size": 545.0, "iv": 0.5401, "open_interest": 181.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.053, "vega": 0.0551, "theta": -0.0075, "rho": 0.0355, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T11:40:42", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "PINS270521P00022000", "bid": 4.4, "bid_size": 274.0, "ask": 4.75, "ask_size": 131.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0567, "vega": 0.0542, "theta": -0.0077, "rho": -0.0549, "theo": 4.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PINS270521C00023000", "bid": 1.55, "bid_size": 176.0, "ask": 2.07, "ask_size": 274.0, "iv": 0.5371, "open_interest": 38.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0522, "vega": 0.0542, "theta": -0.0074, "rho": 0.0324, "theo": 1.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:40:39", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "PINS270521P00023000", "bid": 4.45, "bid_size": 269.0, "ask": 6.15, "ask_size": 205.0, "iv": 0.5417, "open_interest": 14.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0565, "vega": 0.0525, "theta": -0.0076, "rho": -0.057, "theo": 5.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-12T11:33:30", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "PINS270521C00024000", "bid": 1.39, "bid_size": 181.0, "ask": 1.66, "ask_size": 17.0, "iv": 0.53, "open_interest": 11.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0509, "vega": 0.0527, "theta": -0.0072, "rho": 0.0295, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T14:36:30", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "PINS270521P00024000", "bid": 5.15, "bid_size": 255.0, "ask": 6.95, "ask_size": 227.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0558, "vega": 0.0503, "theta": -0.0073, "rho": -0.0589, "theo": 6.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PINS270521C00025000", "bid": 1.14, "bid_size": 196.0, "ask": 1.57, "ask_size": 187.0, "iv": 0.5387, "open_interest": 115.0, "volume": 0.0, "delta": 0.337, "gamma": 0.049, "vega": 0.0506, "theta": -0.0069, "rho": 0.0267, "theo": 1.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:32:22", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "PINS270521P00025000", "bid": 6.45, "bid_size": 165.0, "ask": 7.25, "ask_size": 150.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0544, "vega": 0.0476, "theta": -0.007, "rho": -0.0599, "theo": 6.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "PINS270521C00026000", "bid": 1.0, "bid_size": 166.0, "ask": 1.33, "ask_size": 149.0, "iv": 0.5382, "open_interest": 48.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0468, "vega": 0.0483, "theta": -0.0066, "rho": 0.024, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:08:35", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "PINS270521P00026000", "bid": 7.45, "bid_size": 25.0, "ask": 7.85, "ask_size": 46.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0528, "vega": 0.044, "theta": -0.0066, "rho": -0.0592, "theo": 7.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "PINS270521C00027000", "bid": 0.84, "bid_size": 904.0, "ask": 1.16, "ask_size": 832.0, "iv": 0.5376, "open_interest": 65.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0442, "vega": 0.0457, "theta": -0.0062, "rho": 0.0216, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:57:53", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "PINS270521P00027000", "bid": 8.05, "bid_size": 284.0, "ask": 8.9, "ask_size": 226.0, "iv": 0.5346, "open_interest": 8.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.051, "vega": 0.0403, "theta": -0.0062, "rho": -0.0579, "theo": 8.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T09:53:09", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PINS270521C00030000", "bid": 0.5, "bid_size": 764.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.5282, "open_interest": 22.0, "volume": 7.0, "delta": 0.1872, "gamma": 0.0361, "vega": 0.0373, "theta": -0.0051, "rho": 0.0153, "theo": 0.6291, "change": -0.1, "open": 0.62, "high": 0.62, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:58:24", "percent_change": -14.2857, "prev_day_close": 0.700000017881394}, {"option": "PINS270521P00030000", "bid": 10.25, "bid_size": 398.0, "ask": 11.9, "ask_size": 244.0, "iv": 0.497, "open_interest": 10.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0443, "vega": 0.0275, "theta": -0.005, "rho": -0.0476, "theo": 11.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-03T09:46:27", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PINS270521C00035000", "bid": 0.21, "bid_size": 444.0, "ask": 0.43, "ask_size": 780.0, "iv": 0.5471, "open_interest": 12.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0242, "vega": 0.0258, "theta": -0.0036, "rho": 0.009, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:42:09", "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "PINS270521P00035000", "bid": 14.4, "bid_size": 157.0, "ask": 16.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0325, "vega": 0.0071, "theta": -0.0037, "rho": -0.0149, "theo": 15.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-11-02T12:43:59", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PINS270617C00010000", "bid": 8.8, "bid_size": 254.0, "ask": 10.55, "ask_size": 184.0, "iv": 0.667, "open_interest": 0.0, "volume": 2.0, "delta": 0.9523, "gamma": 0.0114, "vega": 0.0156, "theta": -0.0002, "rho": 0.0517, "theo": 9.6003, "change": -0.275, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T10:34:02", "percent_change": -2.78481, "prev_day_close": 9.875}, {"option": "PINS270617P00010000", "bid": 0.17, "bid_size": 801.0, "ask": 0.3, "ask_size": 196.0, "iv": 0.6195, "open_interest": 57.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0116, "vega": 0.0158, "theta": -0.0022, "rho": -0.0068, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T13:32:29", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "PINS270617C00013000", "bid": 6.55, "bid_size": 482.0, "ask": 8.0, "ask_size": 429.0, "iv": 0.6286, "open_interest": 52.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0243, "vega": 0.0312, "theta": -0.0026, "rho": 0.0578, "theo": 7.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-05T15:58:36", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "PINS270617P00013000", "bid": 0.59, "bid_size": 636.0, "ask": 0.81, "ask_size": 638.0, "iv": 0.5866, "open_interest": 91.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0249, "vega": 0.0316, "theta": -0.0041, "rho": -0.017, "theo": 0.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T12:13:32", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "PINS270617C00014000", "bid": 5.7, "bid_size": 221.0, "ask": 7.05, "ask_size": 40.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.029, "vega": 0.0367, "theta": -0.0035, "rho": 0.0581, "theo": 6.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "PINS270617P00014000", "bid": 0.71, "bid_size": 1429.0, "ask": 1.12, "ask_size": 859.0, "iv": 0.571, "open_interest": 6.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0298, "vega": 0.0371, "theta": -0.0047, "rho": -0.0216, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:30:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PINS270617C00015000", "bid": 5.3, "bid_size": 178.0, "ask": 6.45, "ask_size": 164.0, "iv": 0.6072, "open_interest": 31.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0336, "vega": 0.042, "theta": -0.0042, "rho": 0.0576, "theo": 5.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-12T10:50:33", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PINS270617P00015000", "bid": 1.1, "bid_size": 40.0, "ask": 1.35, "ask_size": 85.0, "iv": 0.5689, "open_interest": 200.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0346, "vega": 0.0423, "theta": -0.0053, "rho": -0.0267, "theo": 1.