{"timestamp": "2026-11-10 02:38:38", "data": {"options": [{"option": "PIT261120C00045000", "bid": 31.3, "bid_size": 153.0, "ask": 35.1, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0493, "rho": 0.0153, "theo": 33.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PIT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 80.0, "iv": 2.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0532, "rho": -0.0006, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00050000", "bid": 26.3, "bid_size": 153.0, "ask": 30.5, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0034, "vega": 0.0093, "theta": -0.0556, "rho": 0.0168, "theo": 28.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "PIT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 80.0, "iv": 1.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0034, "vega": 0.0093, "theta": -0.0589, "rho": -0.0009, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00055000", "bid": 21.3, "bid_size": 153.0, "ask": 25.5, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0051, "vega": 0.012, "theta": -0.0622, "rho": 0.0183, "theo": 23.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "PIT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 80.0, "iv": 1.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0051, "vega": 0.012, "theta": -0.065, "rho": -0.0012, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00060000", "bid": 16.3, "bid_size": 153.0, "ask": 20.5, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0081, "vega": 0.0158, "theta": -0.0694, "rho": 0.0196, "theo": 18.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PIT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 80.0, "iv": 1.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0081, "vega": 0.0158, "theta": -0.0716, "rho": -0.0016, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00062000", "bid": 14.3, "bid_size": 153.0, "ask": 18.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0099, "vega": 0.0177, "theta": -0.0724, "rho": 0.02, "theo": 16.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "PIT261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0099, "vega": 0.0177, "theta": -0.0744, "rho": -0.0018, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00063000", "bid": 13.3, "bid_size": 153.0, "ask": 17.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.011, "vega": 0.0188, "theta": -0.0739, "rho": 0.0202, "theo": 15.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "PIT261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.011, "vega": 0.0188, "theta": -0.0758, "rho": -0.002, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00064000", "bid": 12.3, "bid_size": 153.0, "ask": 16.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0122, "vega": 0.02, "theta": -0.0754, "rho": 0.0204, "theo": 14.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "PIT261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0122, "vega": 0.02, "theta": -0.0772, "rho": -0.0021, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00065000", "bid": 11.9, "bid_size": 153.0, "ask": 15.7, "ask_size": 115.0, "iv": 0.7158, "open_interest": 2.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0136, "vega": 0.0213, "theta": -0.0769, "rho": 0.0206, "theo": 14.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-04-17T11:47:10", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "PIT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 1.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0136, "vega": 0.0213, "theta": -0.0786, "rho": -0.0023, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00066000", "bid": 10.3, "bid_size": 153.0, "ask": 14.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0152, "vega": 0.0227, "theta": -0.0784, "rho": 0.0207, "theo": 13.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PIT261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0153, "vega": 0.0227, "theta": -0.0801, "rho": -0.0025, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120C00067000", "bid": 9.4, "bid_size": 153.0, "ask": 13.8, "ask_size": 115.0, "iv": 0.4469, "open_interest": 1.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0171, "vega": 0.0242, "theta": -0.0799, "rho": 0.0208, "theo": 12.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-05-05T13:15:32", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PIT261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 126.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0172, "vega": 0.0243, "theta": -0.0815, "rho": -0.0027, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PIT261120C00068000", "bid": 8.4, "bid_size": 153.0, "ask": 12.8, "ask_size": 115.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0194, "vega": 0.0259, "theta": -0.0814, "rho": 0.0209, "theo": 11.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PIT261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0194, "vega": 0.026, "theta": -0.0828, "rho": -0.003, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PIT261120C00069000", "bid": 7.9, "bid_size": 153.0, "ask": 11.8, "ask_size": 115.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.022, "vega": 0.0278, "theta": -0.0828, "rho": 0.0209, "theo": 10.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PIT261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0221, "vega": 0.0278, "theta": -0.0842, "rho": -0.0033, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PIT261120C00070000", "bid": 6.6, "bid_size": 153.0, "ask": 10.8, "ask_size": 115.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0251, "vega": 0.0299, "theta": -0.0842, "rho": 0.0209, "theo": 9.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-16T09:53:03", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PIT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 126.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0252, "vega": 0.03, "theta": -0.0855, "rho": -0.0035, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PIT261120C00071000", "bid": 6.0, "bid_size": 153.0, "ask": 10.0, "ask_size": 115.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0289, "vega": 0.0322, "theta": -0.0855, "rho": 0.0208, "theo": 8.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PIT261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 126.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.029, "vega": 0.0323, "theta": -0.0867, "rho": -0.004, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PIT261120C00072000", "bid": 4.7, "bid_size": 152.0, "ask": 9.0, "ask_size": 115.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0334, "vega": 0.0348, "theta": -0.0867, "rho": 0.0206, "theo": 7.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PIT261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0336, "vega": 0.0349, "theta": -0.0878, "rho": -0.0045, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PIT261120C00073000", "bid": 3.8, "bid_size": 152.0, "ask": 8.1, "ask_size": 115.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0389, "vega": 0.0377, "theta": -0.0877, "rho": 0.0202, "theo": 6.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PIT261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 126.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0391, "vega": 0.0378, "theta": -0.0888, "rho": -0.0049, "theo": 0.