{"timestamp": "2026-11-10 01:29:04", "data": {"options": [{"option": "PKBK261120C00017500", "bid": 13.5, "bid_size": 72.0, "ask": 18.0, "ask_size": 3.0, "iv": 2.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0027, "vega": 0.0013, "theta": -0.0077, "rho": 0.0023, "theo": 15.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PKBK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 174.0, "iv": 4.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0026, "vega": 0.0014, "theta": -0.009, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "PKBK261120C00020000", "bid": 11.2, "bid_size": 72.0, "ask": 15.5, "ask_size": 3.0, "iv": 2.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0047, "vega": 0.002, "theta": -0.0105, "rho": 0.0031, "theo": 12.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PKBK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 2.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0046, "vega": 0.002, "theta": -0.0116, "rho": -0.0002, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120C00022500", "bid": 8.7, "bid_size": 72.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0142, "rho": 0.004, "theo": 10.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PKBK261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0083, "vega": 0.0031, "theta": -0.0151, "rho": -0.0003, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PKBK261120C00025000", "bid": 6.2, "bid_size": 72.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0161, "vega": 0.0049, "theta": -0.0192, "rho": 0.0053, "theo": 7.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PKBK261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.016, "vega": 0.005, "theta": -0.02, "rho": -0.0005, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120C00030000", "bid": 1.3, "bid_size": 72.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0761, "vega": 0.0142, "theta": -0.0362, "rho": 0.0074, "theo": 3.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "PKBK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.076, "vega": 0.0142, "theta": -0.0365, "rho": -0.0018, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 58.0, "iv": 1.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.1108, "vega": 0.0183, "theta": -0.0419, "rho": 0.0028, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120P00035000", "bid": 0.2, "bid_size": 971.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.111, "vega": 0.0183, "theta": -0.0418, "rho": -0.0071, "theo": 2.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PKBK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0333, "vega": 0.0082, "theta": -0.0266, "rho": 0.0008, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120P00040000", "bid": 5.0, "bid_size": 72.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0336, "vega": 0.0081, "theta": -0.0261, "rho": -0.0078, "theo": 7.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PKBK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 69.0, "iv": 2.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0146, "vega": 0.0046, "theta": -0.0185, "rho": 0.0004, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120P00045000", "bid": 10.0, "bid_size": 72.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.015, "vega": 0.0045, "theta": -0.0176, "rho": -0.0072, "theo": 12.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PKBK261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 192.0, "iv": 2.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.008, "vega": 0.003, "theta": -0.0138, "rho": 0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PKBK261120P00050000", "bid": 15.0, "bid_size": 72.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0083, "vega": 0.0027, "theta": -0.0126, "rho": -0.0061, "theo": 17.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PKBK261218C00017500", "bid": 13.6, "bid_size": 49.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0068, "vega": 0.0104, "theta": -0.0158, "rho": 0.0175, "theo": 15.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "PKBK261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 174.0, "iv": 2.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0068, "vega": 0.0104, "theta": -0.0173, "rho": -0.0019, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261218C00020000", "bid": 11.2, "bid_size": 49.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.01, "vega": 0.0131, "theta": -0.0174, "rho": 0.0197, "theo": 13.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PKBK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.01, "vega": 0.0131, "theta": -0.0187, "rho": -0.0025, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261218C00022500", "bid": 8.7, "bid_size": 72.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0149, "vega": 0.0165, "theta": -0.0189, "rho": 0.0216, "theo": 10.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PKBK261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 62.0, "iv": 1.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0149, "vega": 0.0165, "theta": -0.02, "rho": -0.0033, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261218C00025000", "bid": 6.3, "bid_size": 72.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0226, "vega": 0.0209, "theta": -0.0202, "rho": 0.0231, "theo": 8.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PKBK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 62.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0228, "vega": 0.0209, "theta": -0.0211, "rho": -0.0044, "theo": 0.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PKBK261218C00030000", "bid": 1.6, "bid_size": 72.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0586, "vega": 0.0344, "theta": -0.022, "rho": 0.0232, "theo": 3.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "PKBK261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0591, "vega": 0.0345, "theta": -0.0224, "rho": -0.0091, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 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": "PKBK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0866, "vega": 0.0401, "theta": -0.0204, "rho": 0.012, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PKBK261218P00035000", "bid": 0.35, "bid_size": 424.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0889, "vega": 0.0395, "theta": -0.0207, "rho": -0.0196, "theo": 2.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:35:09", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "PKBK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0422, "vega": 0.0271, "theta": -0.0189, "rho": 0.0056, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261218P00040000", "bid": 5.0, "bid_size": 72.0, "ask": 8.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0439, "vega": 0.0257, "theta": -0.019, "rho": -0.022, "theo": 7.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PKBK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0248, "vega": 0.0201, "theta": -0.0176, "rho": 0.0036, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKBK261218P00045000", "bid": 10.0, "bid_size": 72.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0262, "vega": 0.0183, "theta": -0.0174, "rho": -0.0216, "theo": 12.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PKBK270115C00017500", "bid": 13.6, "bid_size": 50.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0082, "vega": 0.0118, "theta": -0.011, "rho": 0.012, "theo": 15.5945, "change": 0.0, "open": 0.0, "high": 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": "PKBK270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 174.0, "iv": 1.9115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0074, "vega": 0.0152, "theta": -0.0116, "rho": -0.0041, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PKBK270115C00020000", "bid": 11.1, "bid_size": 30.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0118, "vega": 0.0155, "theta": -0.0122, "rho": 0.0143, "theo": 13.