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T12:48:25", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "PINS270617C00016000", "bid": 4.65, "bid_size": 211.0, "ask": 5.25, "ask_size": 46.0, "iv": 0.535, "open_interest": 14.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0379, "vega": 0.0468, "theta": -0.0049, "rho": 0.0566, "theo": 5.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T13:43:53", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PINS270617P00016000", "bid": 1.43, "bid_size": 40.0, "ask": 1.7, "ask_size": 79.0, "iv": 0.5618, "open_interest": 314.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0391, "vega": 0.0471, "theta": -0.0059, "rho": -0.032, "theo": 1.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-21T12:58:31", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "PINS270617C00017000", "bid": 4.2, "bid_size": 179.0, "ask": 4.65, "ask_size": 53.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0417, "vega": 0.0508, "theta": -0.0055, "rho": 0.0549, "theo": 4.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PINS270617P00017000", "bid": 1.82, "bid_size": 42.0, "ask": 2.16, "ask_size": 126.0, "iv": 0.5618, "open_interest": 6.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0433, "vega": 0.0512, "theta": -0.0063, "rho": -0.0375, "theo": 1.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T11:05:27", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "PINS270617C00018000", "bid": 3.25, "bid_size": 359.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4898, "open_interest": 33.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.045, "vega": 0.0542, "theta": -0.006, "rho": 0.0528, "theo": 3.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-23T15:18:50", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PINS270617P00018000", "bid": 2.27, "bid_size": 144.0, "ask": 2.55, "ask_size": 727.0, "iv": 0.551, "open_interest": 742.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0469, "vega": 0.0544, "theta": -0.0066, "rho": -0.0431, "theo": 2.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:40:31", "percent_change": 0.0, "prev_day_close": 2.46999990940094}, {"option": "PINS270617C00019000", "bid": 3.05, "bid_size": 668.0, "ask": 3.65, "ask_size": 421.0, "iv": 0.5246, "open_interest": 14.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0476, "vega": 0.0567, "theta": -0.0063, "rho": 0.0502, "theo": 3.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T14:58:19", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PINS270617P00019000", "bid": 2.67, "bid_size": 782.0, "ask": 3.2, "ask_size": 1002.0, "iv": 0.5505, "open_interest": 1110.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.05, "vega": 0.0567, "theta": -0.0068, "rho": -0.0482, "theo": 2.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-28T15:00:30", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "PINS270617C00020000", "bid": 2.8, "bid_size": 559.0, "ask": 3.2, "ask_size": 461.0, "iv": 0.5356, "open_interest": 95.0, "volume": 1.0, "delta": 0.5691, "gamma": 0.0494, "vega": 0.0583, "theta": -0.0065, "rho": 0.0473, "theo": 3.017, "change": -0.175, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:34:13", "percent_change": -5.51181, "prev_day_close": 3.17499995231628}, {"option": "PINS270617P00020000", "bid": 3.3, "bid_size": 425.0, "ask": 3.65, "ask_size": 685.0, "iv": 0.5441, "open_interest": 755.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0523, "vega": 0.0581, "theta": -0.0068, "rho": -0.0532, "theo": 3.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T12:30:07", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PINS270617C00021000", "bid": 2.38, "bid_size": 851.0, "ask": 2.81, "ask_size": 616.0, "iv": 0.5292, "open_interest": 1506.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0504, "vega": 0.059, "theta": -0.0066, "rho": 0.0442, "theo": 2.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-02T11:08:02", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PINS270617P00021000", "bid": 3.4, "bid_size": 487.0, "ask": 4.25, "ask_size": 183.0, "iv": 0.4973, "open_interest": 19.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0538, "vega": 0.0584, "theta": -0.0068, "rho": -0.0578, "theo": 4.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-10-30T11:42:37", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PINS270617C00022000", "bid": 2.05, "bid_size": 774.0, "ask": 2.47, "ask_size": 543.0, "iv": 0.5277, "open_interest": 164.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0507, "vega": 0.059, "theta": -0.0067, "rho": 0.041, "theo": 2.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T09:53:41", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "PINS270617P00022000", "bid": 4.35, "bid_size": 816.0, "ask": 4.95, "ask_size": 585.0, "iv": 0.5243, "open_interest": 372.0, "volume": 2.0, "delta": -0.5481, "gamma": 0.0546, "vega": 0.0579, "theta": -0.0067, "rho": -0.0612, "theo": 4.6881, "change": -0.1, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T12:44:49", "percent_change": -2.15053, "prev_day_close": 4.64999985694885}, {"option": "PINS270617C00023000", "bid": 1.63, "bid_size": 775.0, "ask": 2.17, "ask_size": 659.0, "iv": 0.5152, "open_interest": 31.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0503, "vega": 0.0582, "theta": -0.0066, "rho": 0.0377, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:16:21", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "PINS270617P00023000", "bid": 5.2, "bid_size": 390.0, "ask": 5.8, "ask_size": 580.0, "iv": 0.5492, "open_interest": 128.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0548, "vega": 0.0565, "theta": -0.0065, "rho": -0.0644, "theo": 5.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T15:09:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PINS270617C00024000", "bid": 1.51, "bid_size": 556.0, "ask": 1.91, "ask_size": 684.0, "iv": 0.526, "open_interest": 59.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0493, "vega": 0.0568, "theta": -0.0064, "rho": 0.0346, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T11:21:48", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "PINS270617P00024000", "bid": 5.95, "bid_size": 444.0, "ask": 6.35, "ask_size": 575.0, "iv": 0.5324, "open_interest": 226.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0544, "vega": 0.0544, "theta": -0.0062, "rho": -0.0664, "theo": 6.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-15T15:29:38", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PINS270617C00025000", "bid": 1.3, "bid_size": 769.0, "ask": 1.77, "ask_size": 1176.0, "iv": 0.5345, "open_interest": 268.0, "volume": 1.0, "delta": 0.3521, "gamma": 0.0478, "vega": 0.0549, "theta": -0.0062, "rho": 0.0314, "theo": 1.476, "change": -0.105, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T11:04:31", "percent_change": -6.50155, "prev_day_close": 1.61500000953674}, {"option": "PINS270617P00025000", "bid": 6.5, "bid_size": 386.0, "ask": 7.5, "ask_size": 407.0, "iv": 0.546, "open_interest": 90.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0536, "vega": 0.0515, "theta": -0.0059, "rho": -0.067, "theo": 6.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:26:22", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PINS270617C00027000", "bid": 0.78, "bid_size": 964.0, "ask": 1.3, "ask_size": 713.0, "iv": 0.509, "open_interest": 168.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0438, "vega": 0.05, "theta": -0.0057, "rho": 0.0257, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T11:34:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PINS270617P00027000", "bid": 8.15, "bid_size": 349.0, "ask": 9.2, "ask_size": 355.0, "iv": 0.5539, "open_interest": 70.0, "volume": 0.0, "delta": -0.764, "gamma": 0.051, "vega": 0.0441, "theta": -0.0051, "rho": -0.0651, "theo": 8.