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PIT261120C00074000", "bid": 3.1, "bid_size": 153.0, "ask": 7.3, "ask_size": 115.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0457, "vega": 0.0409, "theta": -0.0885, "rho": 0.0198, "theo": 5.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-09T13:04:55", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "PIT261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 126.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0459, "vega": 0.041, "theta": -0.0895, "rho": -0.0056, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 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": "PIT261120C00075000", "bid": 2.3, "bid_size": 153.0, "ask": 6.5, "ask_size": 115.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0538, "vega": 0.0443, "theta": -0.0889, "rho": 0.0191, "theo": 4.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "PIT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 126.0, "iv": 0.4895, "open_interest": 5.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0541, "vega": 0.0444, "theta": -0.0898, "rho": -0.0065, "theo": 0.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-26T14:24:23", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "PIT261120C00076000", "bid": 1.6, "bid_size": 153.0, "ask": 5.7, "ask_size": 115.0, "iv": 0.3962, "open_interest": 3.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0633, "vega": 0.0479, "theta": -0.0889, "rho": 0.0181, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:58:47", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PIT261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 126.0, "iv": 0.4466, "open_interest": 3.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0637, "vega": 0.048, "theta": -0.0898, "rho": -0.0074, "theo": 1.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-26T13:16:02", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "PIT261120C00077000", "bid": 1.35, "bid_size": 150.0, "ask": 4.6, "ask_size": 115.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0736, "vega": 0.0513, "theta": -0.0883, "rho": 0.0167, "theo": 2.8935, "change": 0.0, "open": 0.0, "high": 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": "PIT261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 126.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.0742, "vega": 0.0514, "theta": -0.0891, "rho": -0.0087, "theo": 1.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PIT261120C00078000", "bid": 0.35, "bid_size": 322.0, "ask": 4.0, "ask_size": 126.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0824, "vega": 0.0538, "theta": -0.087, "rho": 0.0149, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T10:49:27", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "PIT261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 130.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0831, "vega": 0.0538, "theta": -0.0878, "rho": -0.0102, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PIT261120C00079000", "bid": 0.25, "bid_size": 772.0, "ask": 3.5, "ask_size": 126.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0859, "vega": 0.0543, "theta": -0.0852, "rho": 0.0127, "theo": 1.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "PIT261120P00079000", "bid": 0.75, "bid_size": 120.0, "ask": 3.8, "ask_size": 126.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0866, "vega": 0.0542, "theta": -0.0859, "rho": -0.0118, "theo": 2.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PIT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 126.0, "iv": 0.3985, "open_interest": 4.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0819, "vega": 0.0525, "theta": -0.0833, "rho": 0.0105, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PIT261120P00080000", "bid": 1.4, "bid_size": 164.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.4387, "open_interest": 7.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0827, "vega": 0.0524, "theta": -0.0839, "rho": -0.0133, "theo": 2.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:24:04", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "PIT261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 126.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0731, "vega": 0.0492, "theta": -0.0815, "rho": 0.0087, "theo": 1.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-09-28T15:23:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PIT261120P00081000", "bid": 1.7, "bid_size": 163.0, "ask": 5.8, "ask_size": 125.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0739, "vega": 0.049, "theta": -0.082, "rho": -0.0143, "theo": 3.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "PIT261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.3511, "open_interest": 16.0, "volume": 16.0, "delta": 0.2738, "gamma": 0.0634, "vega": 0.0455, "theta": -0.0798, "rho": 0.0073, "theo": 0.8445, "change": -0.575, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:59:57", "percent_change": -43.3962, "prev_day_close": 1.32500004768372}, {"option": "PIT261120P00082000", "bid": 2.45, "bid_size": 153.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.3581, "open_interest": 3.0, "volume": 3.0, "delta": -0.7314, "gamma": 0.0641, "vega": 0.0451, "theta": -0.0802, "rho": -0.0149, "theo": 4.2876, "change": -0.025, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:39:12", "percent_change": -0.653596, "prev_day_close": 3.82500004768372}, {"option": "PIT261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 126.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0545, "vega": 0.0419, "theta": -0.0782, "rho": 0.0062, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PIT261120P00083000", "bid": 3.1, "bid_size": 153.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0552, "vega": 0.0413, "theta": -0.0786, "rho": -0.0152, "theo": 5.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PIT261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.047, "vega": 0.0387, "theta": -0.0767, "rho": 0.0054, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PIT261120P00084000", "bid": 4.0, "bid_size": 153.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0476, "vega": 0.0381, "theta": -0.077, "rho": -0.0151, "theo": 6.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:57:18", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PIT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 126.0, "iv": 0.5981, "open_interest": 5.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0408, "vega": 0.0358, "theta": -0.0752, "rho": 0.0048, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T11:54:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PIT261120P00085000", "bid": 5.4, "bid_size": 153.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0414, "vega": 0.035, "theta": -0.0755, "rho": -0.0156, "theo": 7.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PIT261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 126.0, "iv": 0.6342, "open_interest": 1.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0357, "vega": 0.0333, "theta": -0.0738, "rho": 0.0042, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:33:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PIT261120P00086000", "bid": 5.8, "bid_size": 153.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0363, "vega": 0.0325, "theta": -0.0741, "rho": -0.0158, "theo": 7.