{"timestamp": "2026-11-10 04:53:55", "data": {"options": [{"option": "PJP261120C00090000", "bid": 37.5, "bid_size": 23.0, "ask": 42.0, "ask_size": 22.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 39.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "PJP261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00093000", "bid": 34.5, "bid_size": 23.0, "ask": 39.0, "ask_size": 22.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 36.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "PJP261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00094000", "bid": 33.5, "bid_size": 23.0, "ask": 38.0, "ask_size": 22.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 35.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PJP261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00095000", "bid": 32.5, "bid_size": 23.0, "ask": 37.0, "ask_size": 22.0, "iv": 1.0605, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 34.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "PJP261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00096000", "bid": 31.5, "bid_size": 23.0, "ask": 36.0, "ask_size": 22.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 33.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PJP261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0023, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00097000", "bid": 30.5, "bid_size": 23.0, "ask": 35.0, "ask_size": 22.0, "iv": 1.0011, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 32.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PJP261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00098000", "bid": 29.5, "bid_size": 23.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 31.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-04-10T09:30:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00099000", "bid": 28.5, "bid_size": 23.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 30.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PJP261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.517, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0031, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-04-15T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00100000", "bid": 27.5, "bid_size": 23.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 29.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "PJP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4762, "open_interest": 1.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0034, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-04-15T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00101000", "bid": 26.5, "bid_size": 23.0, "ask": 31.0, "ask_size": 22.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 28.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PJP261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.002, "theta": -0.0038, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00102000", "bid": 25.5, "bid_size": 23.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 27.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PJP261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0042, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00103000", "bid": 24.5, "bid_size": 23.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 26.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3552, "open_interest": 2.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.0026, "theta": -0.0047, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-04-10T09:30:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00104000", "bid": 23.5, "bid_size": 23.0, "ask": 28.0, "ask_size": 22.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 25.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PJP261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0012, "vega": 0.003, "theta": -0.0052, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00105000", "bid": 22.5, "bid_size": 23.0, "ask": 27.0, "ask_size": 22.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 24.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PJP261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0058, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00106000", "bid": 21.5, "bid_size": 23.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 23.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PJP261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0065, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00107000", "bid": 20.5, "bid_size": 23.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 22.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0073, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00108000", "bid": 19.5, "bid_size": 23.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 21.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0022, "vega": 0.005, "theta": -0.0082, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00109000", "bid": 18.5, "bid_size": 23.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 20.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0026, "vega": 0.0058, "theta": -0.0092, "rho": -0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-11T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00110000", "bid": 17.5, "bid_size": 23.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.6324, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 19.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-08T14:02:56", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PJP261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0031, "vega": 0.0067, "theta": -0.0104, "rho": -0.0005, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00111000", "bid": 16.5, "bid_size": 23.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.6048, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-14T09:34:02", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PJP261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0037, "vega": 0.0077, "theta": -0.0117, "rho": -0.0006, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-10T09:31:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00112000", "bid": 15.5, "bid_size": 23.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.5772, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-15T09:30:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PJP261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9995, "open_interest": 2.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0044, "vega": 0.0089, "theta": -0.0133, "rho": -0.0007, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00113000", "bid": 14.5, "bid_size": 23.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-04-14T09:30:15", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PJP261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5301, "open_interest": 2.