{"timestamp": "2026-11-10 03:48:17", "data": {"options": [{"option": "PKX261120C00025000", "bid": 22.4, "bid_size": 3.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 24.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PKX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 3.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PKX261120C00030000", "bid": 17.4, "bid_size": 3.0, "ask": 21.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0106, "theo": 19.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PKX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 2.8429, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-09T11:59:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PKX261120C00035000", "bid": 12.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0006, "theta": 0.0, "rho": 0.0124, "theo": 14.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "PKX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PKX261120C00040000", "bid": 7.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0069, "vega": 0.003, "theta": -0.0056, "rho": 0.014, "theo": 9.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-06-08T14:42:44", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PKX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 1.3578, "open_interest": 6.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.007, "vega": 0.003, "theta": -0.0068, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:56:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PKX261120C00045000", "bid": 2.8, "bid_size": 18.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.4147, "open_interest": 6.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0449, "vega": 0.015, "theta": -0.029, "rho": 0.0142, "theo": 4.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-06T11:48:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PKX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.5312, "open_interest": 25.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0453, "vega": 0.0151, "theta": -0.0298, "rho": -0.0016, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:56:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PKX261120C00050000", "bid": 0.45, "bid_size": 15.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.3275, "open_interest": 0.0, "volume": 1.0, "delta": 0.4708, "gamma": 0.116, "vega": 0.0343, "theta": -0.0631, "rho": 0.0079, "theo": 1.1887, "change": 0.5, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 62.5, "prev_day_close": 0.80000002682209}, {"option": "PKX261120P00050000", "bid": 1.35, "bid_size": 16.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.4097, "open_interest": 87.0, "volume": 1.0, "delta": -0.536, "gamma": 0.1176, "vega": 0.0341, "theta": -0.0638, "rho": -0.0073, "theo": 1.5826, "change": -0.14, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T10:01:11", "percent_change": -6.51163, "prev_day_close": 2.14999997615814}, {"option": "PKX261120C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.4637, "open_interest": 21.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0467, "vega": 0.0162, "theta": -0.0328, "rho": 0.0018, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:39:28", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "PKX261120P00055000", "bid": 4.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 46.0, "volume": 1.0, "delta": -0.9043, "gamma": 0.0489, "vega": 0.0145, "theta": -0.0339, "rho": -0.0078, "theo": 5.6237, "change": 0.1, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:29:29", "percent_change": 1.66667, "prev_day_close": 6.0}, {"option": "PKX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.9072, "open_interest": 260.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0133, "vega": 0.0056, "theta": -0.0126, "rho": 0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-10-19T14:22:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PKX261120P00060000", "bid": 8.5, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.6415, "open_interest": 70.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0137, "vega": 0.0023, "theta": -0.0127, "rho": -0.0021, "theo": 10.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-13T11:21:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PKX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.9974, "open_interest": 35.0, "volume": 1.0, "delta": 0.0093, "gamma": 0.0045, "vega": 0.0022, "theta": -0.0054, "rho": 0.0001, "theo": 0.0158, "change": -0.525, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:14:40", "percent_change": -84.0, "prev_day_close": 0.625}, {"option": "PKX261120P00065000", "bid": 13.5, "bid_size": 16.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.8486, "open_interest": 150.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 15.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-13T11:20:21", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PKX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 27.0, "iv": 1.8223, "open_interest": 12.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:33:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PKX261120P00070000", "bid": 18.3, "bid_size": 5.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 20.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.47, "last_trade_time": "2026-07-24T13:56:11", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "PKX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.9996, "open_interest": 3.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PKX261120P00075000", "bid": 23.3, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 25.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "PKX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1088, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PKX261120P00080000", "bid": 28.3, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 30.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "PKX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 2.5574, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-05-07T10:06:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PKX261120P00085000", "bid": 33.3, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 35.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PKX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.802, "open_interest": 80.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PKX261120P00090000", "bid": 38.3, "bid_size": 1.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 40.505, "change": 0.0, "open": 0.0, "high": 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": "PKX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.9633, "open_interest": 28.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PKX261120P00095000", "bid": 43.3, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 45.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-05-11T10:10:38", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "PKX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.6658, "open_interest": 315.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-23T12:47:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PKX261120P00100000", "bid": 48.3, "bid_size": 1.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 50.