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "PIT261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 126.0, "iv": 0.674, "open_interest": 1.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0315, "vega": 0.031, "theta": -0.0725, "rho": 0.0038, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:33:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PIT261120P00087000", "bid": 6.7, "bid_size": 153.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.032, "vega": 0.0301, "theta": -0.0727, "rho": -0.0154, "theo": 8.9499, "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": 8.25}, {"option": "PIT261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 0.7117, "open_interest": 5.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.028, "vega": 0.029, "theta": -0.0712, "rho": 0.0034, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T10:36:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PIT261120P00088000", "bid": 7.7, "bid_size": 153.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0285, "vega": 0.0282, "theta": -0.0714, "rho": -0.0157, "theo": 9.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PIT261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 126.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0251, "vega": 0.0273, "theta": -0.0699, "rho": 0.0032, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PIT261120P00089000", "bid": 9.1, "bid_size": 153.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0256, "vega": 0.0265, "theta": -0.0701, "rho": -0.0155, "theo": 10.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PIT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 126.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0226, "vega": 0.0257, "theta": -0.0687, "rho": 0.0029, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PIT261120P00090000", "bid": 9.6, "bid_size": 153.0, "ask": 13.9, "ask_size": 30.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0231, "vega": 0.0246, "theta": -0.0689, "rho": -0.0156, "theo": 11.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "PIT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 126.0, "iv": 0.9724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0145, "vega": 0.0199, "theta": -0.0634, "rho": 0.002, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120P00095000", "bid": 14.6, "bid_size": 153.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0149, "vega": 0.0188, "theta": -0.0632, "rho": -0.0151, "theo": 16.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "PIT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 122.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0102, "vega": 0.0162, "theta": -0.059, "rho": 0.0016, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PIT261120P00100000", "bid": 20.0, "bid_size": 153.0, "ask": 23.9, "ask_size": 30.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0106, "vega": 0.0152, "theta": -0.0585, "rho": -0.0149, "theo": 21.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "PIT261218C00045000", "bid": 30.9, "bid_size": 1.0, "ask": 35.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0026, "vega": 0.0171, "theta": -0.0176, "rho": 0.0474, "theo": 33.9501, "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": 34.0499992370606}, {"option": "PIT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0026, "vega": 0.0171, "theta": -0.021, "rho": -0.0027, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PIT261218C00050000", "bid": 25.9, "bid_size": 1.0, "ask": 30.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0039, "vega": 0.022, "theta": -0.0208, "rho": 0.052, "theo": 29.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PIT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0039, "vega": 0.0221, "theta": -0.0237, "rho": -0.0036, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PIT261218C00055000", "bid": 21.2, "bid_size": 2.0, "ask": 26.0, "ask_size": 76.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0058, "vega": 0.0286, "theta": -0.0242, "rho": 0.0561, "theo": 24.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "PIT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0058, "vega": 0.0287, "theta": -0.0266, "rho": -0.0049, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 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": "PIT261218C00060000", "bid": 16.1, "bid_size": 1.0, "ask": 20.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.009, "vega": 0.0376, "theta": -0.0279, "rho": 0.0595, "theo": 19.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "PIT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.009, "vega": 0.0377, "theta": -0.0299, "rho": -0.0069, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 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": "PIT261218C00065000", "bid": 11.3, "bid_size": 1.0, "ask": 15.8, "ask_size": 76.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0143, "vega": 0.0501, "theta": -0.032, "rho": 0.0616, "theo": 14.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "PIT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0144, "vega": 0.0503, "theta": -0.0335, "rho": -0.01, "theo": 0.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PIT261218C00070000", "bid": 6.7, "bid_size": 1.0, "ask": 11.1, "ask_size": 76.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0238, "vega": 0.068, "theta": -0.0363, "rho": 0.061, "theo": 9.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PIT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.024, "vega": 0.0682, "theta": -0.0374, "rho": -0.0154, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "PIT261218C00075000", "bid": 2.8, "bid_size": 1.0, "ask": 7.2, "ask_size": 76.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0394, "vega": 0.0909, "theta": -0.0401, "rho": 0.0542, "theo": 5.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PIT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0399, "vega": 0.0911, "theta": -0.041, "rho": -0.0255, "theo": 1.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PIT261218C00076000", "bid": 2.2, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0428, "vega": 0.0952, "theta": -0.0407, "rho": 0.0516, "theo": 4.9548, "change": 0.0, "open": 0.0, "high": 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": "PIT261218P00076000", "bid": 0.1, "bid_size": 772.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0433, "vega": 0.0954, "theta": -0.0415, "rho": -0.0281, "theo": 2.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "PIT261218C00077000", "bid": 1.35, "bid_size": 1.0, "ask": 6.0, "ask_size": 77.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0457, "vega": 0.0987, "theta": -0.0411, "rho": 0.0486, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PIT261218P00077000", "bid": 0.5, "bid_size": 312.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0463, "vega": 0.0988, "theta": -0.0419, "rho": -0.0311, "theo": 2.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "PIT261218C00078000", "bid": 1.6, "bid_size": 5.0, "ask": 5.7, "ask_size": 87.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0478, "vega": 0.1012, "theta": -0.0414, "rho": 0.0452, "theo": 3.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "PIT261218P00078000", "bid": 0.85, "bid_size": 82.