{"timestamp": "2026-11-03 00:57:46", "data": {"options": [{"option": "PPG261106C00055000", "bid": 67.9, "bid_size": 13.0, "ask": 71.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "PPG261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.0067, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00060000", "bid": 63.3, "bid_size": 38.0, "ask": 65.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 64.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.83, "last_trade_time": "2026-10-08T12:44:44", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "PPG261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.5381, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00065000", "bid": 58.2, "bid_size": 41.0, "ask": 60.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 59.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.84, "last_trade_time": "2026-10-08T12:44:44", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "PPG261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": 1.07500004768372}, {"option": "PPG261106C00070000", "bid": 53.2, "bid_size": 35.0, "ask": 56.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 54.8662, "change": 4.71, "open": 53.81, "high": 54.26, "low": 53.81, "tick": "up", "last_trade_price": 54.26, "last_trade_time": "2026-11-02T11:53:33", "percent_change": 9.50555, "prev_day_close": 49.5500011444092}, {"option": "PPG261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00075000", "bid": 48.2, "bid_size": 43.0, "ask": 51.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 94.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0086, "theo": 49.8682, "change": 5.15, "open": 48.87, "high": 49.5, "low": 48.87, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-02T13:58:55", "percent_change": 11.6122, "prev_day_close": 44.3500003814697}, {"option": "PPG261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00080000", "bid": 43.2, "bid_size": 39.0, "ask": 45.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 108.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0114, "theo": 44.8712, "change": 5.17, "open": 43.94, "high": 44.57, "low": 43.94, "tick": "up", "last_trade_price": 44.52, "last_trade_time": "2026-11-02T13:58:55", "percent_change": 13.1385, "prev_day_close": 39.3500003814697}, {"option": "PPG261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00085000", "bid": 38.0, "bid_size": 36.0, "ask": 41.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 22.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0134, "theo": 39.8751, "change": 5.01, "open": 39.09, "high": 39.65, "low": 39.09, "tick": "down", "last_trade_price": 39.46, "last_trade_time": "2026-11-02T12:23:05", "percent_change": 14.5428, "prev_day_close": 34.4500007629394}, {"option": "PPG261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.6487, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T13:14:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00090000", "bid": 33.5, "bid_size": 39.0, "ask": 35.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0147, "theo": 34.8799, "change": 4.76, "open": 34.18, "high": 34.31, "low": 34.17, "tick": "up", "last_trade_price": 34.31, "last_trade_time": "2026-11-02T12:00:47", "percent_change": 16.1083, "prev_day_close": 29.5500001907349}, {"option": "PPG261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.3307, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-12T13:15:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261106C00091000", "bid": 32.2, "bid_size": 38.0, "ask": 34.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0149, "theo": 33.8809, "change": 4.8, "open": 33.37, "high": 33.37, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-02T12:33:21", "percent_change": 16.8421, "prev_day_close": 28.5}, {"option": "PPG261106P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261106C00092000", "bid": 31.3, "bid_size": 37.0, "ask": 33.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 12.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.015, "theo": 32.8821, "change": 4.92, "open": 32.36, "high": 32.42, "low": 32.36, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-11-02T12:33:21", "percent_change": 17.9235, "prev_day_close": 27.4500007629395}, {"option": "PPG261106P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-14T10:00:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00093000", "bid": 30.3, "bid_size": 37.0, "ask": 33.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0152, "theo": 31.8832, "change": 4.9, "open": 31.36, "high": 31.5, "low": 31.34, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-02T12:13:28", "percent_change": 18.4557, "prev_day_close": 26.5500001907349}, {"option": "PPG261106P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.1461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T10:05:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00094000", "bid": 29.2, "bid_size": 40.0, "ask": 31.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0154, "theo": 30.8845, "change": 4.92, "open": 30.45, "high": 30.47, "low": 30.2, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-11-02T12:12:33", "percent_change": 19.2564, "prev_day_close": 25.5500001907349}, {"option": "PPG261106P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.0855, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T10:05:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00095000", "bid": 28.3, "bid_size": 31.0, "ask": 30.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0005, "rho": 0.0156, "theo": 29.8858, "change": 4.79, "open": 29.29, "high": 29.35, "low": 29.29, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-11-02T12:01:58", "percent_change": 19.5112, "prev_day_close": 24.5500001907349}, {"option": "PPG261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.6651, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-13T10:16:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00096000", "bid": 27.3, "bid_size": 32.0, "ask": 29.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0011, "rho": 0.0157, "theo": 28.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-10-05T13:20:28", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "PPG261106P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 1.7467, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0046, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T10:05:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261106C00097000", "bid": 26.0, "bid_size": 36.0, "ask": 29.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0018, "rho": 0.0159, "theo": 27.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-10-05T13:42:46", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "PPG261106P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 1.7214, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0052, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:40:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG261106C00098000", "bid": 25.3, "bid_size": 37.0, "ask": 27.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.001, "theta": -0.0026, "rho": 0.016, "theo": 26.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-05T14:16:08", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PPG261106P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 1.5098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0007, "vega": 0.001, "theta": -0.0058, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-20T10:08:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00099000", "bid": 24.2, "bid_size": 38.0, "ask": 26.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 14.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0035, "rho": 0.0162, "theo": 25.892, "change": 4.76, "open": 25.49, "high": 25.49, "low": 25.31, "tick": "up", "last_trade_price": 25.41, "last_trade_time": "2026-11-02T12:17:44", "percent_change": 23.0508, "prev_day_close": 20.6499996185303}, {"option": "PPG261106P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.4586, "open_interest": 2.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0066, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:02:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00100000", "bid": 23.5, "bid_size": 32.0, "ask": 25.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 14.0, "delta": 0.9964, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0044, "rho": 0.0164, "theo": 24.894, "change": 4.77, "open": 23.87, "high": 24.42, "low": 23.87, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-11-02T12:17:44", "percent_change": 24.2748, "prev_day_close": 19.6499996185303}, {"option": "PPG261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.3372, "open_interest": 2.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0074, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:30:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00101000", "bid": 22.4, "bid_size": 36.0, "ask": 24.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9959, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0056, "rho": 0.0165, "theo": 23.8961, "change": 4.38, "open": 22.96, "high": 22.98, "low": 22.96, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-11-02T12:04:14", "percent_change": 23.5484, "prev_day_close": 18.5999994277954}, {"option": "PPG261106P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 1.3572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0084, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-20T09:47:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261106C00102000", "bid": 21.4, "bid_size": 37.0, "ask": 23.