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-07-31T14:10:44", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "PINS270617C00030000", "bid": 0.6, "bid_size": 640.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5112, "open_interest": 587.0, "volume": 4.0, "delta": 0.1983, "gamma": 0.0364, "vega": 0.0413, "theta": -0.0046, "rho": 0.0185, "theo": 0.6905, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -9.09091, "prev_day_close": 0.825000017881394}, {"option": "PINS270617P00030000", "bid": 11.05, "bid_size": 73.0, "ask": 11.6, "ask_size": 484.0, "iv": 0.5607, "open_interest": 344.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0457, "vega": 0.0299, "theta": -0.0037, "rho": -0.0522, "theo": 11.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-09-24T14:18:19", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PINS270617C00035000", "bid": 0.26, "bid_size": 540.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.5126, "open_interest": 410.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0245, "vega": 0.0281, "theta": -0.0032, "rho": 0.0105, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T13:04:08", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "PINS270617P00035000", "bid": 15.1, "bid_size": 192.0, "ask": 16.85, "ask_size": 148.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.029, "vega": 0.0054, "theta": -0.0021, "rho": 0.0, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-04T11:41:07", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PINS270917C00010000", "bid": 8.5, "bid_size": 220.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0122, "vega": 0.0234, "theta": -0.0008, "rho": 0.0676, "theo": 9.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PINS270917P00010000", "bid": 0.34, "bid_size": 103.0, "ask": 0.52, "ask_size": 186.0, "iv": 0.6205, "open_interest": 115.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0124, "vega": 0.0236, "theta": -0.0023, "rho": -0.0134, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:04:52", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "PINS270917C00013000", "bid": 7.2, "bid_size": 360.0, "ask": 7.8, "ask_size": 187.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0222, "vega": 0.0404, "theta": -0.0027, "rho": 0.0745, "theo": 7.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:51:56", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PINS270917P00013000", "bid": 0.91, "bid_size": 610.0, "ask": 1.15, "ask_size": 539.0, "iv": 0.5865, "open_interest": 23.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.023, "vega": 0.041, "theta": -0.0038, "rho": -0.0284, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:12:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PINS270917C00015000", "bid": 6.0, "bid_size": 398.0, "ask": 6.6, "ask_size": 385.0, "iv": 0.5714, "open_interest": 21.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0289, "vega": 0.0513, "theta": -0.0038, "rho": 0.0748, "theo": 6.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-09-24T10:40:13", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PINS270917P00015000", "bid": 1.53, "bid_size": 349.0, "ask": 1.78, "ask_size": 640.0, "iv": 0.5731, "open_interest": 18.0, "volume": 3.0, "delta": -0.219, "gamma": 0.0301, "vega": 0.0519, "theta": -0.0046, "rho": -0.0412, "theo": 1.645, "change": -0.01, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -0.63291, "prev_day_close": 1.5799999833107}, {"option": "PINS270917C00018000", "bid": 4.0, "bid_size": 683.0, "ask": 4.85, "ask_size": 374.0, "iv": 0.5192, "open_interest": 28.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0369, "vega": 0.0636, "theta": -0.005, "rho": 0.0703, "theo": 4.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "PINS270917P00018000", "bid": 2.56, "bid_size": 772.0, "ask": 3.1, "ask_size": 725.0, "iv": 0.5417, "open_interest": 1430.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0391, "vega": 0.064, "theta": -0.0056, "rho": -0.0613, "theo": 2.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:33:35", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "PINS270917C00020000", "bid": 3.55, "bid_size": 514.0, "ask": 3.95, "ask_size": 293.0, "iv": 0.5447, "open_interest": 58.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0403, "vega": 0.0683, "theta": -0.0054, "rho": 0.0651, "theo": 3.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:19:38", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "PINS270917P00020000", "bid": 3.5, "bid_size": 782.0, "ask": 4.2, "ask_size": 741.0, "iv": 0.5272, "open_interest": 107.0, "volume": 1.0, "delta": -0.4219, "gamma": 0.0434, "vega": 0.0682, "theta": -0.0059, "rho": -0.0741, "theo": 3.9776, "change": 0.025, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:52:38", "percent_change": 0.628933, "prev_day_close": 3.97499990463257}, {"option": "PINS270917C00022000", "bid": 2.65, "bid_size": 1009.0, "ask": 3.45, "ask_size": 632.0, "iv": 0.5434, "open_interest": 100.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.042, "vega": 0.0703, "theta": -0.0056, "rho": 0.0589, "theo": 3.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T12:38:53", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "PINS270917P00022000", "bid": 5.05, "bid_size": 109.0, "ask": 5.4, "ask_size": 220.0, "iv": 0.5415, "open_interest": 106.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.046, "vega": 0.0693, "theta": -0.0059, "rho": -0.0841, "theo": 5.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-10-28T15:40:43", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PINS270917C00025000", "bid": 1.99, "bid_size": 120.0, "ask": 2.37, "ask_size": 121.0, "iv": 0.5344, "open_interest": 37.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0416, "vega": 0.0688, "theta": -0.0056, "rho": 0.0491, "theo": 2.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:52:47", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "PINS270917P00025000", "bid": 7.1, "bid_size": 80.0, "ask": 7.7, "ask_size": 110.0, "iv": 0.5426, "open_interest": 16.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0474, "vega": 0.0654, "theta": -0.0056, "rho": -0.0934, "theo": 7.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T14:09:06", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "PINS270917C00027000", "bid": 1.5, "bid_size": 570.0, "ask": 1.93, "ask_size": 640.0, "iv": 0.5266, "open_interest": 97.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0399, "vega": 0.0657, "theta": -0.0053, "rho": 0.0427, "theo": 1.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T10:30:18", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "PINS270917P00027000", "bid": 8.7, "bid_size": 219.0, "ask": 9.1, "ask_size": 196.0, "iv": 0.5286, "open_interest": 4.0, "volume": 0.0, "delta": -0.694, "gamma": 0.047, "vega": 0.0598, "theta": -0.0052, "rho": -0.0948, "theo": 8.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T14:10:38", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "PINS270917C00030000", "bid": 1.11, "bid_size": 185.0, "ask": 1.32, "ask_size": 14.0, "iv": 0.5217, "open_interest": 280.0, "volume": 8.0, "delta": 0.2776, "gamma": 0.036, "vega": 0.0591, "theta": -0.0048, "rho": 0.0342, "theo": 1.2413, "change": -0.14, "open": 1.15, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:25:28", "percent_change": -10.4478, "prev_day_close": 1.3400000333786}, {"option": "PINS270917P00030000", "bid": 10.3, "bid_size": 408.0, "ask": 12.65, "ask_size": 252.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0453, "vega": 0.0481, "theta": -0.0045, "rho": -0.087, "theo": 11.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PINS270917C00035000", "bid": 0.59, "bid_size": 534.0, "ask": 0.91, "ask_size": 910.0, "iv": 0.5305, "open_interest": 764.