{"timestamp": "2026-11-10 03:36:31", "data": {"options": [{"option": "PJT261120C00095000", "bid": 56.2, "bid_size": 8.0, "ask": 59.6, "ask_size": 11.0, "iv": 1.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0011, "vega": 0.008, "theta": -0.0474, "rho": 0.0108, "theo": 57.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "PJT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.322, "open_interest": 13.0, "volume": 0.0, "delta": -0.014, "gamma": 0.001, "vega": 0.0094, "theta": -0.0501, "rho": -0.0008, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00100000", "bid": 51.3, "bid_size": 8.0, "ask": 54.6, "ask_size": 13.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0554, "rho": 0.0129, "theo": 52.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "PJT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 1.8332, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0575, "rho": -0.001, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00105000", "bid": 46.1, "bid_size": 11.0, "ask": 49.6, "ask_size": 12.0, "iv": 1.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0019, "vega": 0.013, "theta": -0.0642, "rho": 0.0143, "theo": 47.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-04-28T10:42:30", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "PJT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.5508, "open_interest": 10.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0018, "vega": 0.0141, "theta": -0.066, "rho": -0.0013, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00110000", "bid": 41.6, "bid_size": 11.0, "ask": 44.6, "ask_size": 11.0, "iv": 1.2878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0025, "vega": 0.0164, "theta": -0.0741, "rho": 0.0167, "theo": 42.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-04-28T10:42:30", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "PJT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 1.3944, "open_interest": 9.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0024, "vega": 0.0174, "theta": -0.0757, "rho": -0.0016, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00115000", "bid": 36.1, "bid_size": 7.0, "ask": 39.6, "ask_size": 11.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0034, "vega": 0.0206, "theta": -0.0858, "rho": 0.0188, "theo": 37.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "PJT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.3387, "open_interest": 7.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0032, "vega": 0.0216, "theta": -0.087, "rho": -0.0021, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00120000", "bid": 31.1, "bid_size": 9.0, "ask": 34.7, "ask_size": 13.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0046, "vega": 0.0259, "theta": -0.0989, "rho": 0.0204, "theo": 32.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "PJT261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.1837, "open_interest": 7.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0044, "vega": 0.0269, "theta": -0.1, "rho": -0.0028, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:15:33", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120C00125000", "bid": 26.4, "bid_size": 10.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0062, "vega": 0.033, "theta": -0.114, "rho": 0.0226, "theo": 27.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PJT261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.032, "open_interest": 3.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0061, "vega": 0.0338, "theta": -0.1149, "rho": -0.0037, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:57:29", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261120C00130000", "bid": 21.9, "bid_size": 6.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.7761, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0088, "vega": 0.0421, "theta": -0.1313, "rho": 0.025, "theo": 22.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-07-30T09:32:20", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "PJT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.8822, "open_interest": 1.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0086, "vega": 0.0427, "theta": -0.1321, "rho": -0.005, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T11:39:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PJT261120C00135000", "bid": 17.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0125, "vega": 0.0539, "theta": -0.1507, "rho": 0.0264, "theo": 18.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PJT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.7409, "open_interest": 1.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0124, "vega": 0.0544, "theta": -0.1513, "rho": -0.007, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-19T12:48:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PJT261120C00140000", "bid": 11.7, "bid_size": 25.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.5062, "open_interest": 2.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0181, "vega": 0.069, "theta": -0.1716, "rho": 0.0271, "theo": 13.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-15T15:34:50", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PJT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.596, "open_interest": 3.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.018, "vega": 0.0694, "theta": -0.1719, "rho": -0.0102, "theo": 1.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-10-07T11:14:13", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PJT261120C00145000", "bid": 8.6, "bid_size": 14.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.5108, "open_interest": 2.0, "volume": 1.0, "delta": 0.7326, "gamma": 0.026, "vega": 0.0868, "theta": -0.191, "rho": 0.0264, "theo": 9.3085, "change": 1.55, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:05:54", "percent_change": 17.3184, "prev_day_close": 8.95000004768372}, {"option": "PJT261120P00145000", "bid": 0.1, "bid_size": 18.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.4784, "open_interest": 3.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0259, "vega": 0.0871, "theta": -0.1909, "rho": -0.0152, "theo": 2.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PJT261120C00150000", "bid": 5.3, "bid_size": 12.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.5254, "open_interest": 13.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0347, "vega": 0.1026, "theta": -0.2011, "rho": 0.024, "theo": 5.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:00:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PJT261120P00150000", "bid": 2.05, "bid_size": 12.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4321, "open_interest": 2.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0346, "vega": 0.1026, "theta": -0.2004, "rho": -0.0233, "theo": 3.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-10-21T13:52:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PJT261120C00155000", "bid": 1.75, "bid_size": 23.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4278, "open_interest": 2.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0366, "vega": 0.1027, "theta": -0.1904, "rho": 0.0176, "theo": 2.