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0068, "rho": 0.0167, "theo": 22.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-09T14:46:15", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "PPG261106P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.2398, "open_interest": 3.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0096, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-20T09:47:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00103000", "bid": 20.3, "bid_size": 35.0, "ask": 22.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9946, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0083, "rho": 0.0168, "theo": 21.9011, "change": 4.4, "open": 21.13, "high": 21.13, "low": 20.95, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-11-02T12:07:37", "percent_change": 26.5861, "prev_day_close": 16.5499997138977}, {"option": "PPG261106P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 1.2567, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0109, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T10:57:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00104000", "bid": 19.3, "bid_size": 38.0, "ask": 21.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0099, "rho": 0.017, "theo": 20.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PPG261106P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.1434, "open_interest": 8.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0124, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T10:29:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00105000", "bid": 19.2, "bid_size": 36.0, "ask": 21.3, "ask_size": 37.0, "iv": 1.0868, "open_interest": 4.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0118, "rho": 0.0171, "theo": 19.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T09:39:59", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PPG261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 64.0, "iv": 0.8139, "open_interest": 4.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0021, "vega": 0.0025, "theta": -0.0142, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T14:41:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00106000", "bid": 17.3, "bid_size": 31.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0026, "vega": 0.0029, "theta": -0.014, "rho": 0.0172, "theo": 18.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T12:34:17", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PPG261106P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.6663, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0163, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-27T11:54:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106C00107000", "bid": 16.3, "bid_size": 25.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0166, "rho": 0.0174, "theo": 17.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-16T10:27:30", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PPG261106P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 1.0578, "open_interest": 6.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0031, "vega": 0.0034, "theta": -0.0187, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:58:36", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261106C00108000", "bid": 15.3, "bid_size": 32.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9881, "gamma": 0.0037, "vega": 0.004, "theta": -0.0195, "rho": 0.0175, "theo": 16.9214, "change": 4.25, "open": 16.22, "high": 16.22, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-02T12:07:37", "percent_change": 36.3248, "prev_day_close": 11.7000002861023}, {"option": "PPG261106P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0037, "vega": 0.004, "theta": -0.0216, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-30T09:54:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PPG261106C00109000", "bid": 14.7, "bid_size": 37.0, "ask": 17.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0045, "vega": 0.0046, "theta": -0.023, "rho": 0.0176, "theo": 15.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-13T10:55:06", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "PPG261106P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.959, "open_interest": 5.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0045, "vega": 0.0046, "theta": -0.0249, "rho": -0.0003, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:46:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261106C00110000", "bid": 13.9, "bid_size": 42.0, "ask": 16.2, "ask_size": 44.0, "iv": 0.7114, "open_interest": 6.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0054, "vega": 0.0054, "theta": -0.027, "rho": 0.0177, "theo": 14.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-10-30T11:41:11", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PPG261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.6543, "open_interest": 7.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0054, "vega": 0.0054, "theta": -0.0288, "rho": -0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T11:40:38", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PPG261106C00111000", "bid": 13.4, "bid_size": 53.0, "ask": 14.7, "ask_size": 55.0, "iv": 0.6691, "open_interest": 268.0, "volume": 267.0, "delta": 0.9797, "gamma": 0.0066, "vega": 0.0064, "theta": -0.0317, "rho": 0.0178, "theo": 13.9445, "change": 4.98, "open": 13.43, "high": 13.83, "low": 13.43, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-11-02T13:40:29", "percent_change": 56.2712, "prev_day_close": 8.84999990463257}, {"option": "PPG261106P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.8602, "open_interest": 10.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0066, "vega": 0.0064, "theta": -0.0334, "rho": -0.0004, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:29:07", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "PPG261106C00112000", "bid": 12.0, "bid_size": 26.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0081, "vega": 0.0076, "theta": -0.0373, "rho": 0.0179, "theo": 12.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-10-29T13:12:57", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PPG261106P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.465, "open_interest": 14.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0081, "vega": 0.0076, "theta": -0.0388, "rho": -0.0005, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:55:59", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PPG261106C00113000", "bid": 10.8, "bid_size": 32.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.97, "gamma": 0.01, "vega": 0.0089, "theta": -0.0439, "rho": 0.0179, "theo": 11.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-27T15:46:46", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PPG261106P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.5801, "open_interest": 3.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.01, "vega": 0.0089, "theta": -0.0453, "rho": -0.0006, "theo": 0.0754, "change": -0.24, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:41:01", "percent_change": -68.5714, "prev_day_close": 0.349999994039536}, {"option": "PPG261106C00114000", "bid": 9.8, "bid_size": 26.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0124, "vega": 0.0106, "theta": -0.0516, "rho": 0.018, "theo": 10.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-30T15:43:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PPG261106P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0124, "vega": 0.0106, "theta": -0.053, "rho": -0.0007, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PPG261106C00115000", "bid": 9.4, "bid_size": 32.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.5, "open_interest": 29.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0154, "vega": 0.0126, "theta": -0.0609, "rho": 0.018, "theo": 10.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-30T15:43:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PPG261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 0.4581, "open_interest": 1.0, "volume": 3.0, "delta": -0.0452, "gamma": 0.0154, "vega": 0.0126, "theta": -0.0621, "rho": -0.0009, "theo": 0.1131, "change": -0.45, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:26:16", "percent_change": -81.8182, "prev_day_close": 0.549999997019768}, {"option": "PPG261106C00116000", "bid": 7.8, "bid_size": 31.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0192, "vega": 0.0151, "theta": -0.0718, "rho": 0.0179, "theo": 9.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-30T15:52:44", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PPG261106P00116000", "bid": 0.05, "bid_size": 32.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0192, "vega": 0.0151, "theta": -0.0729, "rho": -0.0011, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PPG261106C00117000", "bid": 6.7, "bid_size": 26.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.3811, "open_interest": 38.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.024, "vega": 0.018, "theta": -0.0847, "rho": 0.0177, "theo": 8.