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0053, "vega": 0.0103, "theta": -0.015, "rho": -0.0008, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-10T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00114000", "bid": 13.5, "bid_size": 23.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PJP261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0064, "vega": 0.012, "theta": -0.017, "rho": -0.001, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-20T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00115000", "bid": 12.5, "bid_size": 23.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.4946, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-06-26T10:25:21", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PJP261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4743, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0078, "vega": 0.014, "theta": -0.0194, "rho": -0.0012, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-10T09:31:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00116000", "bid": 11.5, "bid_size": 23.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 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": "PJP261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0094, "vega": 0.0164, "theta": -0.0221, "rho": -0.0014, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 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": "PJP261120C00117000", "bid": 10.5, "bid_size": 23.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.05, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PJP261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0114, "vega": 0.0192, "theta": -0.0252, "rho": -0.0018, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00120000", "bid": 7.5, "bid_size": 25.0, "ask": 12.5, "ask_size": 43.0, "iv": 0.4219, "open_interest": 21.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0133, "vega": 0.0037, "theta": -0.0524, "rho": 0.0013, "theo": 9.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T10:02:48", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PJP261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0209, "vega": 0.0311, "theta": -0.0377, "rho": -0.0033, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00125000", "bid": 3.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.298, "open_interest": 3.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0654, "vega": 0.0536, "theta": -0.0839, "rho": 0.0141, "theo": 4.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:42:48", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PJP261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0551, "vega": 0.0665, "theta": -0.0706, "rho": -0.0102, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0856, "vega": 0.0878, "theta": -0.0931, "rho": 0.0135, "theo": 1.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120P00130000", "bid": 0.2, "bid_size": 5.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.2267, "open_interest": 2.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0798, "vega": 0.0876, "theta": -0.0871, "rho": -0.0274, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "PJP261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.043, "vega": 0.053, "theta": -0.0574, "rho": 0.0054, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120P00135000", "bid": 4.4, "bid_size": 16.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0411, "vega": 0.0516, "theta": -0.0542, "rho": -0.0416, "theo": 6.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PJP261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.2796, "open_interest": 1.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0169, "vega": 0.0252, "theta": -0.0298, "rho": 0.002, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-03T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120P00140000", "bid": 8.0, "bid_size": 23.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0163, "vega": 0.0244, "theta": -0.0275, "rho": -0.0475, "theo": 11.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T12:23:02", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PJP261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8476, "open_interest": 1.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0071, "vega": 0.0122, "theta": -0.016, "rho": 0.0009, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T10:05:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120P00145000", "bid": 13.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0069, "vega": 0.0121, "theta": -0.0138, "rho": -0.0506, "theo": 16.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PJP261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0092, "rho": 0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261120P00150000", "bid": 18.0, "bid_size": 23.0, "ask": 22.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0033, "vega": 0.0065, "theta": -0.0066, "rho": -0.0528, "theo": 21.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PJP261218C00110000", "bid": 18.0, "bid_size": 20.0, "ask": 22.4, "ask_size": 20.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.01, "vega": 0.053, "theta": -0.0265, "rho": 0.0513, "theo": 19.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PJP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0092, "vega": 0.0597, "theta": -0.0262, "rho": -0.0111, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00111000", "bid": 17.0, "bid_size": 22.0, "ask": 21.5, "ask_size": 23.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0108, "vega": 0.0567, "theta": -0.0274, "rho": 0.0527, "theo": 18.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PJP261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.01, "vega": 0.0634, "theta": -0.027, "rho": -0.012, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00112000", "bid": 16.0, "bid_size": 22.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0118, "vega": 0.0613, "theta": -0.0283, "rho": 0.0546, "theo": 17.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PJP261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.011, "vega": 0.0673, "theta": -0.028, "rho": -0.013, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00113000", "bid": 15.0, "bid_size": 23.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0128, "vega": 0.066, "theta": -0.0293, "rho": 0.0574, "theo": 17.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PJP261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.012, "vega": 0.0716, "theta": -0.0289, "rho": -0.0141, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00114000", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.014, "vega": 0.0708, "theta": -0.0304, "rho": 0.0596, "theo": 16.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PJP261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0132, "vega": 0.0762, "theta": -0.0299, "rho": -0.0154, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PJP261218C00115000", "bid": 13.