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0284, "vega": 0.0468, "theta": -0.0038, "rho": 0.0232, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:11:43", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PINS270917P00035000", "bid": 15.75, "bid_size": 96.0, "ask": 16.4, "ask_size": 79.0, "iv": 0.5315, "open_interest": 8.0, "volume": 10.0, "delta": -0.9139, "gamma": 0.0406, "vega": 0.0241, "theta": -0.0032, "rho": -0.0519, "theo": 16.0658, "change": 0.285, "open": 16.06, "high": 16.06, "low": 16.06, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-11-09T14:01:22", "percent_change": 1.80665, "prev_day_close": 15.7750005722046}, {"option": "PINS271217C00003000", "bid": 15.05, "bid_size": 167.0, "ask": 16.75, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0032, "theta": 0.0, "rho": 0.0299, "theo": 16.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "PINS271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 58.0, "iv": 1.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0003, "rho": -0.0015, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "PINS271217C00005000", "bid": 12.0, "bid_size": 172.0, "ask": 14.95, "ask_size": 138.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0025, "vega": 0.0073, "theta": 0.0, "rho": 0.0485, "theo": 14.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-19T10:41:58", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "PINS271217P00005000", "bid": 0.02, "bid_size": 416.0, "ask": 0.16, "ask_size": 784.0, "iv": 0.7232, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0025, "vega": 0.0074, "theta": -0.0006, "rho": -0.0038, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:32:25", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "PINS271217C00008000", "bid": 11.4, "bid_size": 141.0, "ask": 12.95, "ask_size": 203.0, "iv": 0.8099, "open_interest": 1.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0073, "vega": 0.0192, "theta": 0.0, "rho": 0.071, "theo": 11.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-19T10:14:41", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "PINS271217P00008000", "bid": 0.07, "bid_size": 836.0, "ask": 0.59, "ask_size": 1104.0, "iv": 0.6525, "open_interest": 68.0, "volume": 2.0, "delta": -0.046, "gamma": 0.0075, "vega": 0.0194, "theta": -0.0015, "rho": -0.012, "theo": 0.3205, "change": 0.075, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:20:55", "percent_change": 31.9149, "prev_day_close": 0.235000006854534}, {"option": "PINS271217C00010000", "bid": 9.25, "bid_size": 223.0, "ask": 10.85, "ask_size": 264.0, "iv": 0.5643, "open_interest": 93.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0121, "vega": 0.0304, "theta": -0.001, "rho": 0.081, "theo": 10.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-11-06T13:15:36", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "PINS271217P00010000", "bid": 0.54, "bid_size": 478.0, "ask": 0.69, "ask_size": 84.0, "iv": 0.6181, "open_interest": 546.0, "volume": 2.0, "delta": -0.0833, "gamma": 0.0124, "vega": 0.0308, "theta": -0.0023, "rho": -0.0217, "theo": 0.6271, "change": 0.07, "open": 0.6, "high": 0.66, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T14:20:55", "percent_change": 11.8644, "prev_day_close": 0.589999988675118}, {"option": "PINS271217C00015000", "bid": 6.5, "bid_size": 631.0, "ask": 7.05, "ask_size": 388.0, "iv": 0.5666, "open_interest": 134.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.025, "vega": 0.0588, "theta": -0.0034, "rho": 0.0895, "theo": 6.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-04T14:14:08", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "PINS271217P00015000", "bid": 1.83, "bid_size": 635.0, "ask": 2.24, "ask_size": 575.0, "iv": 0.579, "open_interest": 2733.0, "volume": 42.0, "delta": -0.2231, "gamma": 0.0263, "vega": 0.0596, "theta": -0.0042, "rho": -0.0565, "theo": 2.064, "change": 0.085, "open": 2.09, "high": 2.09, "low": 2.07, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T15:10:26", "percent_change": 4.28211, "prev_day_close": 1.98500007390976}, {"option": "PINS271217C00018000", "bid": 4.85, "bid_size": 484.0, "ask": 5.55, "ask_size": 455.0, "iv": 0.551, "open_interest": 93.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0311, "vega": 0.071, "theta": -0.0043, "rho": 0.0863, "theo": 5.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-19T10:02:33", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "PINS271217P00018000", "bid": 3.25, "bid_size": 75.0, "ask": 3.45, "ask_size": 42.0, "iv": 0.5612, "open_interest": 4326.0, "volume": 197.0, "delta": -0.3266, "gamma": 0.0334, "vega": 0.0717, "theta": -0.0049, "rho": -0.0803, "theo": 3.3846, "change": 0.075, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:51:00", "percent_change": 2.25564, "prev_day_close": 3.32500004768372}, {"option": "PINS271217C00020000", "bid": 4.1, "bid_size": 665.0, "ask": 4.6, "ask_size": 406.0, "iv": 0.5452, "open_interest": 783.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.034, "vega": 0.0763, "theta": -0.0047, "rho": 0.0818, "theo": 4.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:58:33", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "PINS271217P00020000", "bid": 4.25, "bid_size": 539.0, "ask": 4.75, "ask_size": 679.0, "iv": 0.5625, "open_interest": 1178.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0372, "vega": 0.0765, "theta": -0.0052, "rho": -0.0948, "theo": 4.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-05T13:52:14", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "PINS271217C00023000", "bid": 2.93, "bid_size": 850.0, "ask": 3.55, "ask_size": 375.0, "iv": 0.529, "open_interest": 574.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0363, "vega": 0.0798, "theta": -0.005, "rho": 0.073, "theo": 3.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T11:43:15", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PINS271217P00023000", "bid": 6.1, "bid_size": 482.0, "ask": 6.7, "ask_size": 766.0, "iv": 0.5552, "open_interest": 775.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0409, "vega": 0.0783, "theta": -0.0053, "rho": -0.1113, "theo": 6.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-10-30T14:34:37", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PINS271217C00025000", "bid": 2.42, "bid_size": 688.0, "ask": 3.1, "ask_size": 688.0, "iv": 0.5346, "open_interest": 508.0, "volume": 2.0, "delta": 0.4646, "gamma": 0.0365, "vega": 0.0796, "theta": -0.005, "rho": 0.0665, "theo": 2.8085, "change": -0.145, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T11:30:06", "percent_change": -4.97427, "prev_day_close": 2.91499996185303}, {"option": "PINS271217P00025000", "bid": 7.3, "bid_size": 783.0, "ask": 7.95, "ask_size": 510.0, "iv": 0.5263, "open_interest": 1114.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0422, "vega": 0.0764, "theta": -0.0052, "rho": -0.1195, "theo": 7.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:22:43", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PINS271217C00028000", "bid": 1.83, "bid_size": 766.0, "ask": 2.43, "ask_size": 763.0, "iv": 0.5345, "open_interest": 400.0, "volume": 17.0, "delta": 0.3839, "gamma": 0.0354, "vega": 0.0765, "theta": -0.0048, "rho": 0.0568, "theo": 2.1388, "change": -0.145, "open": 2.13, "high": 2.13, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:23:37", "percent_change": -6.60592, "prev_day_close": 2.19499999284744}, {"option": "PINS271217P00028000", "bid": 8.85, "bid_size": 458.0, "ask": 11.3, "ask_size": 459.0, "iv": 0.539, "open_interest": 231.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0429, "vega": 0.0694, "theta": -0.0048, "rho": -0.1226, "theo": 10.