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-05-11T10:10:38", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "PKX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9217, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-02T11:56:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PKX261120P00105000", "bid": 53.3, "bid_size": 1.0, "ask": 57.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 55.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "PKX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.3836, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-08T09:34:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PKX261120P00110000", "bid": 58.3, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 60.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "PKX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-08T09:34:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PKX261120P00115000", "bid": 63.3, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 65.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "PKX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.6231, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-02T09:30:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PKX261120P00120000", "bid": 68.3, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 70.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "PKX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.7332, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PKX261120P00125000", "bid": 73.3, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 75.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "PKX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PKX261120P00130000", "bid": 78.3, "bid_size": 1.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 80.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "PKX261218C00030000", "bid": 17.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0042, "vega": 0.0078, "theta": -0.0083, "rho": 0.0157, "theo": 19.6773, "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": 19.0}, {"option": "PKX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0047, "vega": 0.0106, "theta": -0.0115, "rho": -0.0017, "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": 1.29999995231628}, {"option": "PKX261218C00035000", "bid": 12.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0095, "vega": 0.0156, "theta": -0.0141, "rho": 0.0218, "theo": 14.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "PKX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0097, "vega": 0.0179, "theta": -0.0158, "rho": -0.0031, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 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": "PKX261218C00040000", "bid": 8.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0209, "vega": 0.0286, "theta": -0.0212, "rho": 0.0282, "theo": 10.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PKX261218P00040000", "bid": 0.1, "bid_size": 23.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5089, "open_interest": 6.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0206, "vega": 0.0302, "theta": -0.0217, "rho": -0.006, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T15:20:42", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "PKX261218C00045000", "bid": 4.8, "bid_size": 19.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0433, "vega": 0.0493, "theta": -0.0292, "rho": 0.0305, "theo": 5.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PKX261218P00045000", "bid": 0.7, "bid_size": 10.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4528, "open_interest": 7.0, "volume": 1.0, "delta": -0.2413, "gamma": 0.043, "vega": 0.0503, "theta": -0.0294, "rho": -0.0126, "theo": 1.1071, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:34:36", "percent_change": -9.09091, "prev_day_close": 1.10000004805624}, {"option": "PKX261218C00050000", "bid": 0.65, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0589, "vega": 0.0642, "theta": -0.0348, "rho": 0.0246, "theo": 2.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PKX261218P00050000", "bid": 2.1, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0601, "vega": 0.064, "theta": -0.0355, "rho": -0.0244, "theo": 3.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PKX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.4285, "open_interest": 14.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0428, "vega": 0.0548, "theta": -0.0344, "rho": 0.0143, "theo": 1.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T09:46:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PKX261218P00055000", "bid": 4.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.3591, "open_interest": 1.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0437, "vega": 0.0533, "theta": -0.0346, "rho": -0.0322, "theo": 6.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-22T10:31:51", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PKX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0282, "vega": 0.0429, "theta": -0.0318, "rho": 0.0091, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 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": "PKX261218P00060000", "bid": 8.7, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0285, "vega": 0.0408, "theta": -0.0311, "rho": -0.0359, "theo": 11.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PKX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0197, "vega": 0.0344, "theta": -0.0292, "rho": 0.0065, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PKX261218P00065000", "bid": 13.6, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0197, "vega": 0.032, "theta": -0.0277, "rho": -0.038, "theo": 16.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PKX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0146, "vega": 0.0285, "theta": -0.0269, "rho": 0.005, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 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": "PKX261218P00070000", "bid": 18.5, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0144, "vega": 0.026, "theta": -0.0246, "rho": -0.0399, "theo": 21.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PKX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0113, "vega": 0.0243, "theta": -0.025, "rho": 0.004, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 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": "PKX261218P00075000", "bid": 23.6, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0111, "vega": 0.0217, "theta": -0.0221, "rho": -0.0421, "theo": 26.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "PKX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0091, "vega": 0.0211, "theta": -0.0235, "rho": 0.0033, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 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": "PKX261218P00080000", "bid": 28.5, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0089, "vega": 0.0186, "theta": -0.0198, "rho": -0.0437, "theo": 30.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "PKX270219C00030000", "bid": 17.7, "bid_size": 3.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.6414, "open_interest": 1.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0066, "vega": 0.0244, "theta": -0.0057, "rho": 0.0614, "theo": 19.