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:17:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PJT261120P00155000", "bid": 3.7, "bid_size": 16.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0365, "vega": 0.1026, "theta": -0.1893, "rho": -0.0341, "theo": 5.8195, "change": 0.0, "open": 0.0, "high": 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": "PJT261120C00160000", "bid": 0.15, "bid_size": 23.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.4789, "open_interest": 2.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0291, "vega": 0.0857, "theta": -0.1636, "rho": 0.0118, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-23T15:57:11", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "PJT261120P00160000", "bid": 7.9, "bid_size": 26.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.3062, "open_interest": 0.0, "volume": 1.0, "delta": -0.7405, "gamma": 0.029, "vega": 0.0855, "theta": -0.1622, "rho": -0.0436, "theo": 9.4752, "change": -1.25, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:30:22", "percent_change": -11.3122, "prev_day_close": 11.0499997138977}, {"option": "PJT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.5733, "open_interest": 3.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0204, "vega": 0.0664, "theta": -0.1367, "rho": 0.0076, "theo": 1.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-24T15:48:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PJT261120P00165000", "bid": 11.0, "bid_size": 17.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0204, "vega": 0.0662, "theta": -0.1348, "rho": -0.0501, "theo": 13.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-10-01T10:56:46", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PJT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0143, "vega": 0.0514, "theta": -0.115, "rho": 0.0054, "theo": 0.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PJT261120P00170000", "bid": 15.6, "bid_size": 13.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0143, "vega": 0.0513, "theta": -0.1126, "rho": -0.0545, "theo": 18.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "PJT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0103, "vega": 0.0406, "theta": -0.0981, "rho": 0.0039, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:27:38", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PJT261120P00175000", "bid": 20.6, "bid_size": 9.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0102, "vega": 0.0405, "theta": -0.0953, "rho": -0.0578, "theo": 23.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PJT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0076, "vega": 0.0328, "theta": -0.085, "rho": 0.003, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT261120P00180000", "bid": 25.6, "bid_size": 15.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0076, "vega": 0.0328, "theta": -0.0817, "rho": -0.0602, "theo": 28.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "PJT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0058, "vega": 0.027, "theta": -0.0746, "rho": 0.0023, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT261120P00185000", "bid": 30.6, "bid_size": 11.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0058, "vega": 0.027, "theta": -0.0707, "rho": -0.0617, "theo": 33.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "PJT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.9855, "open_interest": 3.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0046, "vega": 0.0226, "theta": -0.0662, "rho": 0.0019, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261120P00190000", "bid": 35.6, "bid_size": 9.0, "ask": 38.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0046, "vega": 0.0226, "theta": -0.0618, "rho": -0.0623, "theo": 38.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "PJT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 1.0659, "open_interest": 1.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0037, "vega": 0.0192, "theta": -0.0593, "rho": 0.0016, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261120P00195000", "bid": 40.6, "bid_size": 11.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0037, "vega": 0.0193, "theta": -0.0545, "rho": -0.0619, "theo": 43.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "PJT261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 1.2281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.003, "vega": 0.0166, "theta": -0.0536, "rho": 0.0013, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261120P00200000", "bid": 45.6, "bid_size": 11.0, "ask": 49.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.003, "vega": 0.0166, "theta": -0.0483, "rho": -0.0608, "theo": 47.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "PJT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 1.3678, "open_interest": 6.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0021, "vega": 0.0127, "theta": -0.0446, "rho": 0.001, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261120P00210000", "bid": 55.6, "bid_size": 11.0, "ask": 58.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0021, "vega": 0.0128, "theta": -0.0386, "rho": -0.056, "theo": 57.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "PJT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 1.5056, "open_interest": 6.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0015, "vega": 0.0101, "theta": -0.038, "rho": 0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120P00220000", "bid": 65.6, "bid_size": 11.0, "ask": 69.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0016, "vega": 0.0102, "theta": -0.0314, "rho": -0.0503, "theo": 67.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "PJT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.5379, "open_interest": 1.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0012, "vega": 0.0082, "theta": -0.0329, "rho": 0.0006, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120P00230000", "bid": 75.6, "bid_size": 10.0, "ask": 79.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0012, "vega": 0.0083, "theta": -0.0257, "rho": -0.0444, "theo": 77.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "PJT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0289, "rho": 0.0005, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120P00240000", "bid": 85.6, "bid_size": 10.0, "ask": 88.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.001, "vega": 0.0069, "theta": -0.021, "rho": -0.0397, "theo": 87.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "PJT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0257, "rho": 0.0004, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261120P00250000", "bid": 95.6, "bid_size": 11.0, "ask": 98.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0008, "vega": 0.0057, "theta": -0.0171, "rho": -0.0347, "theo": 97.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "PJT261218C00090000", "bid": 61.2, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0156, "theta": -0.0092, "rho": 0.061, "theo": 62.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "PJT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 1.1726, "open_interest": 3.