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-22T15:13:56", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "PINS271217C00030000", "bid": 1.59, "bid_size": 747.0, "ask": 1.88, "ask_size": 45.0, "iv": 0.5262, "open_interest": 1702.0, "volume": 1.0, "delta": 0.3366, "gamma": 0.034, "vega": 0.0732, "theta": -0.0046, "rho": 0.0507, "theo": 1.7861, "change": -0.01, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:31:33", "percent_change": -0.520837, "prev_day_close": 1.92000007629395}, {"option": "PINS271217P00030000", "bid": 11.5, "bid_size": 432.0, "ask": 12.05, "ask_size": 628.0, "iv": 0.5435, "open_interest": 1701.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0428, "vega": 0.063, "theta": -0.0045, "rho": -0.1214, "theo": 11.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-11-05T15:33:57", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "PINS271217C00032000", "bid": 1.13, "bid_size": 805.0, "ask": 1.68, "ask_size": 648.0, "iv": 0.5182, "open_interest": 301.0, "volume": 3.0, "delta": 0.2944, "gamma": 0.0322, "vega": 0.0691, "theta": -0.0043, "rho": 0.0451, "theo": 1.4938, "change": 0.015, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:16:48", "percent_change": 1.08303, "prev_day_close": 1.38499999046326}, {"option": "PINS271217P00032000", "bid": 13.25, "bid_size": 136.0, "ask": 14.45, "ask_size": 406.0, "iv": 0.6001, "open_interest": 117.0, "volume": 1.0, "delta": -0.784, "gamma": 0.0423, "vega": 0.0546, "theta": -0.0042, "rho": -0.1107, "theo": 13.4444, "change": 0.175, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T14:07:29", "percent_change": 1.32325, "prev_day_close": 13.2249999046326}, {"option": "PINS271217C00035000", "bid": 0.97, "bid_size": 640.0, "ask": 1.4, "ask_size": 784.0, "iv": 0.5352, "open_interest": 345.0, "volume": 7.0, "delta": 0.2404, "gamma": 0.0291, "vega": 0.0624, "theta": -0.0039, "rho": 0.0375, "theo": 1.1479, "change": -0.16, "open": 1.15, "high": 1.15, "low": 0.89, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:05:03", "percent_change": -12.5984, "prev_day_close": 1.27000004053116}, {"option": "PINS271217P00035000", "bid": 15.95, "bid_size": 190.0, "ask": 16.5, "ask_size": 231.0, "iv": 0.5438, "open_interest": 61.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0413, "vega": 0.0401, "theta": -0.0036, "rho": -0.0903, "theo": 16.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-10-21T15:30:42", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PINS271217C00037000", "bid": 0.8, "bid_size": 551.0, "ask": 1.15, "ask_size": 566.0, "iv": 0.5299, "open_interest": 307.0, "volume": 0.0, "delta": 0.21, "gamma": 0.027, "vega": 0.0578, "theta": -0.0036, "rho": 0.0331, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T13:45:04", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "PINS271217P00037000", "bid": 16.85, "bid_size": 207.0, "ask": 19.45, "ask_size": 161.0, "iv": 0.5592, "open_interest": 4.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.041, "vega": 0.0309, "theta": -0.0032, "rho": -0.0656, "theo": 18.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-09-17T13:32:10", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "PINS271217C00040000", "bid": 0.25, "bid_size": 226.0, "ask": 1.33, "ask_size": 379.0, "iv": 0.5354, "open_interest": 538.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0239, "vega": 0.0513, "theta": -0.0032, "rho": 0.0275, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T15:03:42", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "PINS271217P00040000", "bid": 19.75, "bid_size": 195.0, "ask": 22.4, "ask_size": 151.0, "iv": 0.5844, "open_interest": 1.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0341, "vega": 0.0132, "theta": -0.003, "rho": -0.0347, "theo": 20.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-26T15:11:04", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "PINS271217C00042000", "bid": 0.5, "bid_size": 138.0, "ask": 0.81, "ask_size": 157.0, "iv": 0.5313, "open_interest": 226.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0219, "vega": 0.0472, "theta": -0.003, "rho": 0.0243, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-21T15:06:59", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "PINS271217P00042000", "bid": 20.6, "bid_size": 245.0, "ask": 25.45, "ask_size": 186.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0192, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 22.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-02-17T10:52:04", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "PINS271217C00045000", "bid": 0.18, "bid_size": 230.0, "ask": 0.67, "ask_size": 115.0, "iv": 0.5078, "open_interest": 302.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0192, "vega": 0.0417, "theta": -0.0026, "rho": 0.0204, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T13:45:23", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "PINS271217P00045000", "bid": 24.65, "bid_size": 159.0, "ask": 27.4, "ask_size": 144.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0021, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 25.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-01-13T09:42:37", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "PINS271217C00047000", "bid": 0.32, "bid_size": 128.0, "ask": 0.59, "ask_size": 140.0, "iv": 0.5349, "open_interest": 24.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0177, "vega": 0.0385, "theta": -0.0024, "rho": 0.0182, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-18T11:10:33", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "PINS271217P00047000", "bid": 27.65, "bid_size": 36.0, "ask": 29.35, "ask_size": 145.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-02-24T12:23:00", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "PINS271217C00050000", "bid": 0.29, "bid_size": 7.0, "ask": 0.46, "ask_size": 103.0, "iv": 0.5387, "open_interest": 410.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0156, "vega": 0.0343, "theta": -0.0022, "rho": 0.0156, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:58:38", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "PINS271217P00050000", "bid": 29.75, "bid_size": 159.0, "ask": 32.25, "ask_size": 144.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 30.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-02-05T12:40:38", "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "PINS271217C00055000", "bid": 0.16, "bid_size": 88.0, "ask": 0.38, "ask_size": 226.0, "iv": 0.5424, "open_interest": 919.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0127, "vega": 0.0286, "theta": -0.0018, "rho": 0.0123, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:44:48", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "PINS271217P00055000", "bid": 35.5, "bid_size": 131.0, "ask": 36.75, "ask_size": 143.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 35.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2025-11-07T14:55:31", "percent_change": 0.0, "prev_day_close": 35.8249988555908}, {"option": "PINS280121C00003000", "bid": 14.0, "bid_size": 176.0, "ask": 16.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.001, "vega": 0.0037, "theta": 0.0, "rho": 0.0321, "theo": 16.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T12:06:31", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PINS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 40.0, "iv": 1.0479, "open_interest": 11.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0037, "theta": -0.0004, "rho": -0.0019, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-04T10:35:44", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PINS280121C00005000", "bid": 13.25, "bid_size": 192.0, "ask": 15.5, "ask_size": 156.0, "iv": 0.6421, "open_interest": 22.