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-30T11:02:43", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PPG261106P00117000", "bid": 0.1, "bid_size": 30.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.4278, "open_interest": 1.0, "volume": 1.0, "delta": -0.0711, "gamma": 0.0241, "vega": 0.018, "theta": -0.0857, "rho": -0.0014, "theo": 0.1763, "change": -0.825, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:33:30", "percent_change": -89.1892, "prev_day_close": 0.925000011920929}, {"option": "PPG261106C00118000", "bid": 5.9, "bid_size": 29.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0302, "vega": 0.0215, "theta": -0.0998, "rho": 0.0175, "theo": 7.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T15:20:29", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PPG261106P00118000", "bid": 0.05, "bid_size": 52.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.5419, "open_interest": 20.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0302, "vega": 0.0216, "theta": -0.1007, "rho": -0.0018, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T11:45:55", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PPG261106C00119000", "bid": 5.2, "bid_size": 40.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0379, "vega": 0.0258, "theta": -0.1173, "rho": 0.0171, "theo": 6.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T11:44:25", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "PPG261106P00119000", "bid": 0.15, "bid_size": 29.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.038, "vega": 0.0258, "theta": -0.1181, "rho": -0.0022, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T12:44:21", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PPG261106C00120000", "bid": 4.0, "bid_size": 52.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.2575, "open_interest": 21.0, "volume": 13.0, "delta": 0.8509, "gamma": 0.0474, "vega": 0.0306, "theta": -0.137, "rho": 0.0166, "theo": 5.2745, "change": 4.2, "open": 3.1, "high": 5.7, "low": 3.1, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T15:36:47", "percent_change": 280.0, "prev_day_close": 1.5}, {"option": "PPG261106P00120000", "bid": 0.25, "bid_size": 25.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.3624, "open_interest": 22.0, "volume": 1.0, "delta": -0.1488, "gamma": 0.0475, "vega": 0.0306, "theta": -0.1378, "rho": -0.0028, "theo": 0.3754, "change": -1.8, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:25:20", "percent_change": -85.7143, "prev_day_close": 2.09999996423721}, {"option": "PPG261106C00121000", "bid": 3.2, "bid_size": 50.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0587, "vega": 0.0361, "theta": -0.1585, "rho": 0.0159, "theo": 4.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "PPG261106P00121000", "bid": 0.35, "bid_size": 47.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.3545, "open_interest": 0.0, "volume": 11.0, "delta": -0.1927, "gamma": 0.0589, "vega": 0.0361, "theta": -0.1593, "rho": -0.0036, "theo": 0.4967, "change": -2.28, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:41:01", "percent_change": -81.4286, "prev_day_close": 2.80000007152557}, {"option": "PPG261106C00122000", "bid": 3.2, "bid_size": 51.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0713, "vega": 0.0418, "theta": -0.1803, "rho": 0.0148, "theo": 3.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:58:33", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PPG261106P00122000", "bid": 0.55, "bid_size": 40.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0715, "vega": 0.0418, "theta": -0.1811, "rho": -0.0046, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PPG261106C00123000", "bid": 2.65, "bid_size": 38.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3399, "open_interest": 2.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0837, "vega": 0.047, "theta": -0.1997, "rho": 0.0135, "theo": 2.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T09:32:11", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PPG261106P00123000", "bid": 0.8, "bid_size": 36.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.34, "open_interest": 0.0, "volume": 7.0, "delta": -0.3218, "gamma": 0.084, "vega": 0.0471, "theta": -0.2006, "rho": -0.0058, "theo": 0.9046, "change": -3.115, "open": 1.06, "high": 1.15, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T15:34:40", "percent_change": -77.3913, "prev_day_close": 4.02499997615814}, {"option": "PPG261106C00124000", "bid": 2.0, "bid_size": 50.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0934, "vega": 0.0509, "theta": -0.213, "rho": 0.0118, "theo": 2.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PPG261106P00124000", "bid": 1.15, "bid_size": 40.0, "ask": 1.45, "ask_size": 37.0, "iv": 0.3285, "open_interest": 0.0, "volume": 9.0, "delta": -0.4082, "gamma": 0.0937, "vega": 0.0509, "theta": -0.2139, "rho": -0.0073, "theo": 1.2346, "change": -3.51, "open": 1.43, "high": 1.6, "low": 1.12, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T14:26:34", "percent_change": -72.3711, "prev_day_close": 4.85000002384186}, {"option": "PPG261106C00125000", "bid": 1.45, "bid_size": 47.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.3247, "open_interest": 15.0, "volume": 3.0, "delta": 0.497, "gamma": 0.0975, "vega": 0.0523, "theta": -0.2164, "rho": 0.0099, "theo": 1.5775, "change": 1.475, "open": 1.17, "high": 1.9, "low": 1.1, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:32:16", "percent_change": 347.059, "prev_day_close": 0.425000006332994}, {"option": "PPG261106P00125000", "bid": 1.25, "bid_size": 53.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.2959, "open_interest": 0.0, "volume": 25.0, "delta": -0.5041, "gamma": 0.0979, "vega": 0.0522, "theta": -0.2174, "rho": -0.0083, "theo": 1.6779, "change": -4.26, "open": 1.57, "high": 1.84, "low": 1.57, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T15:34:46", "percent_change": -72.2034, "prev_day_close": 5.89999985694885}, {"option": "PPG261106C00126000", "bid": 1.0, "bid_size": 42.0, "ask": 1.65, "ask_size": 61.0, "iv": 0.3468, "open_interest": 0.0, "volume": 6.0, "delta": 0.4013, "gamma": 0.0944, "vega": 0.0507, "theta": -0.2087, "rho": 0.008, "theo": 1.1426, "change": -0.425, "open": 0.65, "high": 0.9, "low": 0.65, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:17:13", "percent_change": -32.0755, "prev_day_close": 1.32499995268881}, {"option": "PPG261106P00126000", "bid": 2.05, "bid_size": 32.0, "ask": 2.5, "ask_size": 37.0, "iv": 0.317, "open_interest": 0.0, "volume": 1.0, "delta": -0.6002, "gamma": 0.0949, "vega": 0.0506, "theta": -0.2096, "rho": -0.0095, "theo": 2.2441, "change": -4.43, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T15:09:34", "percent_change": -66.6165, "prev_day_close": 6.64999985694885}, {"option": "PPG261106C00127000", "bid": 0.7, "bid_size": 43.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.3217, "open_interest": 0.0, "volume": 1.0, "delta": 0.3147, "gamma": 0.0854, "vega": 0.0467, "theta": -0.1918, "rho": 0.0063, "theo": 0.8221, "change": -0.385, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T15:34:40", "percent_change": -30.1961, "prev_day_close": 1.27500000037253}, {"option": "PPG261106P00127000", "bid": 2.25, "bid_size": 52.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0858, "vega": 0.0466, "theta": -0.1925, "rho": -0.0105, "theo": 2.9247, "change": 0.0, "open": 0.0, "high": 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": "PPG261106C00128000", "bid": 0.5, "bid_size": 18.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0732, "vega": 0.0412, "theta": -0.1698, "rho": 0.0049, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "PPG261106P00128000", "bid": 3.3, "bid_size": 34.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0736, "vega": 0.0408, "theta": -0.1703, "rho": -0.0103, "theo": 3.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PPG261106C00129000", "bid": 0.3, "bid_size": 17.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.3398, "open_interest": 1.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0606, "vega": 0.0354, "theta": -0.1467, "rho": 0.0037, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:05:19", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PPG261106P00129000", "bid": 3.1, "bid_size": 11.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0609, "vega": 0.0349, "theta": -0.147, "rho": -0.0104, "theo": 4.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PPG261106C00130000", "bid": 0.15, "bid_size": 22.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0491, "vega": 0.0299, "theta": -0.1251, "rho": 0.0029, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261106P00130000", "bid": 4.4, "bid_size": 12.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0494, "vega": 0.0294, "theta": -0.125, "rho": -0.0102, "theo": 5.4331, "change": 0.0, "open": 0.0, "high": 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": "PPG261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0166, "vega": 0.0125, "theta": -0.0548, "rho": 0.0009, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106P00135000", "bid": 8.8, "bid_size": 6.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0168, "vega": 0.0119, "theta": -0.054, "rho": -0.0079, "theo": 10.