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0009, "vega": 0.0171, "theta": -0.0161, "rho": -0.0023, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261218C00095000", "bid": 56.2, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0012, "vega": 0.0196, "theta": -0.0129, "rho": 0.0638, "theo": 57.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "PJT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 1.0735, "open_interest": 14.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0012, "vega": 0.0216, "theta": -0.0191, "rho": -0.003, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261218C00100000", "bid": 51.2, "bid_size": 9.0, "ask": 54.8, "ask_size": 9.0, "iv": 0.7841, "open_interest": 2.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0016, "vega": 0.0252, "theta": -0.0171, "rho": 0.0699, "theo": 52.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-04-21T09:33:06", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "PJT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.9789, "open_interest": 8.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0016, "vega": 0.027, "theta": -0.0226, "rho": -0.004, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261218C00105000", "bid": 46.2, "bid_size": 9.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.7033, "open_interest": 2.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0021, "vega": 0.0326, "theta": -0.0219, "rho": 0.0767, "theo": 47.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-04-21T09:33:06", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "PJT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.8882, "open_interest": 13.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0021, "vega": 0.034, "theta": -0.0268, "rho": -0.0052, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT261218C00110000", "bid": 41.0, "bid_size": 9.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.6147, "open_interest": 2.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0028, "vega": 0.0412, "theta": -0.0274, "rho": 0.0802, "theo": 42.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-04-21T09:33:06", "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "PJT261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.8073, "open_interest": 14.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0028, "vega": 0.0427, "theta": -0.0316, "rho": -0.0067, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261218C00115000", "bid": 36.4, "bid_size": 9.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.5806, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0038, "vega": 0.0517, "theta": -0.0337, "rho": 0.0857, "theo": 38.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-04-21T09:33:06", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "PJT261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.7222, "open_interest": 12.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0038, "vega": 0.0535, "theta": -0.0373, "rho": -0.0089, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261218C00120000", "bid": 31.4, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0051, "vega": 0.0656, "theta": -0.0408, "rho": 0.0923, "theo": 33.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "PJT261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.593, "open_interest": 3.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0051, "vega": 0.067, "theta": -0.0439, "rho": -0.0118, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PJT261218C00125000", "bid": 26.7, "bid_size": 20.0, "ask": 30.3, "ask_size": 21.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0069, "vega": 0.0826, "theta": -0.0489, "rho": 0.0982, "theo": 28.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "PJT261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.5634, "open_interest": 4.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0069, "vega": 0.0837, "theta": -0.0515, "rho": -0.0158, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PJT261218C00130000", "bid": 22.9, "bid_size": 10.0, "ask": 25.7, "ask_size": 34.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0092, "vega": 0.1031, "theta": -0.0578, "rho": 0.1024, "theo": 23.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PJT261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.4547, "open_interest": 2.0, "volume": 1.0, "delta": -0.1269, "gamma": 0.0092, "vega": 0.104, "theta": -0.0599, "rho": -0.0212, "theo": 1.5098, "change": -0.75, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -46.875, "prev_day_close": 1.60000002384186}, {"option": "PJT261218C00135000", "bid": 18.2, "bid_size": 14.0, "ask": 21.1, "ask_size": 45.0, "iv": 0.4341, "open_interest": 2.0, "volume": 1.0, "delta": 0.8272, "gamma": 0.0121, "vega": 0.127, "theta": -0.0673, "rho": 0.105, "theo": 19.5337, "change": 1.6, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T15:11:54", "percent_change": 8.93855, "prev_day_close": 17.8999996185303}, {"option": "PJT261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.3904, "open_interest": 1.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0121, "vega": 0.1277, "theta": -0.069, "rho": -0.0287, "theo": 2.072, "change": -0.575, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -29.8701, "prev_day_close": 1.92499995231628}, {"option": "PJT261218C00140000", "bid": 14.2, "bid_size": 21.0, "ask": 16.4, "ask_size": 19.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0155, "vega": 0.153, "theta": -0.0767, "rho": 0.1055, "theo": 15.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PJT261218P00140000", "bid": 0.65, "bid_size": 21.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.3661, "open_interest": 4.0, "volume": 3.0, "delta": -0.2361, "gamma": 0.0156, "vega": 0.1535, "theta": -0.0782, "rho": -0.0384, "theo": 2.8992, "change": -0.375, "open": 2.35, "high": 2.45, "low": 2.35, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:12:12", "percent_change": -13.2743, "prev_day_close": 2.82500004768372}, {"option": "PJT261218C00145000", "bid": 10.4, "bid_size": 39.0, "ask": 13.1, "ask_size": 26.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.019, "vega": 0.1773, "theta": -0.0847, "rho": 0.099, "theo": 11.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PJT261218P00145000", "bid": 2.0, "bid_size": 22.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0191, "vega": 0.1778, "theta": -0.0858, "rho": -0.0512, "theo": 4.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PJT261218C00150000", "bid": 7.9, "bid_size": 5.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.406, "open_interest": 4.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0217, "vega": 0.1941, "theta": -0.0896, "rho": 0.0875, "theo": 8.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T11:52:55", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "PJT261218P00150000", "bid": 3.9, "bid_size": 7.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0218, "vega": 0.1943, "theta": -0.0905, "rho": -0.0663, "theo": 5.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-16T10:46:28", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "PJT261218C00155000", "bid": 5.1, "bid_size": 21.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.3939, "open_interest": 4.