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0154, "vega": 0.0757, "theta": -0.0314, "rho": 0.0603, "theo": 15.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PJP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0144, "vega": 0.0811, "theta": -0.031, "rho": -0.0168, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00116000", "bid": 12.0, "bid_size": 25.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0168, "vega": 0.0813, "theta": -0.0325, "rho": 0.0616, "theo": 14.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PJP261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0159, "vega": 0.0863, "theta": -0.032, "rho": -0.0183, "theo": 0.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00117000", "bid": 11.0, "bid_size": 25.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0184, "vega": 0.0875, "theta": -0.0336, "rho": 0.0642, "theo": 13.2335, "change": 0.0, "open": 0.0, "high": 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": "PJP261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0175, "vega": 0.092, "theta": -0.0331, "rho": -0.0201, "theo": 0.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00118000", "bid": 10.0, "bid_size": 25.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0202, "vega": 0.0936, "theta": -0.0348, "rho": 0.0659, "theo": 12.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PJP261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0193, "vega": 0.098, "theta": -0.0342, "rho": -0.0221, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00119000", "bid": 9.0, "bid_size": 24.0, "ask": 13.7, "ask_size": 22.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0222, "vega": 0.1004, "theta": -0.036, "rho": 0.0668, "theo": 11.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PJP261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0212, "vega": 0.1044, "theta": -0.0354, "rho": -0.0243, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00120000", "bid": 8.5, "bid_size": 22.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0244, "vega": 0.108, "theta": -0.0372, "rho": 0.0685, "theo": 10.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PJP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0234, "vega": 0.1113, "theta": -0.0365, "rho": -0.0269, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00121000", "bid": 7.5, "bid_size": 25.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0269, "vega": 0.1151, "theta": -0.0384, "rho": 0.0688, "theo": 9.5899, "change": 0.0, "open": 0.0, "high": 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": "PJP261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3487, "open_interest": 1.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0258, "vega": 0.1183, "theta": -0.0377, "rho": -0.0298, "theo": 1.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00122000", "bid": 6.5, "bid_size": 25.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0295, "vega": 0.123, "theta": -0.0395, "rho": 0.0694, "theo": 8.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PJP261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0284, "vega": 0.1258, "theta": -0.0388, "rho": -0.0332, "theo": 1.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218C00123000", "bid": 6.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0322, "vega": 0.1308, "theta": -0.0406, "rho": 0.0694, "theo": 7.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PJP261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2433, "open_interest": 1.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0312, "vega": 0.1335, "theta": -0.0399, "rho": -0.0371, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PJP261218C00124000", "bid": 5.0, "bid_size": 25.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0352, "vega": 0.139, "theta": -0.0416, "rho": 0.0692, "theo": 7.046, "change": 0.0, "open": 0.0, "high": 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": "PJP261218P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0341, "vega": 0.141, "theta": -0.0409, "rho": -0.0414, "theo": 1.6754, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00125000", "bid": 4.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0381, "vega": 0.1467, "theta": -0.0426, "rho": 0.0686, "theo": 6.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PJP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.037, "vega": 0.1484, "theta": -0.0418, "rho": -0.0463, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00126000", "bid": 3.5, "bid_size": 25.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0409, "vega": 0.154, "theta": -0.0434, "rho": 0.067, "theo": 5.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PJP261218P00126000", "bid": 0.5, "bid_size": 245.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0399, "vega": 0.1551, "theta": -0.0426, "rho": -0.0518, "theo": 2.1464, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00127000", "bid": 3.0, "bid_size": 42.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0434, "vega": 0.1598, "theta": -0.0439, "rho": 0.0647, "theo": 4.8152, "change": 0.0, "open": 0.0, "high": 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": "PJP261218P00127000", "bid": 1.0, "bid_size": 17.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.2065, "open_interest": 1.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0424, "vega": 0.1608, "theta": -0.0432, "rho": -0.0579, "theo": 2.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "PJP261218C00128000", "bid": 2.0, "bid_size": 42.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0454, "vega": 0.1647, "theta": -0.0443, "rho": 0.0619, "theo": 4.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PJP261218P00128000", "bid": 1.5, "bid_size": 17.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0444, "vega": 0.1651, "theta": -0.0435, "rho": -0.0646, "theo": 2.8146, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00129000", "bid": 1.5, "bid_size": 43.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.0465, "vega": 0.1674, "theta": -0.0443, "rho": 0.0585, "theo": 3.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PJP261218P00129000", "bid": 2.0, "bid_size": 17.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0457, "vega": 0.1675, "theta": -0.0436, "rho": -0.0716, "theo": 3.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PJP261218C00130000", "bid": 1.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.2226, "open_interest": 1.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0468, "vega": 0.1679, "theta": -0.0441, "rho": 0.0549, "theo": 3.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PJP261218P00130000", "bid": 1.2, "bid_size": 5.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0461, "vega": 0.1678, "theta": -0.0433, "rho": -0.079, "theo": 3.