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0486, "vega": 0.1012, "theta": -0.0422, "rho": -0.0344, "theo": 2.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "PIT261218C00079000", "bid": 1.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0487, "vega": 0.1023, "theta": -0.0416, "rho": 0.0415, "theo": 3.1574, "change": 0.0, "open": 0.0, "high": 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": "PIT261218P00079000", "bid": 1.3, "bid_size": 82.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0496, "vega": 0.1021, "theta": -0.0424, "rho": -0.0372, "theo": 3.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "PIT261218C00080000", "bid": 0.65, "bid_size": 5.0, "ask": 4.5, "ask_size": 87.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0484, "vega": 0.1019, "theta": -0.0416, "rho": 0.0378, "theo": 2.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PIT261218P00080000", "bid": 2.15, "bid_size": 82.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0494, "vega": 0.1015, "theta": -0.0423, "rho": -0.0401, "theo": 3.9471, "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": 3.72499996423721}, {"option": "PIT261218C00081000", "bid": 0.3, "bid_size": 5.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.047, "vega": 0.1003, "theta": -0.0414, "rho": 0.0342, "theo": 2.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PIT261218P00081000", "bid": 2.65, "bid_size": 87.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0481, "vega": 0.0995, "theta": -0.0422, "rho": -0.0427, "theo": 4.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PIT261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0448, "vega": 0.0976, "theta": -0.0412, "rho": 0.0309, "theo": 2.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "PIT261218P00082000", "bid": 3.2, "bid_size": 163.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0459, "vega": 0.0964, "theta": -0.0419, "rho": -0.0444, "theo": 5.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PIT261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0421, "vega": 0.0943, "theta": -0.0408, "rho": 0.0279, "theo": 1.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PIT261218P00083000", "bid": 4.2, "bid_size": 153.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0432, "vega": 0.093, "theta": -0.0415, "rho": -0.0464, "theo": 6.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PIT261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0392, "vega": 0.0906, "theta": -0.0404, "rho": 0.0253, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PIT261218P00084000", "bid": 4.9, "bid_size": 153.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0403, "vega": 0.0888, "theta": -0.0411, "rho": -0.0473, "theo": 6.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PIT261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.3761, "open_interest": 2.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0363, "vega": 0.0869, "theta": -0.0399, "rho": 0.023, "theo": 1.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-20T11:33:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PIT261218P00085000", "bid": 5.4, "bid_size": 153.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0375, "vega": 0.0848, "theta": -0.0406, "rho": -0.0488, "theo": 7.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PIT261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0336, "vega": 0.0831, "theta": -0.0394, "rho": 0.021, "theo": 1.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PIT261218P00086000", "bid": 6.6, "bid_size": 153.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0348, "vega": 0.0808, "theta": -0.04, "rho": -0.0492, "theo": 8.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PIT261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 87.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0311, "vega": 0.0795, "theta": -0.0389, "rho": 0.0193, "theo": 1.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PIT261218P00087000", "bid": 7.5, "bid_size": 153.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0322, "vega": 0.0769, "theta": -0.0395, "rho": -0.0492, "theo": 9.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PIT261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0288, "vega": 0.076, "theta": -0.0383, "rho": 0.0178, "theo": 1.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PIT261218P00088000", "bid": 8.1, "bid_size": 153.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.3715, "open_interest": 10.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0298, "vega": 0.0733, "theta": -0.0389, "rho": -0.0503, "theo": 10.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-02T13:44:20", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "PIT261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0267, "vega": 0.0727, "theta": -0.0378, "rho": 0.0165, "theo": 1.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PIT261218P00089000", "bid": 9.1, "bid_size": 153.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0277, "vega": 0.0695, "theta": -0.0383, "rho": -0.05, "theo": 11.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PIT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 87.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0247, "vega": 0.0696, "theta": -0.0372, "rho": 0.0153, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PIT261218P00090000", "bid": 9.8, "bid_size": 153.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0258, "vega": 0.0663, "theta": -0.0377, "rho": -0.0499, "theo": 12.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PIT261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 87.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.023, "vega": 0.0667, "theta": -0.0367, "rho": 0.0143, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PIT261218P00091000", "bid": 11.3, "bid_size": 153.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.024, "vega": 0.0631, "theta": -0.0371, "rho": -0.0495, "theo": 13.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PIT261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 87.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0214, "vega": 0.064, "theta": -0.0362, "rho": 0.0134, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PIT261218P00092000", "bid": 11.8, "bid_size": 153.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0224, "vega": 0.0605, "theta": -0.0365, "rho": -0.0504, "theo": 14.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PIT261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.02, "vega": 0.0614, "theta": -0.0357, "rho": 0.0125, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PIT261218P00093000", "bid": 13.0, "bid_size": 153.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.021, "vega": 0.0575, "theta": -0.036, "rho": -0.0492, "theo": 15.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "PIT261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0188, "vega": 0.059, "theta": -0.0352, "rho": 0.0118, "theo": 0.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PIT261218P00094000", "bid": 14.0, "bid_size": 153.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0197, "vega": 0.0549, "theta": -0.0354, "rho": -0.0495, "theo": 16.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "PIT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 87.