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0224, "vega": 0.1975, "theta": -0.09, "rho": 0.0727, "theo": 5.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T15:00:14", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PJT261218P00155000", "bid": 7.1, "bid_size": 23.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0225, "vega": 0.1972, "theta": -0.0905, "rho": -0.0816, "theo": 8.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PJT261218C00160000", "bid": 2.75, "bid_size": 22.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.3623, "open_interest": 0.0, "volume": 1.0, "delta": 0.3649, "gamma": 0.021, "vega": 0.1868, "theta": -0.0859, "rho": 0.0573, "theo": 4.1635, "change": -1.25, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:05:54", "percent_change": -27.4725, "prev_day_close": 4.54999995231628}, {"option": "PJT261218P00160000", "bid": 10.2, "bid_size": 31.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0212, "vega": 0.1857, "theta": -0.086, "rho": -0.094, "theo": 11.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PJT261218C00165000", "bid": 1.75, "bid_size": 22.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.388, "open_interest": 9.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0182, "vega": 0.1675, "theta": -0.0789, "rho": 0.0442, "theo": 2.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-28T10:58:52", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PJT261218P00165000", "bid": 13.6, "bid_size": 32.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0184, "vega": 0.1652, "theta": -0.0784, "rho": -0.1044, "theo": 15.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "PJT261218C00170000", "bid": 0.75, "bid_size": 8.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.4188, "open_interest": 16.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0152, "vega": 0.1455, "theta": -0.071, "rho": 0.0339, "theo": 2.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-16T15:03:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PJT261218P00170000", "bid": 17.8, "bid_size": 16.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0152, "vega": 0.143, "theta": -0.0698, "rho": -0.1125, "theo": 19.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PJT261218C00175000", "bid": 0.1, "bid_size": 11.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0124, "vega": 0.1246, "theta": -0.0632, "rho": 0.0263, "theo": 1.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PJT261218P00175000", "bid": 21.4, "bid_size": 7.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0124, "vega": 0.1214, "theta": -0.0613, "rho": -0.1176, "theo": 24.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.26, "last_trade_time": "2026-05-26T13:37:02", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "PJT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4561, "open_interest": 1.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0101, "vega": 0.1063, "theta": -0.0562, "rho": 0.0207, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-01T10:00:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PJT261218P00180000", "bid": 26.0, "bid_size": 15.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0101, "vega": 0.1023, "theta": -0.0536, "rho": -0.1199, "theo": 28.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "PJT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4962, "open_interest": 4.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0082, "vega": 0.0908, "theta": -0.0501, "rho": 0.0165, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-11T14:36:53", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PJT261218P00185000", "bid": 30.8, "bid_size": 15.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0082, "vega": 0.0873, "theta": -0.0469, "rho": -0.1222, "theo": 33.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "PJT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.5349, "open_interest": 17.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0067, "vega": 0.0781, "theta": -0.0447, "rho": 0.0134, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:56:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PJT261218P00190000", "bid": 35.7, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0068, "vega": 0.0744, "theta": -0.0414, "rho": -0.1211, "theo": 38.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "PJT261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.6156, "open_interest": 94.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0056, "vega": 0.0676, "theta": -0.0401, "rho": 0.011, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-12T09:31:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT261218P00195000", "bid": 40.6, "bid_size": 8.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0058, "vega": 0.0625, "theta": -0.037, "rho": -0.1138, "theo": 43.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "PJT261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6536, "open_interest": 2.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0047, "vega": 0.0588, "theta": -0.0362, "rho": 0.0092, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T11:56:09", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT261218P00200000", "bid": 45.6, "bid_size": 8.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.005, "vega": 0.054, "theta": -0.0334, "rho": -0.1083, "theo": 48.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "PJT261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.7337, "open_interest": 3.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0034, "vega": 0.0454, "theta": -0.0298, "rho": 0.0066, "theo": 0.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261218P00210000", "bid": 55.6, "bid_size": 8.0, "ask": 59.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0038, "vega": 0.0383, "theta": -0.0288, "rho": -0.0911, "theo": 57.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "PJT261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.8076, "open_interest": 7.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0025, "vega": 0.036, "theta": -0.025, "rho": 0.005, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261218P00220000", "bid": 65.6, "bid_size": 8.0, "ask": 69.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0032, "vega": 0.0261, "theta": -0.0243, "rho": -0.0624, "theo": 67.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "PJT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.8205, "open_interest": 9.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0019, "vega": 0.029, "theta": -0.0212, "rho": 0.0038, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT261218P00230000", "bid": 75.6, "bid_size": 8.0, "ask": 79.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0026, "vega": 0.0162, "theta": -0.0226, "rho": -0.0296, "theo": 77.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "PJT261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.879, "open_interest": 3.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0015, "vega": 0.0239, "theta": -0.0183, "rho": 0.003, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PJT261218P00240000", "bid": 85.6, "bid_size": 8.0, "ask": 89.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0198, "rho": -0.0209, "theo": 87.