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "PPG261106C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0064, "vega": 0.0057, "theta": -0.0263, "rho": 0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106P00140000", "bid": 14.1, "bid_size": 12.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0067, "vega": 0.005, "theta": -0.0245, "rho": -0.0055, "theo": 15.1578, "change": 0.0, "open": 0.0, "high": 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": "PPG261106C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0029, "vega": 0.0029, "theta": -0.0141, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261106P00145000", "bid": 18.7, "bid_size": 13.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0125, "rho": -0.0026, "theo": 20.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PPG261106C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0082, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG261106P00150000", "bid": 24.1, "bid_size": 12.0, "ask": 26.8, "ask_size": 13.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0081, "rho": -0.0012, "theo": 25.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "PPG261106C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261106P00155000", "bid": 28.5, "bid_size": 13.0, "ask": 32.1, "ask_size": 13.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0067, "rho": -0.0004, "theo": 30.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "PPG261113C00055000", "bid": 67.9, "bid_size": 13.0, "ask": 71.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "PPG261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T13:08:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261113C00060000", "bid": 63.7, "bid_size": 13.0, "ask": 66.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 64.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "PPG261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T13:06:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261113C00065000", "bid": 58.0, "bid_size": 12.0, "ask": 61.9, "ask_size": 12.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 59.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PPG261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261113C00070000", "bid": 53.0, "bid_size": 11.0, "ask": 56.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.005, "theo": 54.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "PPG261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PPG261113C00075000", "bid": 49.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 9.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0095, "theo": 49.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "PPG261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0039, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261113C00080000", "bid": 43.3, "bid_size": 13.0, "ask": 45.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0133, "theo": 44.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "PPG261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0054, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T13:06:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00085000", "bid": 37.9, "bid_size": 4.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0158, "theo": 39.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "PPG261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0074, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00090000", "bid": 32.9, "bid_size": 11.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0007, "rho": 0.0172, "theo": 34.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.48, "last_trade_time": "2026-10-12T14:57:43", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "PPG261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.8444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0035, "theta": -0.0102, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T13:17:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00091000", "bid": 31.9, "bid_size": 9.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0013, "rho": 0.0174, "theo": 33.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-10-12T14:57:43", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "PPG261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0109, "rho": -0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG261113C00092000", "bid": 31.0, "bid_size": 11.0, "ask": 34.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0018, "rho": 0.0176, "theo": 32.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-12T14:59:13", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "PPG261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0116, "rho": -0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261113C00093000", "bid": 31.0, "bid_size": 12.0, "ask": 32.9, "ask_size": 12.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0024, "rho": 0.0179, "theo": 31.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-10-12T14:59:13", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "PPG261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.054, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0125, "rho": -0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-12T13:08:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00094000", "bid": 29.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0032, "rho": 0.018, "theo": 30.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "PPG261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0015, "vega": 0.005, "theta": -0.0133, "rho": -0.0004, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PPG261113C00095000", "bid": 28.0, "bid_size": 7.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0026, "theta": -0.004, "rho": 0.0182, "theo": 29.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-19T12:43:00", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PPG261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.7181, "open_interest": 2.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0143, "rho": -0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-16T11:17:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00096000", "bid": 26.9, "bid_size": 12.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0048, "rho": 0.0184, "theo": 28.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-19T12:43:00", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "PPG261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0153, "rho": -0.0004, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-16T11:17:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00097000", "bid": 25.9, "bid_size": 11.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0056, "rho": 0.0186, "theo": 27.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-19T12:43:41", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "PPG261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.8818, "open_interest": 2.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0022, "vega": 0.0065, "theta": -0.0164, "rho": -0.0005, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-15T09:51:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00098000", "bid": 26.0, "bid_size": 8.0, "ask": 27.9, "ask_size": 13.0, "iv": 0.7059, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0038, "theta": -0.0065, "rho": 0.0188, "theo": 26.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-19T12:43:41", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "PPG261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0024, "vega": 0.0071, "theta": -0.0176, "rho": -0.0005, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00099000", "bid": 24.0, "bid_size": 13.0, "ask": 27.9, "ask_size": 13.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0076, "rho": 0.019, "theo": 25.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "PPG261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8218, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0027, "vega": 0.0078, "theta": -0.0189, "rho": -0.0006, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-13T10:03:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00100000", "bid": 23.0, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0019, "vega": 0.0045, "theta": -0.0088, "rho": 0.0192, "theo": 24.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "PPG261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.8343, "open_interest": 6.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0203, "rho": -0.0007, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-26T13:22:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00101000", "bid": 22.3, "bid_size": 13.0, "ask": 24.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0101, "rho": 0.0194, "theo": 23.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PPG261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.7625, "open_interest": 8.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0034, "vega": 0.0094, "theta": -0.0218, "rho": -0.0007, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:02:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261113C00102000", "bid": 21.3, "bid_size": 12.0, "ask": 24.6, "ask_size": 14.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0025, "vega": 0.005, "theta": -0.0114, "rho": 0.0196, "theo": 22.