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PJP261218C00131000", "bid": 0.5, "bid_size": 246.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0462, "vega": 0.1662, "theta": -0.0435, "rho": 0.0505, "theo": 2.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218P00131000", "bid": 2.1, "bid_size": 5.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0455, "vega": 0.1659, "theta": -0.0427, "rho": -0.0862, "theo": 4.3054, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0447, "vega": 0.1625, "theta": -0.0428, "rho": 0.0462, "theo": 2.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218P00132000", "bid": 3.8, "bid_size": 16.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0441, "vega": 0.1621, "theta": -0.0419, "rho": -0.0932, "theo": 4.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PJP261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0425, "vega": 0.1572, "theta": -0.0418, "rho": 0.0422, "theo": 1.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218P00133000", "bid": 3.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.042, "vega": 0.1567, "theta": -0.0409, "rho": -0.0999, "theo": 5.6309, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0372, "vega": 0.1439, "theta": -0.0394, "rho": 0.0346, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218P00135000", "bid": 5.5, "bid_size": 16.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0368, "vega": 0.1433, "theta": -0.0385, "rho": -0.1117, "theo": 7.1617, "change": 0.0, "open": 0.0, "high": 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": "PJP261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0246, "vega": 0.1091, "theta": -0.0333, "rho": 0.0215, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP261218P00140000", "bid": 8.3, "bid_size": 22.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0243, "vega": 0.1083, "theta": -0.032, "rho": -0.1328, "theo": 11.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PJP261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0162, "vega": 0.0819, "theta": -0.028, "rho": 0.0142, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PJP261218P00145000", "bid": 13.0, "bid_size": 24.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0161, "vega": 0.0816, "theta": -0.0263, "rho": -0.1466, "theo": 16.1828, "change": 0.0, "open": 0.0, "high": 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": "PJP270219C00085000", "bid": 43.0, "bid_size": 2.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0031, "vega": 0.064, "theta": -0.0127, "rho": 0.1068, "theo": 45.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "PJP270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0028, "vega": 0.0713, "theta": -0.018, "rho": -0.0196, "theo": 0.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00090000", "bid": 38.0, "bid_size": 5.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0038, "vega": 0.0748, "theta": -0.0146, "rho": 0.1171, "theo": 40.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "PJP270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0036, "vega": 0.0831, "theta": -0.0192, "rho": -0.0235, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00095000", "bid": 33.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0049, "vega": 0.0898, "theta": -0.0166, "rho": 0.128, "theo": 35.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "PJP270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0046, "vega": 0.0967, "theta": -0.0204, "rho": -0.0284, "theo": 1.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00100000", "bid": 28.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.3807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0063, "vega": 0.1069, "theta": -0.0186, "rho": 0.1463, "theo": 30.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-04T15:36:13", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "PJP270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.006, "vega": 0.1135, "theta": -0.0216, "rho": -0.0345, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00103000", "bid": 25.1, "bid_size": 3.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0074, "vega": 0.1174, "theta": -0.0198, "rho": 0.1525, "theo": 27.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "PJP270219P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4533, "open_interest": 2.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.007, "vega": 0.1248, "theta": -0.0224, "rho": -0.0393, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00104000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0078, "vega": 0.1235, "theta": -0.0202, "rho": 0.154, "theo": 26.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PJP270219P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4402, "open_interest": 2.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0074, "vega": 0.129, "theta": -0.0227, "rho": -0.041, "theo": 1.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00105000", "bid": 23.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0082, "vega": 0.1291, "theta": -0.0206, "rho": 0.1648, "theo": 25.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PJP270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0078, "vega": 0.1334, "theta": -0.023, "rho": -0.0429, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00106000", "bid": 22.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0087, "vega": 0.1335, "theta": -0.021, "rho": 0.1668, "theo": 24.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PJP270219P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0083, "vega": 0.1379, "theta": -0.0232, "rho": -0.0448, "theo": 1.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00107000", "bid": 21.5, "bid_size": 2.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0092, "vega": 0.138, "theta": -0.0213, "rho": 0.1686, "theo": 24.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PJP270219P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0087, "vega": 0.1427, "theta": -0.0235, "rho": -0.0469, "theo": 1.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00108000", "bid": 20.5, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0097, "vega": 0.1426, "theta": -0.0217, "rho": 0.1705, "theo": 23.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PJP270219P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0092, "vega": 0.1474, "theta": -0.0237, "rho": -0.0491, "theo": 1.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T09:30:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00109000", "bid": 19.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0103, "vega": 0.1473, "theta": -0.0221, "rho": 0.1726, "theo": 22.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "PJP270219P00109000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0098, "vega": 0.1524, "theta": -0.024, "rho": -0.0515, "theo": 1.