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "PJT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0012, "vega": 0.02, "theta": -0.016, "rho": 0.0024, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 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": "PJT261218P00250000", "bid": 95.6, "bid_size": 8.0, "ask": 99.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0043, "theta": -0.0105, "rho": 0.0, "theo": 97.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "PJT270319C00090000", "bid": 62.0, "bid_size": 8.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0012, "vega": 0.0493, "theta": -0.0014, "rho": 0.2649, "theo": 63.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "PJT270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0012, "vega": 0.0502, "theta": -0.009, "rho": -0.0132, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT270319C00095000", "bid": 57.1, "bid_size": 9.0, "ask": 60.6, "ask_size": 9.0, "iv": 0.4948, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0016, "vega": 0.0642, "theta": -0.0044, "rho": 0.2773, "theo": 58.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.99, "last_trade_time": "2026-10-22T14:46:29", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "PJT270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.5648, "open_interest": 3.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0017, "vega": 0.0654, "theta": -0.0114, "rho": -0.0181, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PJT270319C00100000", "bid": 52.5, "bid_size": 11.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0022, "vega": 0.0828, "theta": -0.0078, "rho": 0.2886, "theo": 53.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "PJT270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.5502, "open_interest": 6.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0022, "vega": 0.084, "theta": -0.0142, "rho": -0.0246, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PJT270319C00105000", "bid": 47.5, "bid_size": 15.0, "ask": 51.1, "ask_size": 15.0, "iv": 0.4398, "open_interest": 8.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0028, "vega": 0.1048, "theta": -0.0116, "rho": 0.2987, "theo": 49.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-04T11:53:00", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PJT270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.474, "open_interest": 11.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0029, "vega": 0.1061, "theta": -0.0175, "rho": -0.033, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PJT270319C00110000", "bid": 43.0, "bid_size": 13.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0036, "vega": 0.13, "theta": -0.0159, "rho": 0.307, "theo": 44.7811, "change": 0.0, "open": 0.0, "high": 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": "PJT270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4374, "open_interest": 10.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0037, "vega": 0.1311, "theta": -0.0212, "rho": -0.0435, "theo": 1.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PJT270319C00115000", "bid": 38.5, "bid_size": 11.0, "ask": 42.1, "ask_size": 12.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0046, "vega": 0.1585, "theta": -0.0204, "rho": 0.3149, "theo": 40.3504, "change": 0.0, "open": 0.0, "high": 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": "PJT270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4023, "open_interest": 10.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0046, "vega": 0.1595, "theta": -0.0252, "rho": -0.0566, "theo": 1.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PJT270319C00120000", "bid": 34.5, "bid_size": 10.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0056, "vega": 0.1896, "theta": -0.0252, "rho": 0.3223, "theo": 36.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "PJT270319P00120000", "bid": 0.35, "bid_size": 16.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.3768, "open_interest": 7.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0056, "vega": 0.1904, "theta": -0.0294, "rho": -0.0725, "theo": 2.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PJT270319C00125000", "bid": 30.2, "bid_size": 12.0, "ask": 33.8, "ask_size": 15.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0067, "vega": 0.2219, "theta": -0.03, "rho": 0.3344, "theo": 31.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "PJT270319P00125000", "bid": 2.4, "bid_size": 14.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3939, "open_interest": 1.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0068, "vega": 0.2229, "theta": -0.0337, "rho": -0.0913, "theo": 3.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "PJT270319C00130000", "bid": 26.2, "bid_size": 9.0, "ask": 29.8, "ask_size": 14.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0079, "vega": 0.2542, "theta": -0.0347, "rho": 0.3336, "theo": 28.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "PJT270319P00130000", "bid": 2.15, "bid_size": 16.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.3681, "open_interest": 3.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.008, "vega": 0.2557, "theta": -0.038, "rho": -0.1131, "theo": 4.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PJT270319C00135000", "bid": 23.2, "bid_size": 16.0, "ask": 26.3, "ask_size": 16.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.009, "vega": 0.2851, "theta": -0.039, "rho": 0.3236, "theo": 24.3694, "change": 0.0, "open": 0.0, "high": 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": "PJT270319P00135000", "bid": 3.7, "bid_size": 16.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0092, "vega": 0.2867, "theta": -0.0418, "rho": -0.1374, "theo": 5.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PJT270319C00140000", "bid": 20.1, "bid_size": 2.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.3865, "open_interest": 15.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0101, "vega": 0.3127, "theta": -0.0428, "rho": 0.3084, "theo": 20.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-10-07T13:01:38", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PJT270319P00140000", "bid": 5.2, "bid_size": 10.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.3654, "open_interest": 2.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0103, "vega": 0.3141, "theta": -0.0452, "rho": -0.1636, "theo": 7.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-10-07T13:01:38", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PJT270319C00145000", "bid": 16.2, "bid_size": 17.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3773, "open_interest": 8.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.011, "vega": 0.3353, "theta": -0.0457, "rho": 0.2896, "theo": 17.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T10:47:34", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PJT270319P00145000", "bid": 6.8, "bid_size": 19.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.3623, "open_interest": 3.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0112, "vega": 0.3364, "theta": -0.0478, "rho": -0.1905, "theo": 9.