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0176, "vega": 0.0568, "theta": -0.0347, "rho": 0.0111, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PIT261218P00095000", "bid": 14.6, "bid_size": 153.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0185, "vega": 0.0525, "theta": -0.0349, "rho": -0.0492, "theo": 17.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "PIT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 87.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0132, "vega": 0.0476, "theta": -0.0324, "rho": 0.0086, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 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": "PIT261218P00100000", "bid": 20.0, "bid_size": 153.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.014, "vega": 0.0426, "theta": -0.0322, "rho": -0.0467, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "PIT270219C00045000", "bid": 30.6, "bid_size": 3.0, "ask": 35.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 33.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "PIT270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0048, "vega": 0.0564, "theta": -0.0185, "rho": -0.0195, "theo": 1.1038, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00050000", "bid": 25.6, "bid_size": 3.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 28.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PIT270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0069, "vega": 0.07, "theta": -0.0197, "rho": -0.0258, "theo": 1.33, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00055000", "bid": 20.6, "bid_size": 3.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 23.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "PIT270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0101, "vega": 0.0871, "theta": -0.0208, "rho": -0.035, "theo": 1.6532, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00059000", "bid": 16.6, "bid_size": 3.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 19.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PIT270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0138, "vega": 0.1039, "theta": -0.0217, "rho": -0.0461, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00060000", "bid": 15.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 18.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PIT270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0149, "vega": 0.1085, "theta": -0.0219, "rho": -0.0496, "theo": 2.1779, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00061000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 17.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PIT270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0161, "vega": 0.1131, "theta": -0.0221, "rho": -0.0535, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00062000", "bid": 13.6, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 16.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PIT270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0173, "vega": 0.1179, "theta": -0.0223, "rho": -0.0578, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00063000", "bid": 12.6, "bid_size": 3.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 15.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "PIT270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0186, "vega": 0.1227, "theta": -0.0225, "rho": -0.0627, "theo": 2.6967, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00064000", "bid": 11.6, "bid_size": 3.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 14.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PIT270219P00064000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0198, "vega": 0.1272, "theta": -0.0227, "rho": -0.068, "theo": 2.9283, "change": 0.0, "open": 0.0, "high": 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": "PIT270219C00065000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 13.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PIT270219P00065000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.021, "vega": 0.1316, "theta": -0.0229, "rho": -0.0739, "theo": 3.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "PIT270219C00066000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 12.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "PIT270219P00066000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0221, "vega": 0.1356, "theta": -0.0231, "rho": -0.0802, "theo": 3.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "PIT270219C00067000", "bid": 8.7, "bid_size": 3.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 11.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PIT270219P00067000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.023, "vega": 0.139, "theta": -0.0233, "rho": -0.0872, "theo": 3.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "PIT270219C00068000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 10.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PIT270219P00068000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0236, "vega": 0.1416, "theta": -0.0235, "rho": -0.0944, "theo": 4.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PIT270219C00069000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0072, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 9.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PIT270219P00069000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0239, "vega": 0.1433, "theta": -0.0237, "rho": -0.1019, "theo": 4.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PIT270219C00070000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0371, "vega": 0.0, "theta": -0.1143, "rho": 0.0, "theo": 8.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "PIT270219P00070000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0239, "vega": 0.1442, "theta": -0.0239, "rho": -0.1096, "theo": 5.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PIT270219C00071000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0721, "vega": 0.0468, "theta": -0.0948, "rho": 0.0141, "theo": 7.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PIT270219P00071000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0237, "vega": 0.1443, "theta": -0.0241, "rho": -0.117, "theo": 6.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PIT270219C00072000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0762, "vega": 0.0746, "theta": -0.0724, "rho": 0.0219, "theo": 6.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PIT270219P00072000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0232, "vega": 0.1436, "theta": -0.0242, "rho": -0.1245, "theo": 6.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PIT270219C00073000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.066, "vega": 0.1014, "theta": -0.0695, "rho": 0.0306, "theo": 6.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PIT270219P00073000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0226, "vega": 0.1424, "theta": -0.0244, "rho": -0.1316, "theo": 7.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PIT270219C00074000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0562, "vega": 0.1146, "theta": -0.0665, "rho": 0.0335, "theo": 5.