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PPG261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 27.0, "iv": 0.834, "open_interest": 2.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0039, "vega": 0.0104, "theta": -0.0235, "rho": -0.0008, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-20T10:35:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00103000", "bid": 20.9, "bid_size": 11.0, "ask": 22.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0029, "vega": 0.0068, "theta": -0.0129, "rho": 0.0197, "theo": 21.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PPG261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.8681, "open_interest": 9.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0044, "vega": 0.0114, "theta": -0.0253, "rho": -0.0009, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T14:25:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261113C00104000", "bid": 19.6, "bid_size": 11.0, "ask": 22.6, "ask_size": 3.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0033, "vega": 0.0073, "theta": -0.0147, "rho": 0.02, "theo": 20.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PPG261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.7123, "open_interest": 7.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.005, "vega": 0.0126, "theta": -0.0273, "rho": -0.001, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T12:20:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00105000", "bid": 18.0, "bid_size": 11.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0039, "vega": 0.0078, "theta": -0.0166, "rho": 0.0202, "theo": 19.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "PPG261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6455, "open_interest": 1.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0057, "vega": 0.0139, "theta": -0.0294, "rho": -0.0012, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-26T12:08:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113C00106000", "bid": 17.8, "bid_size": 13.0, "ask": 19.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0045, "vega": 0.0083, "theta": -0.0187, "rho": 0.0203, "theo": 18.9494, "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": 13.6999998092651}, {"option": "PPG261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0065, "vega": 0.0154, "theta": -0.0318, "rho": -0.0013, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG261113C00107000", "bid": 16.3, "bid_size": 12.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3769, "open_interest": 8.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0052, "vega": 0.0108, "theta": -0.0209, "rho": 0.0204, "theo": 17.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T12:56:21", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PPG261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.5876, "open_interest": 10.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0074, "vega": 0.017, "theta": -0.0343, "rho": -0.0015, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:00:14", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "PPG261113C00108000", "bid": 15.0, "bid_size": 15.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0061, "vega": 0.0118, "theta": -0.0236, "rho": 0.0208, "theo": 16.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-19T14:25:38", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PPG261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0085, "vega": 0.0189, "theta": -0.0371, "rho": -0.0017, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "PPG261113C00109000", "bid": 15.1, "bid_size": 20.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0072, "vega": 0.0126, "theta": -0.0265, "rho": 0.0209, "theo": 15.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-14T15:52:46", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PPG261113P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0098, "vega": 0.021, "theta": -0.0401, "rho": -0.0019, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:58:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG261113C00110000", "bid": 13.7, "bid_size": 22.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0085, "vega": 0.0146, "theta": -0.0297, "rho": 0.021, "theo": 14.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T14:24:30", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PPG261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.4456, "open_interest": 1.0, "volume": 1.0, "delta": -0.0522, "gamma": 0.0112, "vega": 0.0234, "theta": -0.0435, "rho": -0.0022, "theo": 0.2085, "change": -0.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:35:17", "percent_change": -88.2353, "prev_day_close": 0.425000006332994}, {"option": "PPG261113C00111000", "bid": 12.8, "bid_size": 35.0, "ask": 15.1, "ask_size": 23.0, "iv": 0.376, "open_interest": 358.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.01, "vega": 0.0177, "theta": -0.0333, "rho": 0.0213, "theo": 14.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T13:50:05", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "PPG261113P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.013, "vega": 0.026, "theta": -0.0471, "rho": -0.0025, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG261113C00112000", "bid": 11.9, "bid_size": 30.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.3516, "open_interest": 19.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0118, "vega": 0.019, "theta": -0.0375, "rho": 0.0213, "theo": 13.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T13:53:05", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PPG261113P00112000", "bid": 0.05, "bid_size": 30.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.3822, "open_interest": 4.0, "volume": 5.0, "delta": -0.069, "gamma": 0.015, "vega": 0.029, "theta": -0.051, "rho": -0.0029, "theo": 0.27, "change": -0.475, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:46:18", "percent_change": -76.0, "prev_day_close": 0.625000014901161}, {"option": "PPG261113C00113000", "bid": 11.2, "bid_size": 35.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.412, "open_interest": 3.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.014, "vega": 0.0223, "theta": -0.042, "rho": 0.0213, "theo": 12.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T15:27:58", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PPG261113P00113000", "bid": 0.05, "bid_size": 28.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.4066, "open_interest": 2.0, "volume": 2.0, "delta": -0.0798, "gamma": 0.0174, "vega": 0.0324, "theta": -0.0554, "rho": -0.0033, "theo": 0.3096, "change": -0.55, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:59:09", "percent_change": -73.3333, "prev_day_close": 0.75}, {"option": "PPG261113C00114000", "bid": 9.9, "bid_size": 28.0, "ask": 12.3, "ask_size": 21.0, "iv": 0.3837, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0167, "vega": 0.026, "theta": -0.0472, "rho": 0.0216, "theo": 11.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T15:25:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PPG261113P00114000", "bid": 0.05, "bid_size": 35.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0202, "vega": 0.0362, "theta": -0.06, "rho": -0.0038, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PPG261113C00115000", "bid": 8.8, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.3735, "open_interest": 24.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0199, "vega": 0.0279, "theta": -0.053, "rho": 0.0215, "theo": 10.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T15:23:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PPG261113P00115000", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3554, "open_interest": 14.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0234, "vega": 0.0406, "theta": -0.0651, "rho": -0.0044, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T13:16:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PPG261113C00116000", "bid": 7.9, "bid_size": 4.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.3083, "open_interest": 3.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0238, "vega": 0.0348, "theta": -0.0595, "rho": 0.0217, "theo": 9.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T13:09:36", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PPG261113P00116000", "bid": 0.2, "bid_size": 12.0, "ask": 2.05, "ask_size": 18.0, "iv": 0.4737, "open_interest": 9.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0273, "vega": 0.0452, "theta": -0.0705, "rho": -0.0052, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:16:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PPG261113C00117000", "bid": 6.9, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.3418, "open_interest": 11.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0285, "vega": 0.0374, "theta": -0.0666, "rho": 0.0214, "theo": 8.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-29T12:34:15", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PPG261113P00117000", "bid": 0.05, "bid_size": 23.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0317, "vega": 0.0506, "theta": -0.0763, "rho": -0.006, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-28T15:45:04", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "PPG261113C00118000", "bid": 6.0, "bid_size": 5.