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0026, "vega": 0.0082, "theta": 0.0, "rho": 0.0519, "theo": 14.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-08-31T10:51:05", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PINS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 577.0, "iv": 0.8011, "open_interest": 45.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0026, "vega": 0.0084, "theta": -0.0007, "rho": -0.0046, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-03-16T15:49:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PINS280121C00008000", "bid": 10.7, "bid_size": 498.0, "ask": 12.95, "ask_size": 518.0, "iv": 0.6322, "open_interest": 119.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0074, "vega": 0.0208, "theta": 0.0, "rho": 0.0758, "theo": 11.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-19T10:11:22", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "PINS280121P00008000", "bid": 0.1, "bid_size": 664.0, "ask": 0.43, "ask_size": 334.0, "iv": 0.594, "open_interest": 221.0, "volume": 4.0, "delta": -0.0486, "gamma": 0.0076, "vega": 0.0212, "theta": -0.0015, "rho": -0.0139, "theo": 0.3554, "change": -0.02, "open": 0.38, "high": 0.38, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:03:39", "percent_change": -5.4054, "prev_day_close": 0.36999998986721}, {"option": "PINS280121C00010000", "bid": 9.9, "bid_size": 518.0, "ask": 10.5, "ask_size": 349.0, "iv": 0.5921, "open_interest": 292.0, "volume": 0.0, "delta": 0.917, "gamma": 0.012, "vega": 0.0324, "theta": -0.001, "rho": 0.0863, "theo": 10.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-27T15:56:38", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PINS280121P00010000", "bid": 0.42, "bid_size": 1139.0, "ask": 0.76, "ask_size": 302.0, "iv": 0.5869, "open_interest": 254.0, "volume": 4.0, "delta": -0.0861, "gamma": 0.0124, "vega": 0.0329, "theta": -0.0022, "rho": -0.0245, "theo": 0.6774, "change": 0.065, "open": 0.65, "high": 0.72, "low": 0.65, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:03:39", "percent_change": 9.92366, "prev_day_close": 0.655000001192093}, {"option": "PINS280121C00013000", "bid": 7.8, "bid_size": 522.0, "ask": 8.45, "ask_size": 426.0, "iv": 0.5768, "open_interest": 858.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0196, "vega": 0.0504, "theta": -0.0024, "rho": 0.0944, "theo": 8.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T15:15:39", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "PINS280121P00013000", "bid": 1.34, "bid_size": 22.0, "ask": 1.54, "ask_size": 292.0, "iv": 0.5885, "open_interest": 1278.0, "volume": 2.0, "delta": -0.1628, "gamma": 0.0205, "vega": 0.0512, "theta": -0.0034, "rho": -0.0458, "theo": 1.4466, "change": 0.005, "open": 1.42, "high": 1.42, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:12:51", "percent_change": 0.358424, "prev_day_close": 1.39499998092651}, {"option": "PINS280121C00015000", "bid": 6.7, "bid_size": 630.0, "ask": 7.2, "ask_size": 389.0, "iv": 0.5708, "open_interest": 1082.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0243, "vega": 0.0612, "theta": -0.0032, "rho": 0.0956, "theo": 6.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T12:45:44", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PINS280121P00015000", "bid": 1.93, "bid_size": 727.0, "ask": 2.26, "ask_size": 310.0, "iv": 0.5676, "open_interest": 2839.0, "volume": 120.0, "delta": -0.2239, "gamma": 0.0257, "vega": 0.0621, "theta": -0.004, "rho": -0.062, "theo": 2.152, "change": 0.125, "open": 2.1, "high": 2.18, "low": 2.1, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:44:05", "percent_change": 6.08272, "prev_day_close": 2.05500000715256}, {"option": "PINS280121C00018000", "bid": 5.35, "bid_size": 6.0, "ask": 5.6, "ask_size": 208.0, "iv": 0.5644, "open_interest": 275.0, "volume": 27.0, "delta": 0.6912, "gamma": 0.0301, "vega": 0.0736, "theta": -0.0041, "rho": 0.0925, "theo": 5.444, "change": -0.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:16:57", "percent_change": -3.57143, "prev_day_close": 5.59999990463257}, {"option": "PINS280121P00018000", "bid": 3.35, "bid_size": 29.0, "ask": 3.65, "ask_size": 612.0, "iv": 0.5615, "open_interest": 5899.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0326, "vega": 0.0744, "theta": -0.0047, "rho": -0.0868, "theo": 3.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-03T15:48:15", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PINS280121C00020000", "bid": 4.35, "bid_size": 629.0, "ask": 4.85, "ask_size": 543.0, "iv": 0.5531, "open_interest": 3332.0, "volume": 4.0, "delta": 0.6269, "gamma": 0.0329, "vega": 0.079, "theta": -0.0044, "rho": 0.088, "theo": 4.5831, "change": -0.06, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T09:40:57", "percent_change": -1.29032, "prev_day_close": 4.65000009536743}, {"option": "PINS280121P00020000", "bid": 4.35, "bid_size": 619.0, "ask": 4.9, "ask_size": 634.0, "iv": 0.5586, "open_interest": 2271.0, "volume": 58.0, "delta": -0.3953, "gamma": 0.0362, "vega": 0.0792, "theta": -0.0049, "rho": -0.1018, "theo": 4.5641, "change": 0.05, "open": 4.6, "high": 4.6, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T12:23:22", "percent_change": 1.11111, "prev_day_close": 4.5}, {"option": "PINS280121C00023000", "bid": 3.25, "bid_size": 695.0, "ask": 3.75, "ask_size": 522.0, "iv": 0.5374, "open_interest": 1313.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0352, "vega": 0.0829, "theta": -0.0047, "rho": 0.0791, "theo": 3.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T14:14:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PINS280121P00023000", "bid": 5.3, "bid_size": 1295.0, "ask": 6.6, "ask_size": 187.0, "iv": 0.4806, "open_interest": 1695.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.04, "vega": 0.0814, "theta": -0.005, "rho": -0.1198, "theo": 6.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-22T12:28:19", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PINS280121C00025000", "bid": 2.58, "bid_size": 860.0, "ask": 3.15, "ask_size": 278.0, "iv": 0.5242, "open_interest": 2246.0, "volume": 1.0, "delta": 0.4748, "gamma": 0.0355, "vega": 0.083, "theta": -0.0047, "rho": 0.0726, "theo": 2.9573, "change": 0.155, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:08:53", "percent_change": 5.09031, "prev_day_close": 3.04499995708466}, {"option": "PINS280121P00025000", "bid": 7.6, "bid_size": 522.0, "ask": 8.05, "ask_size": 522.0, "iv": 0.5338, "open_interest": 1220.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0416, "vega": 0.0796, "theta": -0.005, "rho": -0.1285, "theo": 7.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T09:33:04", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PINS280121C00028000", "bid": 1.88, "bid_size": 744.0, "ask": 2.49, "ask_size": 638.0, "iv": 0.5184, "open_interest": 6112.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0347, "vega": 0.0803, "theta": -0.0046, "rho": 0.0626, "theo": 2.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T15:53:42", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "PINS280121P00028000", "bid": 9.9, "bid_size": 514.0, "ask": 10.5, "ask_size": 656.0, "iv": 0.538, "open_interest": 292.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0427, "vega": 0.0731, "theta": -0.0047, "rho": -0.133, "theo": 10.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-20T13:17:27", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "PINS280121C00030000", "bid": 1.73, "bid_size": 732.0, "ask": 2.04, "ask_size": 67.0, "iv": 0.5233, "open_interest": 2041.0, "volume": 4.0, "delta": 0.3492, "gamma": 0.0335, "vega": 0.0772, "theta": -0.0044, "rho": 0.0563, "theo": 1.9143, "change": -0.07, "open": 1.95, "high": 1.95, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -3.58974, "prev_day_close": 1.94999998807907}, {"option": "PINS280121P00030000", "bid": 11.5, "bid_size": 671.0, "ask": 12.0, "ask_size": 142.0, "iv": 0.521, "open_interest": 549.