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-07T12:16:34", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PJT270319C00150000", "bid": 13.4, "bid_size": 10.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0117, "vega": 0.3513, "theta": -0.0476, "rho": 0.2679, "theo": 15.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PJT270319P00150000", "bid": 9.8, "bid_size": 9.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.012, "vega": 0.3517, "theta": -0.0494, "rho": -0.2182, "theo": 11.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PJT270319C00155000", "bid": 11.7, "bid_size": 11.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.3812, "open_interest": 2.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0121, "vega": 0.3596, "theta": -0.0485, "rho": 0.2443, "theo": 12.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T10:09:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PJT270319P00155000", "bid": 11.7, "bid_size": 12.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0126, "vega": 0.3589, "theta": -0.0501, "rho": -0.2434, "theo": 13.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PJT270319C00160000", "bid": 9.0, "bid_size": 7.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.3673, "open_interest": 2.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0122, "vega": 0.3599, "theta": -0.0483, "rho": 0.2196, "theo": 10.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-04T11:00:30", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PJT270319P00160000", "bid": 14.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3509, "open_interest": 1.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.0128, "vega": 0.3575, "theta": -0.0498, "rho": -0.2669, "theo": 16.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-27T13:01:37", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PJT270319C00165000", "bid": 7.1, "bid_size": 18.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0121, "vega": 0.3527, "theta": -0.0471, "rho": 0.1947, "theo": 8.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PJT270319P00165000", "bid": 18.1, "bid_size": 7.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.3533, "open_interest": 5.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0127, "vega": 0.3469, "theta": -0.0484, "rho": -0.2832, "theo": 19.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.29, "last_trade_time": "2026-09-15T14:52:46", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "PJT270319C00170000", "bid": 5.7, "bid_size": 7.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0116, "vega": 0.3387, "theta": -0.045, "rho": 0.1703, "theo": 6.9205, "change": 0.0, "open": 0.0, "high": 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": "PJT270319P00170000", "bid": 20.8, "bid_size": 10.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0124, "vega": 0.3294, "theta": -0.0463, "rho": -0.2923, "theo": 22.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-09-01T15:52:20", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "PJT270319C00175000", "bid": 4.3, "bid_size": 10.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.011, "vega": 0.3192, "theta": -0.0423, "rho": 0.1472, "theo": 5.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T12:28:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PJT270319P00175000", "bid": 25.0, "bid_size": 13.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0119, "vega": 0.3048, "theta": -0.0434, "rho": -0.2956, "theo": 26.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "PJT270319C00180000", "bid": 3.1, "bid_size": 11.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0102, "vega": 0.2961, "theta": -0.0391, "rho": 0.1261, "theo": 4.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PJT270319P00180000", "bid": 28.3, "bid_size": 10.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.3216, "open_interest": 1.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0112, "vega": 0.2759, "theta": -0.0399, "rho": -0.2955, "theo": 30.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-04T12:36:26", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "PJT270319C00185000", "bid": 2.0, "bid_size": 11.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.3417, "open_interest": 2.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0093, "vega": 0.2709, "theta": -0.0357, "rho": 0.1072, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "PJT270319P00185000", "bid": 32.3, "bid_size": 14.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0103, "vega": 0.2438, "theta": -0.0358, "rho": -0.2894, "theo": 34.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "PJT270319C00190000", "bid": 0.95, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3366, "open_interest": 2.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0084, "vega": 0.2445, "theta": -0.0322, "rho": 0.0904, "theo": 2.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "PJT270319P00190000", "bid": 36.6, "bid_size": 13.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0093, "vega": 0.2088, "theta": -0.0314, "rho": -0.2698, "theo": 39.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "PJT270319C00195000", "bid": 0.15, "bid_size": 18.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3346, "open_interest": 2.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0075, "vega": 0.2185, "theta": -0.0288, "rho": 0.0757, "theo": 2.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PJT270319P00195000", "bid": 41.0, "bid_size": 7.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0082, "vega": 0.1756, "theta": -0.027, "rho": -0.25, "theo": 43.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "PJT270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3439, "open_interest": 4.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0066, "vega": 0.1938, "theta": -0.0255, "rho": 0.0634, "theo": 1.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PJT270319P00200000", "bid": 45.7, "bid_size": 11.0, "ask": 48.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0074, "vega": 0.1449, "theta": -0.0228, "rho": -0.2341, "theo": 48.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "PJT270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": 0.09, "gamma": 0.005, "vega": 0.1493, "theta": -0.0197, "rho": 0.0439, "theo": 1.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PJT270319P00210000", "bid": 55.6, "bid_size": 8.0, "ask": 59.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0065, "vega": 0.0817, "theta": -0.0193, "rho": -0.1321, "theo": 57.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "PJT270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4036, "open_interest": 3.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0037, "vega": 0.1131, "theta": -0.015, "rho": 0.0304, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-13T15:59:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PJT270319P00220000", "bid": 65.6, "bid_size": 8.0, "ask": 69.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0034, "vega": 0.0122, "theta": -0.0166, "rho": 0.0, "theo": 67.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "PJT270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4382, "open_interest": 2.