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T09:30:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00110000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0109, "vega": 0.152, "theta": -0.0225, "rho": 0.1736, "theo": 21.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PJP270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3668, "open_interest": 1.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0104, "vega": 0.1576, "theta": -0.0242, "rho": -0.0541, "theo": 1.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-20T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00111000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0115, "vega": 0.159, "theta": -0.0229, "rho": 0.1748, "theo": 20.3238, "change": 0.0, "open": 0.0, "high": 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": "PJP270219P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.011, "vega": 0.163, "theta": -0.0245, "rho": -0.0567, "theo": 1.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PJP270219C00112000", "bid": 16.6, "bid_size": 3.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0122, "vega": 0.1659, "theta": -0.0233, "rho": 0.185, "theo": 19.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "PJP270219P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0117, "vega": 0.1688, "theta": -0.0248, "rho": -0.0596, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-10T09:31:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00113000", "bid": 16.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0129, "vega": 0.1716, "theta": -0.0236, "rho": 0.1863, "theo": 18.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "PJP270219P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0124, "vega": 0.1748, "theta": -0.025, "rho": -0.0626, "theo": 1.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00114000", "bid": 15.0, "bid_size": 2.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0137, "vega": 0.1774, "theta": -0.024, "rho": 0.188, "theo": 17.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PJP270219P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0131, "vega": 0.1806, "theta": -0.0253, "rho": -0.0659, "theo": 2.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00115000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0145, "vega": 0.1832, "theta": -0.0243, "rho": 0.1883, "theo": 16.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PJP270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2981, "open_interest": 1.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.014, "vega": 0.1868, "theta": -0.0255, "rho": -0.0696, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-07-30T09:30:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00116000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0153, "vega": 0.1894, "theta": -0.0246, "rho": 0.1882, "theo": 15.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PJP270219P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0148, "vega": 0.1933, "theta": -0.0257, "rho": -0.0734, "theo": 2.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00117000", "bid": 12.5, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0162, "vega": 0.1982, "theta": -0.025, "rho": 0.197, "theo": 14.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PJP270219P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0157, "vega": 0.2, "theta": -0.026, "rho": -0.0774, "theo": 2.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219C00118000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.2603, "open_interest": 1.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0172, "vega": 0.2048, "theta": -0.0253, "rho": 0.1971, "theo": 14.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PJP270219P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0167, "vega": 0.2068, "theta": -0.0262, "rho": -0.0819, "theo": 2.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PJP270219C00119000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2587, "open_interest": 1.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0182, "vega": 0.2114, "theta": -0.0256, "rho": 0.1963, "theo": 13.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-30T09:30:09", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PJP270219P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0177, "vega": 0.2135, "theta": -0.0264, "rho": -0.0867, "theo": 2.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PJP270219C00120000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.2448, "open_interest": 2.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0192, "vega": 0.2181, "theta": -0.0258, "rho": 0.1952, "theo": 12.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T09:43:20", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PJP270219P00120000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2373, "open_interest": 1.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0188, "vega": 0.2206, "theta": -0.0266, "rho": -0.0918, "theo": 2.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "PJP270219C00121000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0203, "vega": 0.2262, "theta": -0.0261, "rho": 0.1981, "theo": 11.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PJP270219P00121000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0199, "vega": 0.2277, "theta": -0.0268, "rho": -0.0972, "theo": 2.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PJP270219C00122000", "bid": 8.5, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.2385, "open_interest": 2.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0214, "vega": 0.2332, "theta": -0.0263, "rho": 0.1984, "theo": 10.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PJP270219P00122000", "bid": 0.1, "bid_size": 299.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.021, "vega": 0.2345, "theta": -0.0269, "rho": -0.1031, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PJP270219C00123000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.2342, "open_interest": 1.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0225, "vega": 0.2397, "theta": -0.0265, "rho": 0.1953, "theo": 9.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-30T09:30:09", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PJP270219P00123000", "bid": 0.3, "bid_size": 120.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0222, "vega": 0.2411, "theta": -0.027, "rho": -0.1094, "theo": 3.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PJP270219C00125000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.241, "open_interest": 2.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0246, "vega": 0.2527, "theta": -0.0268, "rho": 0.1925, "theo": 8.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T15:18:53", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PJP270219P00125000", "bid": 0.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0244, "vega": 0.2536, "theta": -0.0272, "rho": -0.1232, "theo": 3.