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0427, "vega": 0.0657, "theta": -0.0045, "rho": -0.1272, "theo": 11.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-29T14:08:01", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "PINS280121C00033000", "bid": 1.3, "bid_size": 743.0, "ask": 1.69, "ask_size": 677.0, "iv": 0.5259, "open_interest": 509.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.031, "vega": 0.0712, "theta": -0.0041, "rho": 0.0476, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T14:33:15", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "PINS280121P00033000", "bid": 13.95, "bid_size": 411.0, "ask": 15.0, "ask_size": 399.0, "iv": 0.5381, "open_interest": 206.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0421, "vega": 0.0519, "theta": -0.004, "rho": -0.1082, "theo": 14.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-29T14:50:57", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "PINS280121C00035000", "bid": 1.09, "bid_size": 548.0, "ask": 1.45, "ask_size": 577.0, "iv": 0.5252, "open_interest": 1384.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0292, "vega": 0.0668, "theta": -0.0038, "rho": 0.0423, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:35:03", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "PINS280121P00035000", "bid": 15.9, "bid_size": 91.0, "ask": 16.5, "ask_size": 58.0, "iv": 0.5178, "open_interest": 147.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0424, "vega": 0.0453, "theta": -0.0038, "rho": -0.1031, "theo": 16.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-26T14:52:53", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PINS280121C00037000", "bid": 0.89, "bid_size": 545.0, "ask": 1.26, "ask_size": 582.0, "iv": 0.5237, "open_interest": 795.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0272, "vega": 0.0624, "theta": -0.0036, "rho": 0.0377, "theo": 1.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T12:41:53", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PINS280121P00037000", "bid": 17.85, "bid_size": 77.0, "ask": 18.5, "ask_size": 92.0, "iv": 0.5449, "open_interest": 93.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0409, "vega": 0.0294, "theta": -0.0033, "rho": -0.0691, "theo": 18.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-06T10:41:13", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PINS280121C00040000", "bid": 0.68, "bid_size": 527.0, "ask": 1.02, "ask_size": 562.0, "iv": 0.5236, "open_interest": 1631.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0243, "vega": 0.0558, "theta": -0.0032, "rho": 0.0317, "theo": 0.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:02:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PINS280121P00040000", "bid": 20.6, "bid_size": 40.0, "ask": 21.4, "ask_size": 40.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0402, "vega": 0.018, "theta": -0.0029, "rho": -0.0363, "theo": 20.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-08-28T14:07:26", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "PINS280121C00042000", "bid": 0.57, "bid_size": 443.0, "ask": 0.9, "ask_size": 503.0, "iv": 0.5247, "open_interest": 181.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0225, "vega": 0.0518, "theta": -0.003, "rho": 0.0282, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:52:33", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PINS280121P00042000", "bid": 20.6, "bid_size": 198.0, "ask": 24.4, "ask_size": 152.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.023, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 22.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-06-01T12:34:49", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "PINS280121C00045000", "bid": 0.46, "bid_size": 185.0, "ask": 0.74, "ask_size": 599.0, "iv": 0.5277, "open_interest": 421.0, "volume": 4.0, "delta": 0.1386, "gamma": 0.0199, "vega": 0.0462, "theta": -0.0027, "rho": 0.024, "theo": 0.5974, "change": -0.025, "open": 0.57, "high": 0.62, "low": 0.57, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:17:16", "percent_change": -3.87597, "prev_day_close": 0.644999995827675}, {"option": "PINS280121P00045000", "bid": 24.6, "bid_size": 161.0, "ask": 27.45, "ask_size": 146.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 25.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-02-04T09:51:36", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PINS280121C00047000", "bid": 0.37, "bid_size": 517.0, "ask": 0.64, "ask_size": 436.0, "iv": 0.5246, "open_interest": 99.0, "volume": 4.0, "delta": 0.1244, "gamma": 0.0184, "vega": 0.0429, "theta": -0.0025, "rho": 0.0216, "theo": 0.5266, "change": -0.07, "open": 0.51, "high": 0.51, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:17:16", "percent_change": -12.5, "prev_day_close": 0.560000002384186}, {"option": "PINS280121P00047000", "bid": 26.6, "bid_size": 162.0, "ask": 28.45, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 27.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2025-10-06T15:28:09", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "PINS280121C00050000", "bid": 0.31, "bid_size": 125.0, "ask": 0.53, "ask_size": 532.0, "iv": 0.5285, "open_interest": 2175.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0164, "vega": 0.0386, "theta": -0.0022, "rho": 0.0186, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T09:36:09", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "PINS280121P00050000", "bid": 30.3, "bid_size": 160.0, "ask": 32.3, "ask_size": 146.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 30.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-04-09T11:28:11", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "PINS290119C00003000", "bid": 15.25, "bid_size": 44.0, "ask": 17.55, "ask_size": 44.0, "iv": 0.6273, "open_interest": 12.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0014, "vega": 0.0084, "theta": 0.0, "rho": 0.0517, "theo": 16.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T12:06:31", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PINS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 41.0, "iv": 1.0435, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0014, "vega": 0.0086, "theta": -0.0004, "rho": -0.007, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:08:53", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PINS290119C00005000", "bid": 14.4, "bid_size": 139.0, "ask": 15.15, "ask_size": 138.0, "iv": 0.6298, "open_interest": 1.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0032, "vega": 0.0174, "theta": 0.0, "rho": 0.0814, "theo": 14.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-06T11:13:09", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "PINS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 190.0, "iv": 1.5594, "open_interest": 4.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0033, "vega": 0.0178, "theta": -0.0007, "rho": -0.0159, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T12:48:51", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "PINS290119C00008000", "bid": 12.2, "bid_size": 40.0, "ask": 12.9, "ask_size": 43.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0072, "vega": 0.0355, "theta": 0.0, "rho": 0.115, "theo": 12.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "PINS290119P00008000", "bid": 0.65, "bid_size": 82.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.6162, "open_interest": 7.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0076, "vega": 0.0366, "theta": -0.0013, "rho": -0.0381, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-01T15:57:05", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "PINS290119C00010000", "bid": 10.65, "bid_size": 384.0, "ask": 11.75, "ask_size": 480.0, "iv": 0.5807, "open_interest": 649.