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0027, "vega": 0.085, "theta": -0.0113, "rho": 0.0211, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT270319P00230000", "bid": 75.6, "bid_size": 8.0, "ask": 79.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 77.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "PJT270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4722, "open_interest": 8.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.002, "vega": 0.0638, "theta": -0.0086, "rho": 0.0148, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PJT270319P00240000", "bid": 85.6, "bid_size": 8.0, "ask": 89.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 87.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "PJT270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.5341, "open_interest": 9.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0015, "vega": 0.048, "theta": -0.0065, "rho": 0.0105, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PJT270319P00250000", "bid": 95.6, "bid_size": 8.0, "ask": 99.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 97.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "PJT270617C00080000", "bid": 72.5, "bid_size": 5.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0453, "theta": 0.0, "rho": 0.4218, "theo": 74.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "PJT270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0008, "vega": 0.0467, "theta": -0.0042, "rho": -0.015, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PJT270617C00085000", "bid": 67.7, "bid_size": 8.0, "ask": 71.3, "ask_size": 8.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0011, "vega": 0.0628, "theta": 0.0, "rho": 0.4431, "theo": 69.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "PJT270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0011, "vega": 0.0642, "theta": -0.0058, "rho": -0.0219, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PJT270617C00090000", "bid": 63.0, "bid_size": 8.0, "ask": 66.6, "ask_size": 8.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0014, "vega": 0.0843, "theta": 0.0, "rho": 0.4623, "theo": 64.635, "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": 62.6500015258789}, {"option": "PJT270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0015, "vega": 0.0855, "theta": -0.0077, "rho": -0.031, "theo": 0.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PJT270617C00095000", "bid": 58.6, "bid_size": 16.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0019, "vega": 0.1098, "theta": 0.0, "rho": 0.4792, "theo": 60.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "PJT270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0019, "vega": 0.1111, "theta": -0.0098, "rho": -0.0429, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PJT270617C00100000", "bid": 54.0, "bid_size": 17.0, "ask": 57.4, "ask_size": 10.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0024, "vega": 0.139, "theta": -0.0008, "rho": 0.4934, "theo": 55.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "PJT270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.4314, "open_interest": 0.0, "volume": 1.0, "delta": -0.0591, "gamma": 0.0025, "vega": 0.1405, "theta": -0.0123, "rho": -0.0576, "theo": 1.3368, "change": -0.5, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -28.5714, "prev_day_close": 1.75}, {"option": "PJT270617C00105000", "bid": 49.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.4018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0031, "vega": 0.1714, "theta": -0.0045, "rho": 0.5079, "theo": 51.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "PJT270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0031, "vega": 0.1732, "theta": -0.015, "rho": -0.0758, "theo": 1.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "PJT270617C00110000", "bid": 45.5, "bid_size": 11.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0037, "vega": 0.2061, "theta": -0.0083, "rho": 0.5372, "theo": 46.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "PJT270617P00110000", "bid": 0.35, "bid_size": 19.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0038, "vega": 0.2078, "theta": -0.0179, "rho": -0.0966, "theo": 2.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "PJT270617C00115000", "bid": 41.5, "bid_size": 6.0, "ask": 44.2, "ask_size": 12.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0045, "vega": 0.2426, "theta": -0.0122, "rho": 0.547, "theo": 42.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "PJT270617P00115000", "bid": 1.05, "bid_size": 16.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0046, "vega": 0.2447, "theta": -0.0209, "rho": -0.1214, "theo": 3.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "PJT270617C00120000", "bid": 37.5, "bid_size": 5.0, "ask": 40.6, "ask_size": 14.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0052, "vega": 0.2798, "theta": -0.016, "rho": 0.5451, "theo": 38.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "PJT270617P00120000", "bid": 2.0, "bid_size": 21.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0053, "vega": 0.2826, "theta": -0.0238, "rho": -0.149, "theo": 4.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "PJT270617C00125000", "bid": 33.5, "bid_size": 12.0, "ask": 36.8, "ask_size": 14.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.006, "vega": 0.3161, "theta": -0.0198, "rho": 0.5379, "theo": 35.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "PJT270617P00125000", "bid": 3.1, "bid_size": 9.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0061, "vega": 0.3196, "theta": -0.0267, "rho": -0.1807, "theo": 5.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PJT270617C00130000", "bid": 30.0, "bid_size": 11.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0067, "vega": 0.3509, "theta": -0.0232, "rho": 0.5262, "theo": 31.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "PJT270617P00130000", "bid": 4.2, "bid_size": 7.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0069, "vega": 0.3536, "theta": -0.0293, "rho": -0.2124, "theo": 6.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PJT270617C00135000", "bid": 26.5, "bid_size": 17.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0074, "vega": 0.3829, "theta": -0.0264, "rho": 0.5103, "theo": 28.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "PJT270617P00135000", "bid": 6.3, "bid_size": 13.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0076, "vega": 0.386, "theta": -0.0316, "rho": -0.2477, "theo": 8.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "PJT270617C00140000", "bid": 23.3, "bid_size": 15.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.008, "vega": 0.4108, "theta": -0.0291, "rho": 0.4911, "theo": 25.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PJT270617P00140000", "bid": 8.4, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.3608, "open_interest": 1.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0083, "vega": 0.4138, "theta": -0.0336, "rho": -0.2842, "theo": 9.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-21T13:52:18", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PJT270617C00145000", "bid": 20.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0086, "vega": 0.4338, "theta": -0.0313, "rho": 0.4684, "theo": 22.