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.034, "vega": 0.0455, "theta": -0.0745, "rho": 0.0215, "theo": 7.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T11:32:13", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PPG261113P00118000", "bid": 0.35, "bid_size": 14.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3674, "open_interest": 5.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0368, "vega": 0.0562, "theta": -0.0823, "rho": -0.0072, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-28T15:45:04", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PPG261113C00119000", "bid": 5.2, "bid_size": 13.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0404, "vega": 0.0496, "theta": -0.0829, "rho": 0.0209, "theo": 6.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "PPG261113P00119000", "bid": 0.2, "bid_size": 20.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0425, "vega": 0.0624, "theta": -0.0884, "rho": -0.0084, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PPG261113C00120000", "bid": 4.4, "bid_size": 22.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.2757, "open_interest": 32.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0475, "vega": 0.0577, "theta": -0.0916, "rho": 0.0207, "theo": 5.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T12:27:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PPG261113P00120000", "bid": 0.25, "bid_size": 34.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.3571, "open_interest": 74.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0486, "vega": 0.0687, "theta": -0.0944, "rho": -0.0098, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T14:06:12", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PPG261113C00121000", "bid": 3.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0552, "vega": 0.0663, "theta": -0.1003, "rho": 0.0202, "theo": 4.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PPG261113P00121000", "bid": 0.7, "bid_size": 30.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0549, "vega": 0.0748, "theta": -0.1, "rho": -0.0114, "theo": 1.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PPG261113C00122000", "bid": 2.7, "bid_size": 28.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0627, "vega": 0.0739, "theta": -0.1083, "rho": 0.0194, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PPG261113P00122000", "bid": 1.25, "bid_size": 30.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0606, "vega": 0.08, "theta": -0.1046, "rho": -0.0137, "theo": 1.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PPG261113C00123000", "bid": 3.0, "bid_size": 23.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0689, "vega": 0.0776, "theta": -0.1144, "rho": 0.0178, "theo": 3.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PPG261113P00123000", "bid": 1.65, "bid_size": 31.0, "ask": 2.1, "ask_size": 32.0, "iv": 0.2832, "open_interest": 0.0, "volume": 1.0, "delta": -0.4116, "gamma": 0.0651, "vega": 0.0839, "theta": -0.1077, "rho": -0.0158, "theo": 1.8177, "change": -3.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:51:20", "percent_change": -62.2449, "prev_day_close": 4.90000009536743}, {"option": "PPG261113C00124000", "bid": 2.35, "bid_size": 39.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.2848, "open_interest": 0.0, "volume": 2.0, "delta": 0.568, "gamma": 0.0728, "vega": 0.0814, "theta": -0.118, "rho": 0.0165, "theo": 2.6264, "change": 1.695, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T10:56:29", "percent_change": 233.793, "prev_day_close": 0.725000023841858}, {"option": "PPG261113P00124000", "bid": 2.05, "bid_size": 29.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0676, "vega": 0.0859, "theta": -0.1089, "rho": -0.018, "theo": 2.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PPG261113C00125000", "bid": 1.95, "bid_size": 24.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.313, "open_interest": 5.0, "volume": 3.0, "delta": 0.4947, "gamma": 0.0736, "vega": 0.0834, "theta": -0.1184, "rho": 0.0149, "theo": 2.1067, "change": 0.7, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:43:05", "percent_change": 127.273, "prev_day_close": 0.549999997019768}, {"option": "PPG261113P00125000", "bid": 2.55, "bid_size": 28.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0675, "vega": 0.0855, "theta": -0.1079, "rho": -0.0201, "theo": 2.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PPG261113C00126000", "bid": 1.45, "bid_size": 29.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0711, "vega": 0.0825, "theta": -0.1158, "rho": 0.0133, "theo": 1.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "PPG261113P00126000", "bid": 3.0, "bid_size": 27.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0649, "vega": 0.0828, "theta": -0.1049, "rho": -0.0221, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PPG261113C00127000", "bid": 1.15, "bid_size": 20.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0662, "vega": 0.0792, "theta": -0.1107, "rho": 0.0117, "theo": 1.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PPG261113P00127000", "bid": 3.7, "bid_size": 20.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0604, "vega": 0.0783, "theta": -0.1003, "rho": -0.0237, "theo": 4.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PPG261113C00128000", "bid": 0.15, "bid_size": 12.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0598, "vega": 0.0741, "theta": -0.104, "rho": 0.0102, "theo": 1.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG261113P00128000", "bid": 3.7, "bid_size": 13.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0547, "vega": 0.0727, "theta": -0.0946, "rho": -0.0252, "theo": 4.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PPG261113C00129000", "bid": 0.65, "bid_size": 22.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0529, "vega": 0.0681, "theta": -0.0966, "rho": 0.0088, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG261113P00129000", "bid": 4.7, "bid_size": 25.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0488, "vega": 0.0666, "theta": -0.0884, "rho": -0.0264, "theo": 5.654, "change": 0.0, "open": 0.0, "high": 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": "PPG261113C00130000", "bid": 0.25, "bid_size": 31.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.284, "open_interest": 8.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0462, "vega": 0.0619, "theta": -0.0891, "rho": 0.0077, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:54:50", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "PPG261113P00130000", "bid": 5.1, "bid_size": 35.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.2738, "open_interest": 0.0, "volume": 1.0, "delta": -0.8005, "gamma": 0.0429, "vega": 0.0607, "theta": -0.0821, "rho": -0.0276, "theo": 6.5098, "change": -4.75, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T15:09:18", "percent_change": -41.8502, "prev_day_close": 11.3500003814697}, {"option": "PPG261113C00135000", "bid": 0.05, "bid_size": 23.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0227, "vega": 0.0372, "theta": -0.0585, "rho": 0.0038, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PPG261113P00135000", "bid": 10.2, "bid_size": 26.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.3738, "open_interest": 0.0, "volume": 1.0, "delta": -0.9065, "gamma": 0.0218, "vega": 0.0364, "theta": -0.055, "rho": -0.0301, "theo": 11.1284, "change": -5.35, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-02T15:09:34", "percent_change": -32.6219, "prev_day_close": 16.3999996185303}, {"option": "PPG261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.012, "vega": 0.0231, "theta": -0.04, "rho": 0.0021, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113P00140000", "bid": 14.9, "bid_size": 26.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0116, "vega": 0.0224, "theta": -0.0372, "rho": -0.0316, "theo": 15.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PPG261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0069, "vega": 0.0152, "theta": -0.0288, "rho": 0.0013, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261113P00145000", "bid": 19.3, "bid_size": 3.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0068, "vega": 0.0148, "theta": -0.0257, "rho": -0.0328, "theo": 20.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PPG261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0043, "vega": 0.0105, "theta": -0.0215, "rho": 0.0008, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261113P00150000", "bid": 24.2, "bid_size": 12.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0042, "vega": 0.0102, "theta": -0.018, "rho": -0.0338, "theo": 25.8713, "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": 31.0500001907349}, {"option": "PPG261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0028, "vega": 0.0076, "theta": -0.0166, "rho": 0.0006, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 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": "PPG261113P00155000", "bid": 29.1, "bid_size": 12.0, "ask": 32.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0028, "vega": 0.0073, "theta": -0.0126, "rho": -0.0347, "theo": 30.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "PPG261120C00055000", "bid": 68.6, "bid_size": 8.0, "ask": 72.1, "ask_size": 8.0, "iv": 2.