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0102, "vega": 0.049, "theta": -0.0004, "rho": 0.1301, "theo": 11.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-06T11:33:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PINS290119P00010000", "bid": 1.13, "bid_size": 72.0, "ask": 1.35, "ask_size": 109.0, "iv": 0.597, "open_interest": 125.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.011, "vega": 0.0505, "theta": -0.0018, "rho": -0.0579, "theo": 1.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T13:59:36", "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "PINS290119C00013000", "bid": 9.1, "bid_size": 278.0, "ask": 10.55, "ask_size": 331.0, "iv": 0.6202, "open_interest": 23.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0148, "vega": 0.0683, "theta": -0.0013, "rho": 0.1436, "theo": 9.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-10-14T11:19:23", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "PINS290119P00013000", "bid": 2.08, "bid_size": 120.0, "ask": 2.76, "ask_size": 634.0, "iv": 0.6037, "open_interest": 440.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0163, "vega": 0.0704, "theta": -0.0024, "rho": -0.0928, "theo": 2.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T11:01:56", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "PINS290119C00015000", "bid": 7.75, "bid_size": 566.0, "ask": 9.2, "ask_size": 382.0, "iv": 0.5627, "open_interest": 68.0, "volume": 66.0, "delta": 0.8006, "gamma": 0.0176, "vega": 0.0796, "theta": -0.0018, "rho": 0.1476, "theo": 8.4939, "change": -0.35, "open": 8.45, "high": 8.45, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T11:41:43", "percent_change": -4.0, "prev_day_close": 8.75}, {"option": "PINS290119P00015000", "bid": 2.68, "bid_size": 546.0, "ask": 3.6, "ask_size": 645.0, "iv": 0.5774, "open_interest": 27.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0197, "vega": 0.0819, "theta": -0.0028, "rho": -0.1173, "theo": 3.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:49:58", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "PINS290119C00017000", "bid": 6.9, "bid_size": 317.0, "ask": 8.6, "ask_size": 355.0, "iv": 0.5758, "open_interest": 16.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.02, "vega": 0.0892, "theta": -0.0022, "rho": 0.1487, "theo": 7.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T09:43:38", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "PINS290119P00017000", "bid": 3.6, "bid_size": 542.0, "ask": 4.5, "ask_size": 526.0, "iv": 0.5641, "open_interest": 1644.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0229, "vega": 0.0914, "theta": -0.0031, "rho": -0.1408, "theo": 3.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T14:07:50", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "PINS290119C00020000", "bid": 5.65, "bid_size": 451.0, "ask": 6.85, "ask_size": 574.0, "iv": 0.5325, "open_interest": 28.0, "volume": 1.0, "delta": 0.6877, "gamma": 0.0229, "vega": 0.1003, "theta": -0.0026, "rho": 0.1463, "theo": 6.3941, "change": 0.025, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T09:53:30", "percent_change": 0.389106, "prev_day_close": 6.42499995231628}, {"option": "PINS290119P00020000", "bid": 5.25, "bid_size": 219.0, "ask": 6.1, "ask_size": 572.0, "iv": 0.5531, "open_interest": 39.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0272, "vega": 0.1015, "theta": -0.0034, "rho": -0.1732, "theo": 5.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-30T14:34:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PINS290119C00022000", "bid": 4.95, "bid_size": 429.0, "ask": 5.95, "ask_size": 350.0, "iv": 0.5166, "open_interest": 5.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0244, "vega": 0.1055, "theta": -0.0029, "rho": 0.1426, "theo": 5.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T13:13:59", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "PINS290119P00022000", "bid": 5.6, "bid_size": 310.0, "ask": 8.05, "ask_size": 214.0, "iv": 0.5412, "open_interest": 3.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0298, "vega": 0.1055, "theta": -0.0035, "rho": -0.192, "theo": 6.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-21T10:44:59", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PINS290119C00025000", "bid": 3.4, "bid_size": 429.0, "ask": 5.3, "ask_size": 538.0, "iv": 0.4913, "open_interest": 69.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0259, "vega": 0.1105, "theta": -0.0031, "rho": 0.1352, "theo": 4.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T15:06:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PINS290119P00025000", "bid": 8.4, "bid_size": 235.0, "ask": 9.25, "ask_size": 140.0, "iv": 0.5346, "open_interest": 4.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0331, "vega": 0.1073, "theta": -0.0036, "rho": -0.2117, "theo": 8.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-10-21T15:41:19", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "PINS290119C00027000", "bid": 3.55, "bid_size": 416.0, "ask": 5.15, "ask_size": 626.0, "iv": 0.5329, "open_interest": 30.0, "volume": 1.0, "delta": 0.5393, "gamma": 0.0265, "vega": 0.1122, "theta": -0.0032, "rho": 0.1295, "theo": 4.3181, "change": -0.155, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T10:51:39", "percent_change": -3.46369, "prev_day_close": 4.47499990463257}, {"option": "PINS290119P00027000", "bid": 9.9, "bid_size": 243.0, "ask": 10.7, "ask_size": 136.0, "iv": 0.5343, "open_interest": 2.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.035, "vega": 0.1058, "theta": -0.0036, "rho": -0.2211, "theo": 10.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-09-29T14:52:55", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "PINS290119C00030000", "bid": 3.05, "bid_size": 571.0, "ask": 4.15, "ask_size": 650.0, "iv": 0.5193, "open_interest": 797.0, "volume": 10.0, "delta": 0.4834, "gamma": 0.0268, "vega": 0.1126, "theta": -0.0032, "rho": 0.1201, "theo": 3.6725, "change": 0.0, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:24:41", "percent_change": 1.93312e-06, "prev_day_close": 3.69999992847443}, {"option": "PINS290119P00030000", "bid": 12.3, "bid_size": 164.0, "ask": 13.2, "ask_size": 247.0, "iv": 0.5447, "open_interest": 20.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0374, "vega": 0.1003, "theta": -0.0036, "rho": -0.224, "theo": 12.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-10-20T15:10:24", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "PINS290119C00035000", "bid": 2.39, "bid_size": 617.0, "ask": 3.1, "ask_size": 624.0, "iv": 0.513, "open_interest": 102.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0261, "vega": 0.1093, "theta": -0.0032, "rho": 0.1046, "theo": 2.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:58:11", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "PINS290119P00035000", "bid": 16.4, "bid_size": 181.0, "ask": 17.75, "ask_size": 203.0, "iv": 0.5612, "open_interest": 56.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0405, "vega": 0.0831, "theta": -0.0034, "rho": -0.201, "theo": 16.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-11-04T13:39:08", "percent_change": 0.0, "prev_day_close": 16.5}], "symbol": "PINS", "security_type": "stock", "exchange_id": 3, "current_price": 19.06, "price_change": 0.1, "price_change_percent": 0.5274, "bid": 18.86, "ask": 19.05, "bid_size": 100, "ask_size": 900, "open": 19.12, "high": 19.15, "low": 18.865, "close": 19.06, "prev_day_close": 18.96, "volume": 8917966, "iv30": 49.208, "iv30_change": -0.199, "iv30_change_percent": -0.4028, "seqno": 10410907434, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PINS"}