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "PJP270219C00130000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2191, "open_interest": 17.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0278, "vega": 0.27, "theta": -0.0271, "rho": 0.1648, "theo": 5.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PJP270219P00130000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0279, "vega": 0.2703, "theta": -0.0272, "rho": -0.1623, "theo": 5.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "PJP270219C00135000", "bid": 1.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2056, "open_interest": 2.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0258, "vega": 0.2587, "theta": -0.0266, "rho": 0.1264, "theo": 3.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PJP270219P00135000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0262, "vega": 0.2583, "theta": -0.0263, "rho": -0.1963, "theo": 8.9624, "change": 0.0, "open": 0.0, "high": 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": "PJP270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2276, "open_interest": 3.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0212, "vega": 0.2318, "theta": -0.0258, "rho": 0.0953, "theo": 2.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00140000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0217, "vega": 0.2304, "theta": -0.0248, "rho": -0.2164, "theo": 12.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PJP270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0169, "vega": 0.2042, "theta": -0.0248, "rho": 0.0743, "theo": 2.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00145000", "bid": 13.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0174, "vega": 0.2012, "theta": -0.0232, "rho": -0.2285, "theo": 17.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PJP270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0136, "vega": 0.18, "theta": -0.0239, "rho": 0.0597, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00150000", "bid": 18.0, "bid_size": 2.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.014, "vega": 0.1764, "theta": -0.0215, "rho": -0.2378, "theo": 21.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "PJP270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0112, "vega": 0.16, "theta": -0.0229, "rho": 0.0494, "theo": 1.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00155000", "bid": 23.0, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0115, "vega": 0.1552, "theta": -0.0198, "rho": -0.2437, "theo": 26.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "PJP270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0093, "vega": 0.1437, "theta": -0.0221, "rho": 0.042, "theo": 1.2793, "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": 2.45000004768372}, {"option": "PJP270219P00160000", "bid": 28.0, "bid_size": 2.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0095, "vega": 0.1382, "theta": -0.0181, "rho": -0.245, "theo": 31.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "PJP270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0079, "vega": 0.1299, "theta": -0.0213, "rho": 0.0362, "theo": 1.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00165000", "bid": 33.0, "bid_size": 2.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0081, "vega": 0.1242, "theta": -0.0165, "rho": -0.2515, "theo": 36.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "PJP270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0068, "vega": 0.1186, "theta": -0.0205, "rho": 0.0318, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270219P00170000", "bid": 38.0, "bid_size": 2.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0069, "vega": 0.1125, "theta": -0.015, "rho": -0.251, "theo": 41.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "PJP270521C00085000", "bid": 43.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0024, "vega": 0.0816, "theta": -0.002, "rho": 0.4066, "theo": 46.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "PJP270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0025, "vega": 0.0822, "theta": -0.0075, "rho": -0.0281, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521C00090000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0032, "vega": 0.099, "theta": -0.0036, "rho": 0.4282, "theo": 41.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "PJP270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0032, "vega": 0.0999, "theta": -0.0085, "rho": -0.0356, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521C00095000", "bid": 34.0, "bid_size": 3.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0042, "vega": 0.1205, "theta": -0.0053, "rho": 0.4445, "theo": 36.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "PJP270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0043, "vega": 0.1217, "theta": -0.0097, "rho": -0.0454, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521C00100000", "bid": 29.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0055, "vega": 0.1466, "theta": -0.0071, "rho": 0.4565, "theo": 31.9308, "change": 0.0, "open": 0.0, "high": 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": "PJP270521P00100000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0056, "vega": 0.1485, "theta": -0.011, "rho": -0.0583, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521C00105000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0072, "vega": 0.1779, "theta": -0.0091, "rho": 0.4632, "theo": 27.3702, "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": 24.5500001907349}, {"option": "PJP270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0074, "vega": 0.1803, "theta": -0.0124, "rho": -0.0753, "theo": 1.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PJP270521C00110000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0095, "vega": 0.215, "theta": -0.0111, "rho": 0.463, "theo": 22.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PJP270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0097, "vega": 0.218, "theta": -0.014, "rho": -0.0981, "theo": 1.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "PJP270521C00114000", "bid": 17.0, "bid_size": 2.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0117, "vega": 0.2486, "theta": -0.0128, "rho": 0.4561, "theo": 19.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PJP270521P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.012, "vega": 0.2519, "theta": -0.0153, "rho": -0.1214, "theo": 2.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PJP270521C00115000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0123, "vega": 0.2573, "theta": -0.0133, "rho": 0.4533, "theo": 18.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PJP270521P00115000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0127, "vega": 0.2609, "theta": -0.0157, "rho": -0.1285, "theo": 2.