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-07-24T14:49:11", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PKX270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.9593, "open_interest": 3.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.006, "vega": 0.0259, "theta": -0.0078, "rho": -0.0071, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKX270219C00035000", "bid": 13.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.5428, "open_interest": 7.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0114, "vega": 0.0411, "theta": -0.0087, "rho": 0.0813, "theo": 15.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-07T11:52:10", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "PKX270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.7536, "open_interest": 12.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0113, "vega": 0.0415, "theta": -0.0108, "rho": -0.0128, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-17T12:45:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PKX270219C00040000", "bid": 8.7, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0199, "vega": 0.0633, "theta": -0.0128, "rho": 0.0871, "theo": 10.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-07-23T10:52:42", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "PKX270219P00040000", "bid": 0.65, "bid_size": 12.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.4523, "open_interest": 30.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0202, "vega": 0.0636, "theta": -0.0144, "rho": -0.023, "theo": 1.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T14:54:52", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PKX270219C00045000", "bid": 4.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.4168, "open_interest": 3.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0315, "vega": 0.0887, "theta": -0.017, "rho": 0.0801, "theo": 6.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PKX270219P00045000", "bid": 0.3, "bid_size": 12.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.386, "open_interest": 40.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.032, "vega": 0.0891, "theta": -0.0181, "rho": -0.0403, "theo": 2.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:21:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PKX270219C00050000", "bid": 2.3, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.038, "vega": 0.1031, "theta": -0.0197, "rho": 0.0626, "theo": 3.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "PKX270219P00050000", "bid": 3.4, "bid_size": 12.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4712, "open_interest": 17.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0391, "vega": 0.1029, "theta": -0.0203, "rho": -0.0619, "theo": 4.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PKX270219C00055000", "bid": 0.5, "bid_size": 14.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3568, "open_interest": 15.0, "volume": 2.0, "delta": 0.366, "gamma": 0.0341, "vega": 0.0977, "theta": -0.0199, "rho": 0.0441, "theo": 2.4298, "change": -0.325, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:22:22", "percent_change": -13.4021, "prev_day_close": 2.42500009573996}, {"option": "PKX270219P00055000", "bid": 6.4, "bid_size": 10.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.4423, "open_interest": 37.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0357, "vega": 0.0958, "theta": -0.02, "rho": -0.0772, "theo": 7.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T12:21:28", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PKX270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0268, "vega": 0.0841, "theta": -0.0187, "rho": 0.0313, "theo": 1.6437, "change": 0.0, "open": 0.0, "high": 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": "PKX270219P00060000", "bid": 9.6, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.4042, "open_interest": 7.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0285, "vega": 0.0799, "theta": -0.0183, "rho": -0.0826, "theo": 12.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PKX270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.66, "open_interest": 5.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0207, "vega": 0.0712, "theta": -0.0172, "rho": 0.0232, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-02T14:23:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PKX270219P00065000", "bid": 14.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3856, "open_interest": 22.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0222, "vega": 0.0651, "theta": -0.0162, "rho": -0.0831, "theo": 16.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.19, "last_trade_time": "2026-09-29T09:43:24", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "PKX270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.6698, "open_interest": 2.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0163, "vega": 0.0607, "theta": -0.0159, "rho": 0.018, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PKX270219P00070000", "bid": 18.7, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0175, "vega": 0.0528, "theta": -0.0141, "rho": -0.0807, "theo": 21.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-07-01T14:03:11", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PKX270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.7612, "open_interest": 3.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0132, "vega": 0.0524, "theta": -0.0147, "rho": 0.0145, "theo": 0.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PKX270219P00075000", "bid": 23.6, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.014, "vega": 0.0438, "theta": -0.0119, "rho": -0.0793, "theo": 26.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-07-24T14:50:01", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "PKX270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.8657, "open_interest": 9.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0109, "vega": 0.046, "theta": -0.0137, "rho": 0.012, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-15T15:40:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PKX270219P00080000", "bid": 28.5, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0114, "vega": 0.0361, "theta": -0.0099, "rho": -0.0771, "theo": 31.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.56, "last_trade_time": "2026-07-16T15:13:47", "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "PKX270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.971, "open_interest": 6.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0091, "vega": 0.0409, "theta": -0.0128, "rho": 0.0102, "theo": 0.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PKX270219P00085000", "bid": 33.5, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0094, "vega": 0.0309, "theta": -0.008, "rho": -0.0753, "theo": 36.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "PKX270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.6321, "open_interest": 1.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0078, "vega": 0.0368, "theta": -0.0121, "rho": 0.0088, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PKX270219P00090000", "bid": 38.5, "bid_size": 1.