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "PJT270617P00145000", "bid": 10.3, "bid_size": 7.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.009, "vega": 0.4358, "theta": -0.035, "rho": -0.3184, "theo": 11.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PJT270617C00150000", "bid": 17.8, "bid_size": 14.0, "ask": 21.8, "ask_size": 14.0, "iv": 0.3669, "open_interest": 3.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.009, "vega": 0.4514, "theta": -0.033, "rho": 0.4429, "theo": 19.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-28T10:29:57", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PJT270617P00150000", "bid": 12.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0095, "vega": 0.4524, "theta": -0.036, "rho": -0.3539, "theo": 14.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PJT270617C00155000", "bid": 15.5, "bid_size": 9.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3615, "open_interest": 2.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0093, "vega": 0.463, "theta": -0.0342, "rho": 0.4156, "theo": 17.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-15T13:35:35", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PJT270617P00155000", "bid": 15.2, "bid_size": 14.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0099, "vega": 0.4621, "theta": -0.0364, "rho": -0.3892, "theo": 16.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "PJT270617C00160000", "bid": 13.2, "bid_size": 16.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0095, "vega": 0.4685, "theta": -0.0348, "rho": 0.3866, "theo": 14.8216, "change": 0.0, "open": 0.0, "high": 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": "PJT270617P00160000", "bid": 17.4, "bid_size": 17.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0102, "vega": 0.4644, "theta": -0.0364, "rho": -0.4144, "theo": 19.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PJT270617C00165000", "bid": 11.2, "bid_size": 16.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0096, "vega": 0.4678, "theta": -0.0348, "rho": 0.3565, "theo": 12.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PJT270617P00165000", "bid": 20.3, "bid_size": 17.0, "ask": 24.0, "ask_size": 18.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0104, "vega": 0.4597, "theta": -0.0358, "rho": -0.4388, "theo": 22.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "PJT270617C00170000", "bid": 9.4, "bid_size": 10.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.3526, "open_interest": 1.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0095, "vega": 0.4615, "theta": -0.0343, "rho": 0.3265, "theo": 11.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T10:05:42", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PJT270617P00170000", "bid": 23.5, "bid_size": 12.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0104, "vega": 0.4484, "theta": -0.0348, "rho": -0.4618, "theo": 25.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PJT270617C00175000", "bid": 8.1, "bid_size": 13.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0093, "vega": 0.4496, "theta": -0.0334, "rho": 0.2962, "theo": 9.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PJT270617P00175000", "bid": 26.9, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0104, "vega": 0.4292, "theta": -0.0334, "rho": -0.463, "theo": 28.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "PJT270617C00180000", "bid": 6.2, "bid_size": 16.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0091, "vega": 0.4332, "theta": -0.0321, "rho": 0.267, "theo": 7.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PJT270617P00180000", "bid": 30.4, "bid_size": 14.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0103, "vega": 0.405, "theta": -0.0316, "rho": -0.4668, "theo": 32.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "PJT270617C00185000", "bid": 5.4, "bid_size": 15.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0087, "vega": 0.4128, "theta": -0.0304, "rho": 0.2387, "theo": 6.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PJT270617P00185000", "bid": 34.2, "bid_size": 8.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.01, "vega": 0.3732, "theta": -0.0294, "rho": -0.4581, "theo": 36.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PJT270617C00190000", "bid": 4.0, "bid_size": 13.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0082, "vega": 0.3892, "theta": -0.0286, "rho": 0.2117, "theo": 5.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PJT270617P00190000", "bid": 38.0, "bid_size": 8.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0097, "vega": 0.3351, "theta": -0.0268, "rho": -0.4391, "theo": 40.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "PJT270617C00195000", "bid": 3.1, "bid_size": 15.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.3334, "open_interest": 1.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0077, "vega": 0.3635, "theta": -0.0265, "rho": 0.1867, "theo": 4.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "PJT270617P00195000", "bid": 42.4, "bid_size": 9.0, "ask": 45.7, "ask_size": 13.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0092, "vega": 0.2957, "theta": -0.0236, "rho": -0.4128, "theo": 44.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1500015258789}, {"option": "PJT270617C00200000", "bid": 1.85, "bid_size": 9.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0072, "vega": 0.3359, "theta": -0.0244, "rho": 0.1631, "theo": 3.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PJT270617P00200000", "bid": 46.7, "bid_size": 10.0, "ask": 50.3, "ask_size": 9.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0086, "vega": 0.2533, "theta": -0.0199, "rho": -0.3757, "theo": 48.9506, "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": 50.5}, {"option": "PJT270617C00210000", "bid": 0.6, "bid_size": 19.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.006, "vega": 0.2794, "theta": -0.02, "rho": 0.1223, "theo": 2.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PJT270617P00210000", "bid": 55.8, "bid_size": 11.0, "ask": 59.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0078, "vega": 0.1603, "theta": -0.013, "rho": -0.2541, "theo": 58.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PJT270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.324, "open_interest": 2.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0049, "vega": 0.2247, "theta": -0.0158, "rho": 0.0894, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PJT270617P00220000", "bid": 65.6, "bid_size": 8.0, "ask": 69.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0061, "vega": 0.0507, "theta": -0.0144, "rho": 0.0, "theo": 67.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}], "symbol": "PJT", "security_type": "stock", "exchange_id": 3, "current_price": 152.28, "price_change": 3.67, "price_change_percent": 2.4696, "bid": 45.87, "ask": 305.78, "bid_size": 100, "ask_size": 100, "open": 151.62, "high": 153.87, "low": 150.98, "close": 152.28, "prev_day_close": 148.61, "volume": 237667, "iv30": 36.924, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197343, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PJT"}