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PKBK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 62.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0108, "vega": 0.0192, "theta": -0.0126, "rho": -0.0054, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 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": "PKBK270115C00022500", "bid": 8.7, "bid_size": 73.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0171, "vega": 0.0202, "theta": -0.0131, "rho": 0.0176, "theo": 10.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PKBK270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.016, "vega": 0.024, "theta": -0.0134, "rho": -0.0071, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 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": "PKBK270115C00025000", "bid": 6.2, "bid_size": 66.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.6387, "open_interest": 9.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0256, "vega": 0.0265, "theta": -0.0141, "rho": 0.0204, "theo": 8.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.26, "last_trade_time": "2026-06-25T13:14:36", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PKBK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 66.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0242, "vega": 0.0303, "theta": -0.0141, "rho": -0.0097, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 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": "PKBK270115C00030000", "bid": 1.85, "bid_size": 97.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.446, "open_interest": 35.0, "volume": 5.0, "delta": 0.7262, "gamma": 0.0625, "vega": 0.0454, "theta": -0.0149, "rho": 0.0248, "theo": 3.7461, "change": 0.02, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T13:49:43", "percent_change": 0.588236, "prev_day_close": 3.39999997615814}, {"option": "PKBK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0592, "vega": 0.0477, "theta": -0.0144, "rho": -0.0205, "theo": 1.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PKBK270115C00035000", "bid": 0.45, "bid_size": 1.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.2839, "open_interest": 6.0, "volume": 11.0, "delta": 0.3096, "gamma": 0.0878, "vega": 0.0489, "theta": -0.0111, "rho": 0.0145, "theo": 0.7458, "change": -0.2, "open": 0.71, "high": 0.71, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:40:49", "percent_change": -26.6667, "prev_day_close": 0.749999970197678}, {"option": "PKBK270115P00035000", "bid": 2.35, "bid_size": 1.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0824, "vega": 0.048, "theta": -0.0101, "rho": -0.0498, "theo": 3.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:35:09", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PKBK270115C00040000", "bid": 0.05, "bid_size": 6.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3482, "open_interest": 5.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0371, "vega": 0.0277, "theta": -0.0077, "rho": 0.006, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:57:24", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PKBK270115P00040000", "bid": 5.0, "bid_size": 72.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0358, "vega": 0.027, "theta": -0.0065, "rho": -0.0698, "theo": 7.7341, "change": 0.0, "open": 0.0, "high": 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": "PKBK270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0192, "vega": 0.0179, "theta": -0.0061, "rho": 0.0034, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PKBK270115P00045000", "bid": 10.0, "bid_size": 49.0, "ask": 14.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0189, "vega": 0.0177, "theta": -0.0046, "rho": -0.0812, "theo": 12.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PKBK270416C00017500", "bid": 13.8, "bid_size": 72.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0075, "vega": 0.0246, "theta": -0.0037, "rho": 0.0495, "theo": 15.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PKBK270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0076, "vega": 0.0262, "theta": -0.006, "rho": -0.0105, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416C00020000", "bid": 11.2, "bid_size": 72.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0107, "vega": 0.0306, "theta": -0.0045, "rho": 0.0587, "theo": 13.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PKBK270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.011, "vega": 0.0325, "theta": -0.0065, "rho": -0.0136, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PKBK270416C00022500", "bid": 8.9, "bid_size": 72.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0154, "vega": 0.0384, "theta": -0.0052, "rho": 0.0688, "theo": 11.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PKBK270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 62.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0157, "vega": 0.0402, "theta": -0.0069, "rho": -0.0178, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416C00025000", "bid": 6.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0222, "vega": 0.0479, "theta": -0.006, "rho": 0.0759, "theo": 8.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PKBK270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0227, "vega": 0.0496, "theta": -0.0073, "rho": -0.0236, "theo": 0.8911, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416C00030000", "bid": 2.4, "bid_size": 72.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3224, "open_interest": 9.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0476, "vega": 0.0718, "theta": -0.0071, "rho": 0.0757, "theo": 4.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-10-22T10:05:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PKBK270416P00030000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.048, "vega": 0.0735, "theta": -0.0076, "rho": -0.0445, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PKBK270416C00035000", "bid": 0.05, "bid_size": 978.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0691, "vega": 0.0829, "theta": -0.0068, "rho": 0.0486, "theo": 1.5113, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416P00035000", "bid": 1.0, "bid_size": 42.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0707, "vega": 0.082, "theta": -0.0067, "rho": -0.0797, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "PKBK270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0431, "vega": 0.0613, "theta": -0.0058, "rho": 0.0248, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416P00040000", "bid": 5.0, "bid_size": 72.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0448, "vega": 0.0563, "theta": -0.005, "rho": -0.089, "theo": 7.5748, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0264, "vega": 0.0452, "theta": -0.0051, "rho": 0.0155, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 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": "PKBK270416P00045000", "bid": 10.0, "bid_size": 49.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0278, "vega": 0.0388, "theta": -0.0036, "rho": -0.0877, "theo": 12.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PKBK270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.018, "vega": 0.0356, "theta": -0.0046, "rho": 0.0111, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PKBK270416P00050000", "bid": 15.0, "bid_size": 30.0, "ask": 19.4, "ask_size": 19.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0228, "vega": 0.0265, "theta": -0.003, "rho": -0.0712, "theo": 17.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}], "symbol": "PKBK", "security_type": "stock", "exchange_id": 2, "current_price": 32.96, "price_change": 0.34, "price_change_percent": 1.0423, "bid": 24.65, "ask": 52.62, "bid_size": 100, "ask_size": 100, "open": 33.06, "high": 33.26, "low": 32.54, "close": 32.96, "prev_day_close": 32.62, "volume": 30356, "iv30": 40.069, "iv30_change": -1.072, "iv30_change_percent": -2.6057, "seqno": 10415026005, "last_trade_time": "2026-11-09T15:59:52", "tick": "down"}, "symbol": "PKBK"}