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PIT270219P00074000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0218, "vega": 0.1407, "theta": -0.0245, "rho": -0.1384, "theo": 8.1563, "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": 6.39999985694885}, {"option": "PIT270219C00075000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0493, "vega": 0.1234, "theta": -0.0592, "rho": 0.0356, "theo": 5.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PIT270219P00075000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.021, "vega": 0.1387, "theta": -0.0246, "rho": -0.145, "theo": 8.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PIT270219C00076000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0447, "vega": 0.1319, "theta": -0.0555, "rho": 0.0386, "theo": 4.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PIT270219P00076000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2543, "open_interest": 2.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0202, "vega": 0.1365, "theta": -0.0247, "rho": -0.1512, "theo": 9.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T12:03:39", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PIT270219C00077000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0399, "vega": 0.1358, "theta": -0.0526, "rho": 0.0393, "theo": 4.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PIT270219P00077000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0194, "vega": 0.1342, "theta": -0.0247, "rho": -0.157, "theo": 10.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PIT270219C00078000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0358, "vega": 0.1376, "theta": -0.0501, "rho": 0.0398, "theo": 4.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PIT270219P00078000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0186, "vega": 0.1318, "theta": -0.0247, "rho": -0.1627, "theo": 11.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PIT270219C00079000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0327, "vega": 0.1378, "theta": -0.0478, "rho": 0.0392, "theo": 3.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PIT270219P00079000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.3018, "open_interest": 1.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0178, "vega": 0.1293, "theta": -0.0247, "rho": -0.1681, "theo": 12.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T12:03:41", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PIT270219C00080000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.03, "vega": 0.1373, "theta": -0.0459, "rho": 0.039, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 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": "PIT270219P00080000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.3099, "open_interest": 2.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.017, "vega": 0.127, "theta": -0.0247, "rho": -0.1733, "theo": 13.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-16T12:08:38", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PIT270219C00081000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0276, "vega": 0.1367, "theta": -0.0444, "rho": 0.0383, "theo": 3.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "PIT270219P00081000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.2967, "open_interest": 2.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0163, "vega": 0.1246, "theta": -0.0247, "rho": -0.1782, "theo": 14.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T12:03:39", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PIT270219C00082000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.463, "open_interest": 2.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0256, "vega": 0.1345, "theta": -0.043, "rho": 0.0377, "theo": 3.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T12:41:01", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PIT270219P00082000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3127, "open_interest": 46.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0156, "vega": 0.1223, "theta": -0.0247, "rho": -0.183, "theo": 15.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-16T12:13:00", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PIT270219C00083000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0238, "vega": 0.1326, "theta": -0.0419, "rho": 0.0368, "theo": 3.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "PIT270219P00083000", "bid": 11.9, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.3172, "open_interest": 35.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.015, "vega": 0.12, "theta": -0.0246, "rho": -0.1877, "theo": 15.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-16T12:09:41", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PIT270219C00084000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0222, "vega": 0.1305, "theta": -0.0408, "rho": 0.0358, "theo": 2.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "PIT270219P00084000", "bid": 16.2, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.619, "open_interest": 4.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0144, "vega": 0.1178, "theta": -0.0246, "rho": -0.1922, "theo": 16.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-09T15:24:11", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "PIT270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4524, "open_interest": 80.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0208, "vega": 0.1289, "theta": -0.04, "rho": 0.0354, "theo": 2.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T10:44:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PIT270219P00085000", "bid": 13.7, "bid_size": 3.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.3229, "open_interest": 121.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0139, "vega": 0.1157, "theta": -0.0245, "rho": -0.1966, "theo": 17.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-24T12:17:18", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PIT270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0196, "vega": 0.1274, "theta": -0.0392, "rho": 0.0352, "theo": 2.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PIT270219P00086000", "bid": 14.7, "bid_size": 3.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0134, "vega": 0.1137, "theta": -0.0244, "rho": -0.2008, "theo": 18.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-16T12:08:36", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "PIT270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0185, "vega": 0.1244, "theta": -0.0385, "rho": 0.0336, "theo": 2.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PIT270219P00087000", "bid": 18.5, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.6633, "open_interest": 3.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0129, "vega": 0.1118, "theta": -0.0243, "rho": -0.205, "theo": 19.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-16T12:09:12", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "PIT270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5027, "open_interest": 2.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0175, "vega": 0.1223, "theta": -0.0379, "rho": 0.0328, "theo": 2.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T09:31:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PIT270219P00088000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.3367, "open_interest": 6.