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 69.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "PPG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.063, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-12T11:19:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PPG261120C00060000", "bid": 63.5, "bid_size": 1.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 64.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "PPG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120C00065000", "bid": 57.8, "bid_size": 9.0, "ask": 61.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 59.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PPG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.2417, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-03-23T11:14:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120C00070000", "bid": 53.6, "bid_size": 8.0, "ask": 56.9, "ask_size": 8.0, "iv": 1.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 54.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "PPG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7436, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-01T15:34:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120C00075000", "bid": 47.8, "bid_size": 9.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0144, "theo": 49.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "PPG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.5669, "open_interest": 9.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0024, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-02T14:37:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120C00080000", "bid": 42.9, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0154, "theo": 44.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "PPG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.4005, "open_interest": 12.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.002, "theta": -0.0035, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T14:02:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120C00085000", "bid": 37.8, "bid_size": 9.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0164, "theo": 39.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "PPG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 55.0, "iv": 1.0771, "open_interest": 30.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0051, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:09:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120C00090000", "bid": 32.9, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0174, "theo": 34.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-10-19T10:46:28", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "PPG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.9418, "open_interest": 38.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0011, "vega": 0.005, "theta": -0.0075, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:56:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120C00095000", "bid": 28.7, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.7016, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0022, "theta": 0.0, "rho": 0.0186, "theo": 29.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-03-20T15:55:54", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "PPG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 172.0, "iv": 0.7783, "open_interest": 288.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0019, "vega": 0.0081, "theta": -0.0112, "rho": -0.0007, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:56:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120C00100000", "bid": 23.7, "bid_size": 10.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.5874, "open_interest": 12.0, "volume": 6.0, "delta": 0.9931, "gamma": 0.0018, "vega": 0.0046, "theta": -0.0045, "rho": 0.0199, "theo": 25.0129, "change": 5.08, "open": 24.78, "high": 24.78, "low": 24.78, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-11-02T15:01:10", "percent_change": 25.7868, "prev_day_close": 19.6999998092651}, {"option": "PPG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 140.0, "iv": 0.551, "open_interest": 51.0, "volume": 1.0, "delta": -0.0196, "gamma": 0.0035, "vega": 0.0133, "theta": -0.0168, "rho": -0.0013, "theo": 0.0964, "change": 0.265, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T13:00:28", "percent_change": 117.778, "prev_day_close": 0.224999997764826}, {"option": "PPG261120C00105000", "bid": 18.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.3353, "open_interest": 624.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0044, "vega": 0.0092, "theta": -0.0132, "rho": 0.0214, "theo": 20.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-30T13:52:56", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "PPG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 75.0, "iv": 0.41, "open_interest": 76.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0066, "vega": 0.0222, "theta": -0.0253, "rho": -0.0023, "theo": 0.1725, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:35:35", "percent_change": -69.2308, "prev_day_close": 0.325000002980232}, {"option": "PPG261120C00110000", "bid": 13.7, "bid_size": 29.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.3367, "open_interest": 77.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0104, "vega": 0.0229, "theta": -0.0287, "rho": 0.0248, "theo": 15.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-29T11:06:00", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PPG261120P00110000", "bid": 0.15, "bid_size": 74.0, "ask": 0.6, "ask_size": 154.0, "iv": 0.3959, "open_interest": 154.0, "volume": 3.0, "delta": -0.069, "gamma": 0.0125, "vega": 0.0373, "theta": -0.038, "rho": -0.0044, "theo": 0.3254, "change": -0.255, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:32:38", "percent_change": -37.7778, "prev_day_close": 0.675000011920929}, {"option": "PPG261120C00115000", "bid": 9.1, "bid_size": 97.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.2363, "open_interest": 198.0, "volume": 1.0, "delta": 0.8989, "gamma": 0.0236, "vega": 0.0476, "theta": -0.054, "rho": 0.0288, "theo": 10.3474, "change": 4.31, "open": 9.86, "high": 9.86, "low": 9.86, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-11-02T10:53:20", "percent_change": 77.6577, "prev_day_close": 5.54999995231628}, {"option": "PPG261120P00115000", "bid": 0.45, "bid_size": 26.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.3244, "open_interest": 58.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0238, "vega": 0.0615, "theta": -0.056, "rho": -0.0085, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T15:20:39", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "PPG261120C00120000", "bid": 5.7, "bid_size": 31.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.2944, "open_interest": 453.0, "volume": 5.0, "delta": 0.753, "gamma": 0.0453, "vega": 0.0844, "theta": -0.0826, "rho": 0.0302, "theo": 5.9863, "change": 3.335, "open": 5.16, "high": 5.76, "low": 5.16, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-02T15:07:10", "percent_change": 137.526, "prev_day_close": 2.42500007152557}, {"option": "PPG261120P00120000", "bid": 0.3, "bid_size": 185.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.2408, "open_interest": 35.0, "volume": 3.0, "delta": -0.2805, "gamma": 0.0417, "vega": 0.0933, "theta": -0.0761, "rho": -0.0168, "theo": 1.4414, "change": -1.98, "open": 2.55, "high": 2.55, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T10:32:38", "percent_change": -54.2466, "prev_day_close": 3.64999997615814}, {"option": "PPG261120C00125000", "bid": 2.5, "bid_size": 71.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.2717, "open_interest": 199.0, "volume": 42.0, "delta": 0.4937, "gamma": 0.0575, "vega": 0.109, "theta": -0.0882, "rho": 0.0277, "theo": 2.7082, "change": 1.945, "open": 1.5, "high": 2.87, "low": 1.5, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-02T15:48:20", "percent_change": 210.27, "prev_day_close": 0.925000011920929}, {"option": "PPG261120P00125000", "bid": 3.0, "bid_size": 50.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.2704, "open_interest": 0.0, "volume": 1.0, "delta": -0.5227, "gamma": 0.0543, "vega": 0.1098, "theta": -0.0831, "rho": -0.029, "theo": 3.2727, "change": -1.55, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -21.831, "prev_day_close": 7.10000014305115}, {"option": "PPG261120C00130000", "bid": 0.85, "bid_size": 58.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.2717, "open_interest": 68.0, "volume": 278.0, "delta": 0.2448, "gamma": 0.0426, "vega": 0.0871, "theta": -0.0656, "rho": 0.0157, "theo": 1.0341, "change": 0.725, "open": 0.9, "high": 1.15, "low": 0.9, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:50:22", "percent_change": 193.333, "prev_day_close": 0.375}, {"option": "PPG261120P00130000", "bid": 6.2, "bid_size": 36.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.2704, "open_interest": 0.0, "volume": 2.0, "delta": -0.7638, "gamma": 0.0424, "vega": 0.085, "theta": -0.0648, "rho": -0.037, "theo": 6.6453, "change": -4.45, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T14:25:53", "percent_change": -39.5556, "prev_day_close": 11.25}, {"option": "PPG261120C00135000", "bid": 0.25, "bid_size": 29.