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "PJP270521C00116000", "bid": 15.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0129, "vega": 0.2663, "theta": -0.0137, "rho": 0.4499, "theo": 17.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PJP270521P00116000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0133, "vega": 0.2701, "theta": -0.016, "rho": -0.1355, "theo": 2.7192, "change": 0.0, "open": 0.0, "high": 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": "PJP270521C00117000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0135, "vega": 0.2753, "theta": -0.0141, "rho": 0.4459, "theo": 17.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PJP270521P00117000", "bid": 0.3, "bid_size": 240.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2193, "open_interest": 1.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.014, "vega": 0.2787, "theta": -0.0163, "rho": -0.143, "theo": 2.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T09:30:25", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PJP270521C00118000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.2163, "open_interest": 1.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0142, "vega": 0.2843, "theta": -0.0145, "rho": 0.4414, "theo": 16.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-09T09:30:13", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PJP270521P00118000", "bid": 0.3, "bid_size": 240.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0147, "vega": 0.2878, "theta": -0.0167, "rho": -0.1504, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 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": "PJP270521C00119000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.2233, "open_interest": 1.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0148, "vega": 0.2931, "theta": -0.0149, "rho": 0.4364, "theo": 15.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T09:30:13", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PJP270521P00119000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0154, "vega": 0.2968, "theta": -0.017, "rho": -0.1586, "theo": 3.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PJP270521C00120000", "bid": 12.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0155, "vega": 0.302, "theta": -0.0153, "rho": 0.4308, "theo": 14.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PJP270521P00120000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2043, "open_interest": 1.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0161, "vega": 0.3059, "theta": -0.0173, "rho": -0.1674, "theo": 3.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T09:30:25", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PJP270521C00121000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0162, "vega": 0.3107, "theta": -0.0157, "rho": 0.4244, "theo": 13.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PJP270521P00121000", "bid": 1.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0168, "vega": 0.3143, "theta": -0.0176, "rho": -0.1762, "theo": 3.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PJP270521C00122000", "bid": 11.0, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.2165, "open_interest": 2.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0168, "vega": 0.3192, "theta": -0.016, "rho": 0.4174, "theo": 13.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PJP270521P00122000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0176, "vega": 0.3226, "theta": -0.0179, "rho": -0.1851, "theo": 3.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PJP270521C00123000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.2113, "open_interest": 4.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0175, "vega": 0.3273, "theta": -0.0164, "rho": 0.4099, "theo": 12.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PJP270521P00123000", "bid": 1.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0183, "vega": 0.3307, "theta": -0.0182, "rho": -0.1948, "theo": 4.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PJP270521C00124000", "bid": 9.5, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.2087, "open_interest": 3.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0181, "vega": 0.335, "theta": -0.0167, "rho": 0.4018, "theo": 11.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T09:30:15", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "PJP270521P00124000", "bid": 2.2, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2106, "open_interest": 1.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.019, "vega": 0.3384, "theta": -0.0184, "rho": -0.204, "theo": 4.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T09:30:41", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "PJP270521C00125000", "bid": 9.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.2163, "open_interest": 2.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0187, "vega": 0.3424, "theta": -0.017, "rho": 0.3926, "theo": 11.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "PJP270521P00125000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.1976, "open_interest": 1.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0197, "vega": 0.3451, "theta": -0.0186, "rho": -0.214, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T09:30:39", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PJP270521C00126000", "bid": 8.0, "bid_size": 2.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2012, "open_interest": 1.0, "volume": 0.0, "delta": 0.638, "gamma": 0.0192, "vega": 0.349, "theta": -0.0173, "rho": 0.3832, "theo": 10.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PJP270521P00126000", "bid": 2.6, "bid_size": 6.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0203, "vega": 0.3513, "theta": -0.0189, "rho": -0.2231, "theo": 5.1867, "change": 0.0, "open": 0.0, "high": 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": "PJP270521C00127000", "bid": 7.5, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.1959, "open_interest": 0.0, "volume": 1.0, "delta": 0.6188, "gamma": 0.0198, "vega": 0.3549, "theta": -0.0175, "rho": 0.3734, "theo": 9.8408, "change": 1.05, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 12.2807, "prev_day_close": 8.54999995231628}, {"option": "PJP270521P00127000", "bid": 3.1, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0209, "vega": 0.3569, "theta": -0.0191, "rho": -0.2339, "theo": 5.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PJP270521C00128000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.201, "open_interest": 0.0, "volume": 1.0, "delta": 0.5993, "gamma": 0.0202, "vega": 0.36, "theta": -0.0177, "rho": 0.3631, "theo": 9.2556, "change": 1.1, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 13.75, "prev_day_close": 8.0}, {"option": "PJP270521P00128000", "bid": 3.8, "bid_size": 4.