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0124, "vega": 0.1099, "theta": -0.0242, "rho": -0.209, "theo": 20.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-16T12:09:29", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "PIT270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.3592, "open_interest": 0.0, "volume": 50.0, "delta": 0.2448, "gamma": 0.0166, "vega": 0.1199, "theta": -0.0373, "rho": 0.0316, "theo": 2.515, "change": -1.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:12:54", "percent_change": -33.3333, "prev_day_close": 3.0}, {"option": "PIT270219P00089000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.3501, "open_interest": 10.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.012, "vega": 0.108, "theta": -0.0241, "rho": -0.213, "theo": 21.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-11-02T13:44:20", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "PIT270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.366, "open_interest": 0.0, "volume": 50.0, "delta": 0.2357, "gamma": 0.0158, "vega": 0.1178, "theta": -0.0368, "rho": 0.0313, "theo": 2.4468, "change": -0.9, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:13:24", "percent_change": -31.0345, "prev_day_close": 2.90000005066395}, {"option": "PIT270219P00090000", "bid": 18.3, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0116, "vega": 0.1062, "theta": -0.024, "rho": -0.217, "theo": 22.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PIT270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0127, "vega": 0.1083, "theta": -0.0349, "rho": 0.0279, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 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": "PIT270219P00095000", "bid": 26.3, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.7749, "open_interest": 0.0, "volume": 2.0, "delta": -0.7062, "gamma": 0.0099, "vega": 0.0984, "theta": -0.0233, "rho": -0.2356, "theo": 27.2042, "change": 2.85, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T15:36:00", "percent_change": 11.2426, "prev_day_close": 25.3499994277954}, {"option": "PIT270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6573, "open_interest": 1.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0107, "vega": 0.1004, "theta": -0.0336, "rho": 0.0252, "theo": 1.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PIT270219P00100000", "bid": 31.4, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.8436, "open_interest": 0.0, "volume": 12.0, "delta": -0.7235, "gamma": 0.0086, "vega": 0.0917, "theta": -0.0226, "rho": -0.2531, "theo": 31.9999, "change": 2.95, "open": 32.8, "high": 33.2, "low": 32.8, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-11-09T15:35:56", "percent_change": 9.75207, "prev_day_close": 30.25}, {"option": "PIT270521C00045000", "bid": 30.6, "bid_size": 3.0, "ask": 35.6, "ask_size": 3.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 33.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "PIT270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0047, "vega": 0.0872, "theta": -0.0123, "rho": -0.044, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 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": "PIT270521C00050000", "bid": 25.6, "bid_size": 3.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 28.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PIT270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0066, "vega": 0.1058, "theta": -0.013, "rho": -0.0568, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 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": "PIT270521C00055000", "bid": 20.6, "bid_size": 3.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 23.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "PIT270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0093, "vega": 0.1281, "theta": -0.0136, "rho": -0.0748, "theo": 2.252, "change": 0.0, "open": 0.0, "high": 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": "PIT270521C00060000", "bid": 15.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 18.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PIT270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.013, "vega": 0.1539, "theta": -0.014, "rho": -0.101, "theo": 2.862, "change": 0.0, "open": 0.0, "high": 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": "PIT270521C00065000", "bid": 10.7, "bid_size": 3.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0039, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 13.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PIT270521P00065000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0174, "vega": 0.1803, "theta": -0.0143, "rho": -0.1408, "theo": 3.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PIT270521C00070000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0574, "vega": 0.096, "theta": -0.0407, "rho": 0.0418, "theo": 8.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "PIT270521P00070000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0206, "vega": 0.1969, "theta": -0.0143, "rho": -0.1968, "theo": 5.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PIT270521C00075000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0412, "vega": 0.1808, "theta": -0.0304, "rho": 0.0774, "theo": 5.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PIT270521P00075000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0197, "vega": 0.194, "theta": -0.014, "rho": -0.2582, "theo": 8.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PIT270521C00076000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.038, "vega": 0.1864, "theta": -0.0289, "rho": 0.0781, "theo": 5.1052, "change": 0.0, "open": 0.0, "high": 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": "PIT270521P00076000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0192, "vega": 0.1916, "theta": -0.014, "rho": -0.2697, "theo": 9.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PIT270521C00077000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.035, "vega": 0.1897, "theta": -0.0274, "rho": 0.0783, "theo": 4.7493, "change": 0.0, "open": 0.0, "high": 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": "PIT270521P00077000", "bid": 7.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0186, "vega": 0.1889, "theta": -0.0139, "rho": -0.2809, "theo": 10.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "PIT270521C00078000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0324, "vega": 0.1921, "theta": -0.0263, "rho": 0.079, "theo": 4.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PIT270521P00078000", "bid": 8.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0181, "vega": 0.1861, "theta": -0.0138, "rho": -0.2915, "theo": 11.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PIT270521C00079000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0301, "vega": 0.1927, "theta": -0.0254, "rho": 0.0782, "theo": 4.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PIT270521P00079000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0174, "vega": 0.1831, "theta": -0.0137, "rho": -0.3018, "theo": 12.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PIT270521C00080000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.028, "vega": 0.1914, "theta": -0.0244, "rho": 0.0765, "theo": 3.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PIT270521P00080000", "bid": 9.8, "bid_size": 3.