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0079, "vega": 0.0254, "theta": -0.0061, "rho": -0.073, "theo": 40.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "PKX270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0867, "open_interest": 1.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0068, "vega": 0.0334, "theta": -0.0114, "rho": 0.0078, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PKX270219P00095000", "bid": 43.5, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0067, "vega": 0.0226, "theta": -0.0044, "rho": -0.0734, "theo": 45.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "PKX270521C00035000", "bid": 13.3, "bid_size": 15.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.4536, "open_interest": 5.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0126, "vega": 0.0674, "theta": -0.0069, "rho": 0.1137, "theo": 15.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-09-24T15:31:37", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PKX270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0119, "vega": 0.07, "theta": -0.0083, "rho": -0.0328, "theo": 1.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PKX270521C00040000", "bid": 9.4, "bid_size": 15.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0183, "vega": 0.0997, "theta": -0.0104, "rho": 0.1232, "theo": 11.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PKX270521P00040000", "bid": 1.6, "bid_size": 11.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.4361, "open_interest": 11.0, "volume": 20.0, "delta": -0.2075, "gamma": 0.0182, "vega": 0.1013, "theta": -0.0115, "rho": -0.0575, "theo": 2.1605, "change": 0.15, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:25:32", "percent_change": 7.31707, "prev_day_close": 2.04999998211861}, {"option": "PKX270521C00045000", "bid": 6.8, "bid_size": 12.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0234, "vega": 0.1259, "theta": -0.0134, "rho": 0.1193, "theo": 8.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PKX270521P00045000", "bid": 2.45, "bid_size": 10.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.4595, "open_interest": 8.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0236, "vega": 0.1268, "theta": -0.014, "rho": -0.0889, "theo": 3.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PKX270521C00050000", "bid": 5.0, "bid_size": 20.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4321, "open_interest": 1.0, "volume": 1.0, "delta": 0.5444, "gamma": 0.0259, "vega": 0.139, "theta": -0.0149, "rho": 0.1073, "theo": 5.7451, "change": 0.2, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:59:01", "percent_change": 3.50877, "prev_day_close": 5.70000004768372}, {"option": "PKX270521P00050000", "bid": 4.7, "bid_size": 20.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4461, "open_interest": 23.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0263, "vega": 0.1392, "theta": -0.0151, "rho": -0.1224, "theo": 6.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:15:22", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PKX270521C00055000", "bid": 2.2, "bid_size": 7.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.431, "open_interest": 0.0, "volume": 1.0, "delta": 0.4248, "gamma": 0.0255, "vega": 0.1378, "theta": -0.0149, "rho": 0.0878, "theo": 3.9779, "change": -0.045, "open": 3.83, "high": 3.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T11:49:46", "percent_change": -1.16129, "prev_day_close": 3.875}, {"option": "PKX270521P00055000", "bid": 8.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0261, "vega": 0.137, "theta": -0.0146, "rho": -0.1535, "theo": 9.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PKX270521C00060000", "bid": 0.55, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0231, "vega": 0.1268, "theta": -0.0139, "rho": 0.0686, "theo": 2.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "PKX270521P00060000", "bid": 10.9, "bid_size": 12.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4108, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0237, "vega": 0.1249, "theta": -0.0131, "rho": -0.1785, "theo": 13.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "PKX270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.4431, "open_interest": 1.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0199, "vega": 0.1114, "theta": -0.0125, "rho": 0.053, "theo": 1.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T15:56:44", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PKX270521P00065000", "bid": 14.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0206, "vega": 0.1076, "theta": -0.0111, "rho": -0.1917, "theo": 17.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PKX270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0166, "vega": 0.0952, "theta": -0.0109, "rho": 0.0406, "theo": 1.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-09T14:12:51", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PKX270521P00070000", "bid": 19.1, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0178, "vega": 0.0891, "theta": -0.0093, "rho": -0.1931, "theo": 21.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PKX270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0136, "vega": 0.0803, "theta": -0.0093, "rho": 0.0313, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PKX270521P00075000", "bid": 23.8, "bid_size": 1.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0154, "vega": 0.0713, "theta": -0.0076, "rho": -0.1746, "theo": 26.3985, "change": 0.0, "open": 0.0, "high": 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": "PKX270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5896, "open_interest": 1.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0112, "vega": 0.0675, "theta": -0.008, "rho": 0.0244, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PKX270521P00080000", "bid": 28.6, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0131, "vega": 0.0551, "theta": -0.0059, "rho": -0.1507, "theo": 31.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "PKX270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0092, "vega": 0.0566, "theta": -0.0068, "rho": 0.0192, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PKX270521P00085000", "bid": 33.6, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0106, "vega": 0.0402, "theta": -0.0039, "rho": -0.1262, "theo": 35.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "PKX270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0076, "vega": 0.0478, "theta": -0.0059, "rho": 0.0153, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T10:28:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PKX270521P00090000", "bid": 38.5, "bid_size": 1.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0081, "vega": 0.0269, "theta": -0.0016, "rho": -0.0999, "theo": 40.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}], "symbol": "PKX", "security_type": "stock", "exchange_id": 3, "current_price": 49.47, "price_change": 0.57, "price_change_percent": 1.1656, "bid": 49.0, "ask": 52.0, "bid_size": 1000, "ask_size": 200, "open": 49.4, "high": 49.63, "low": 48.84, "close": 49.47, "prev_day_close": 48.9, "volume": 250754, "iv30": 41.212, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199484, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "PKX"}