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0214, "vega": 0.3614, "theta": -0.0192, "rho": -0.243, "theo": 5.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PJP270521C00129000", "bid": 6.5, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.1975, "open_interest": 2.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0206, "vega": 0.3644, "theta": -0.0179, "rho": 0.352, "theo": 8.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PJP270521P00129000", "bid": 3.7, "bid_size": 4.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0219, "vega": 0.3649, "theta": -0.0194, "rho": -0.252, "theo": 6.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PJP270521C00130000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.2085, "open_interest": 2.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0209, "vega": 0.3678, "theta": -0.018, "rho": 0.3408, "theo": 8.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T09:30:14", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PJP270521P00130000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0223, "vega": 0.3674, "theta": -0.0195, "rho": -0.2617, "theo": 6.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PJP270521C00131000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2079, "open_interest": 1.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0211, "vega": 0.3703, "theta": -0.0181, "rho": 0.3293, "theo": 7.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T09:30:14", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PJP270521P00131000", "bid": 4.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0227, "vega": 0.3688, "theta": -0.0196, "rho": -0.2709, "theo": 7.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PJP270521C00132000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0213, "vega": 0.3718, "theta": -0.0182, "rho": 0.3173, "theo": 7.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PJP270521P00132000", "bid": 5.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.023, "vega": 0.369, "theta": -0.0196, "rho": -0.2782, "theo": 7.8285, "change": 0.0, "open": 0.0, "high": 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": "PJP270521C00133000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0214, "vega": 0.3723, "theta": -0.0182, "rho": 0.3053, "theo": 6.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "PJP270521P00133000", "bid": 5.9, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0232, "vega": 0.3681, "theta": -0.0196, "rho": -0.2869, "theo": 8.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "PJP270521C00134000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2031, "open_interest": 1.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0214, "vega": 0.3718, "theta": -0.0182, "rho": 0.2935, "theo": 6.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-13T09:30:07", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PJP270521P00134000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0232, "vega": 0.3662, "theta": -0.0196, "rho": -0.2927, "theo": 8.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PJP270521C00135000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0213, "vega": 0.3704, "theta": -0.0182, "rho": 0.2814, "theo": 5.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PJP270521P00135000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0232, "vega": 0.3627, "theta": -0.0196, "rho": -0.2998, "theo": 9.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PJP270521C00140000", "bid": 1.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0198, "vega": 0.3511, "theta": -0.0176, "rho": 0.2247, "theo": 4.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PJP270521P00140000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0221, "vega": 0.3313, "theta": -0.0187, "rho": -0.317, "theo": 12.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PJP270521C00145000", "bid": 0.5, "bid_size": 2.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1952, "open_interest": 1.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0173, "vega": 0.3192, "theta": -0.0166, "rho": 0.1775, "theo": 3.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00145000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0195, "vega": 0.2861, "theta": -0.0171, "rho": -0.317, "theo": 16.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PJP270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2169, "open_interest": 1.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0147, "vega": 0.2833, "theta": -0.0153, "rho": 0.1405, "theo": 2.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00150000", "bid": 18.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0167, "vega": 0.2367, "theta": -0.0151, "rho": -0.3, "theo": 21.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PJP270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2472, "open_interest": 1.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0123, "vega": 0.2491, "theta": -0.014, "rho": 0.1125, "theo": 1.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00155000", "bid": 23.0, "bid_size": 2.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0145, "vega": 0.19, "theta": -0.0134, "rho": -0.2678, "theo": 25.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PJP270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0103, "vega": 0.2186, "theta": -0.0128, "rho": 0.0914, "theo": 1.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00160000", "bid": 28.0, "bid_size": 2.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0132, "vega": 0.1493, "theta": -0.0127, "rho": -0.2324, "theo": 30.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "PJP270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0086, "vega": 0.1923, "theta": -0.0117, "rho": 0.0754, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00165000", "bid": 33.0, "bid_size": 2.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0123, "vega": 0.0994, "theta": -0.0125, "rho": -0.1602, "theo": 35.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "PJP270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0073, "vega": 0.1696, "theta": -0.0107, "rho": 0.063, "theo": 1.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PJP270521P00170000", "bid": 38.0, "bid_size": 2.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0112, "vega": 0.0705, "theta": -0.013, "rho": -0.0934, "theo": 40.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}], "symbol": "PJP", "security_type": "stock", "exchange_id": 3, "current_price": 129.6807, "price_change": 2.9007, "price_change_percent": 2.2368, "bid": 128.75, "ask": 130.56, "bid_size": 2300, "ask_size": 2300, "open": 128.28, "high": 129.72, "low": 126.603, "close": 129.6807, "prev_day_close": 129.68, "volume": 20616, "iv30": 20.677, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415170288, "last_trade_time": "2026-11-09T15:37:46", "tick": "up"}, "symbol": "PJP"}