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0168, "vega": 0.1799, "theta": -0.0136, "rho": -0.3118, "theo": 12.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "PIT270521C00081000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0261, "vega": 0.1905, "theta": -0.0236, "rho": 0.0762, "theo": 3.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PIT270521P00081000", "bid": 11.2, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0162, "vega": 0.1767, "theta": -0.0135, "rho": -0.3214, "theo": 13.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "PIT270521C00082000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0245, "vega": 0.1884, "theta": -0.023, "rho": 0.0748, "theo": 3.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PIT270521P00082000", "bid": 12.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0157, "vega": 0.1736, "theta": -0.0134, "rho": -0.3306, "theo": 14.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "PIT270521C00083000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.023, "vega": 0.1865, "theta": -0.0224, "rho": 0.0731, "theo": 3.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "PIT270521P00083000", "bid": 13.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0151, "vega": 0.1706, "theta": -0.0133, "rho": -0.3395, "theo": 15.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "PIT270521C00084000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0216, "vega": 0.1829, "theta": -0.0219, "rho": 0.0707, "theo": 3.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "PIT270521P00084000", "bid": 13.8, "bid_size": 3.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0146, "vega": 0.1675, "theta": -0.0132, "rho": -0.3482, "theo": 16.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PIT270521C00085000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0204, "vega": 0.1803, "theta": -0.0214, "rho": 0.069, "theo": 3.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "PIT270521P00085000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.014, "vega": 0.1645, "theta": -0.0131, "rho": -0.3566, "theo": 17.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PIT270521C00086000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0193, "vega": 0.1779, "theta": -0.021, "rho": 0.0682, "theo": 2.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PIT270521P00086000", "bid": 15.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 3.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0135, "vega": 0.1615, "theta": -0.0129, "rho": -0.3648, "theo": 18.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PIT270521C00087000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0183, "vega": 0.1749, "theta": -0.0206, "rho": 0.0662, "theo": 2.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PIT270521P00087000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0131, "vega": 0.1587, "theta": -0.0128, "rho": -0.3728, "theo": 19.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PIT270521C00088000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0174, "vega": 0.1724, "theta": -0.0202, "rho": 0.0652, "theo": 2.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "PIT270521P00088000", "bid": 17.4, "bid_size": 3.0, "ask": 22.4, "ask_size": 3.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0126, "vega": 0.156, "theta": -0.0127, "rho": -0.3805, "theo": 19.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "PIT270521C00089000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0166, "vega": 0.1685, "theta": -0.0199, "rho": 0.0627, "theo": 2.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "PIT270521P00089000", "bid": 18.3, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0122, "vega": 0.1534, "theta": -0.0126, "rho": -0.3881, "theo": 20.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "PIT270521C00090000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0158, "vega": 0.1654, "theta": -0.0196, "rho": 0.0611, "theo": 2.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "PIT270521P00090000", "bid": 18.9, "bid_size": 3.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0118, "vega": 0.1508, "theta": -0.0124, "rho": -0.3956, "theo": 21.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "PIT270521C00091000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0151, "vega": 0.1627, "theta": -0.0194, "rho": 0.0596, "theo": 2.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "PIT270521P00091000", "bid": 19.8, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0114, "vega": 0.1482, "theta": -0.0123, "rho": -0.403, "theo": 22.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PIT270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0145, "vega": 0.1599, "theta": -0.0191, "rho": 0.0585, "theo": 2.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "PIT270521P00092000", "bid": 20.7, "bid_size": 3.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0111, "vega": 0.1458, "theta": -0.0122, "rho": -0.4102, "theo": 23.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "PIT270521C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.3168, "open_interest": 28.0, "volume": 52.0, "delta": 0.2183, "gamma": 0.0139, "vega": 0.158, "theta": -0.0189, "rho": 0.0574, "theo": 2.373, "change": -0.3, "open": 2.2, "high": 2.4, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:55:53", "percent_change": -11.1111, "prev_day_close": 2.69999990612268}, {"option": "PIT270521P00093000", "bid": 21.6, "bid_size": 3.0, "ask": 26.6, "ask_size": 3.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0107, "vega": 0.1434, "theta": -0.012, "rho": -0.4173, "theo": 24.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "PIT270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0128, "vega": 0.1528, "theta": -0.0185, "rho": 0.055, "theo": 2.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "PIT270521P00095000", "bid": 23.4, "bid_size": 3.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0101, "vega": 0.139, "theta": -0.0117, "rho": -0.431, "theo": 26.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "PIT270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3512, "open_interest": 1.0, "volume": 50.0, "delta": 0.1775, "gamma": 0.0107, "vega": 0.1405, "theta": -0.0177, "rho": 0.0485, "theo": 2.0206, "change": -0.6, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:22:48", "percent_change": -23.0769, "prev_day_close": 2.59999995306134}, {"option": "PIT270521P00100000", "bid": 28.7, "bid_size": 3.0, "ask": 33.7, "ask_size": 3.0, "iv": 0.4548, "open_interest": 0.0, "volume": 3.0, "delta": -0.7161, "gamma": 0.0088, "vega": 0.1291, "theta": -0.011, "rho": -0.4642, "theo": 31.0909, "change": 2.6, "open": 33.1, "high": 33.1, "low": 33.1, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-11-09T15:35:50", "percent_change": 8.52459, "prev_day_close": 30.5}], "symbol": "PIT", "security_type": "stock", "exchange_id": 3, "current_price": 78.64, "price_change": -0.58, "price_change_percent": -0.7321, "bid": 70.58, "ask": 115.63, "bid_size": 100, "ask_size": 100, "open": 78.02, "high": 79.28, "low": 77.6, "close": 78.64, "prev_day_close": 79.22, "volume": 264670, "iv30": 32.382, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415211659, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PIT"}