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.2836, "open_interest": 75.0, "volume": 7.0, "delta": 0.1119, "gamma": 0.0235, "vega": 0.0534, "theta": -0.0418, "rho": 0.0073, "theo": 0.4169, "change": -0.105, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:48:20", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "PPG261120P00135000", "bid": 10.0, "bid_size": 24.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0235, "vega": 0.0497, "theta": -0.0403, "rho": -0.0373, "theo": 11.0536, "change": 0.0, "open": 0.0, "high": 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": "PPG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.2961, "open_interest": 86.0, "volume": 2.0, "delta": 0.0542, "gamma": 0.0123, "vega": 0.0311, "theta": -0.0261, "rho": 0.0035, "theo": 0.1929, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:02:39", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "PPG261120P00140000", "bid": 14.9, "bid_size": 30.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.012, "vega": 0.0272, "theta": -0.023, "rho": -0.0363, "theo": 15.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PPG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.4781, "open_interest": 26.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0067, "vega": 0.0186, "theta": -0.0168, "rho": 0.0018, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:55:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120P00145000", "bid": 19.3, "bid_size": 32.0, "ask": 22.7, "ask_size": 15.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0062, "vega": 0.0158, "theta": -0.0125, "rho": -0.0359, "theo": 20.7635, "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": 26.2999992370605}, {"option": "PPG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.5805, "open_interest": 3.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0038, "vega": 0.0116, "theta": -0.0112, "rho": 0.001, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-06T15:27:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261120P00150000", "bid": 24.0, "bid_size": 8.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0034, "vega": 0.0091, "theta": -0.006, "rho": -0.0351, "theo": 25.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PPG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0023, "vega": 0.0076, "theta": -0.0077, "rho": 0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120P00155000", "bid": 28.7, "bid_size": 8.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0019, "vega": 0.0055, "theta": -0.0019, "rho": -0.0354, "theo": 30.7039, "change": 0.0, "open": 0.0, "high": 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": "PPG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0014, "vega": 0.0051, "theta": -0.0055, "rho": 0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261120P00160000", "bid": 34.3, "bid_size": 8.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0012, "vega": 0.0036, "theta": 0.0, "rho": -0.0364, "theo": 35.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "PPG261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.7922, "open_interest": 10.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.001, "vega": 0.0036, "theta": -0.004, "rho": 0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T10:24:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120P00165000", "bid": 39.3, "bid_size": 8.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": -0.0372, "theo": 40.681, "change": 0.0, "open": 0.0, "high": 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": "PPG261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0026, "theta": -0.003, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120P00170000", "bid": 43.7, "bid_size": 8.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0015, "theta": 0.0, "rho": -0.0379, "theo": 45.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "PPG261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.9161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0023, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261120P00175000", "bid": 48.5, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": -0.0389, "theo": 50.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "PPG261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261120P00180000", "bid": 54.3, "bid_size": 8.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": -0.0398, "theo": 55.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "PPG261127C00055000", "bid": 67.8, "bid_size": 8.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0106, "theo": 69.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "PPG261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0015, "theta": -0.003, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261127C00060000", "bid": 62.8, "bid_size": 8.0, "ask": 66.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0116, "theo": 64.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "PPG261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8189, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0038, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261127C00065000", "bid": 57.8, "bid_size": 8.0, "ask": 61.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0125, "theo": 59.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "PPG261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0048, "rho": -0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261127C00070000", "bid": 52.8, "bid_size": 8.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0136, "theo": 54.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "PPG261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0061, "rho": -0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261127C00075000", "bid": 47.9, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0146, "theo": 49.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "PPG261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0077, "rho": -0.0005, "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": 1.07500004768372}, {"option": "PPG261127C00080000", "bid": 42.8, "bid_size": 8.0, "ask": 46.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.0159, "theo": 44.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "PPG261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0009, "vega": 0.0072, "theta": -0.0097, "rho": -0.0007, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261127C00085000", "bid": 37.8, "bid_size": 8.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0001, "rho": 0.0172, "theo": 39.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "PPG261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.0099, "theta": -0.0123, "rho": -0.001, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG261127C00090000", "bid": 32.9, "bid_size": 8.0, "ask": 37.1, "ask_size": 8.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0011, "vega": 0.0037, "theta": -0.0036, "rho": 0.0186, "theo": 35.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PPG261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0021, "vega": 0.0138, "theta": -0.0156, "rho": -0.0015, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261127C00095000", "bid": 27.9, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0021, "vega": 0.0073, "theta": -0.0085, "rho": 0.021, "theo": 30.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PPG261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6314, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0033, "vega": 0.0192, "theta": -0.0198, "rho": -0.0022, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T09:31:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261127C00100000", "bid": 23.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.4104, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.004, "vega": 0.0135, "theta": -0.0157, "rho": 0.0244, "theo": 25.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-09T12:37:48", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "PPG261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0052, "vega": 0.0272, "theta": -0.0252, "rho": -0.0034, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "PPG261127C00105000", "bid": 18.3, "bid_size": 23.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0075, "vega": 0.0236, "theta": -0.0262, "rho": 0.0289, "theo": 20.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T14:01:11", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "PPG261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.4859, "open_interest": 16.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0084, "vega": 0.0389, "theta": -0.0323, "rho": -0.0052, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-28T09:37:45", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "PPG261127C00110000", "bid": 14.1, "bid_size": 21.0, "ask": 16.2, "ask_size": 21.0, "iv": 0.3447, "open_interest": 14.0, "volume": 1.0, "delta": 0.9311, "gamma": 0.0142, "vega": 0.0397, "theta": -0.0405, "rho": 0.0338, "theo": 15.2609, "change": 4.4, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-02T10:06:15", "percent_change": 43.7811, "prev_day_close": 10.0500001907349}, {"option": "PPG261127P00110000", "bid": 0.1, "bid_size": 23.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.3775, "open_interest": 2.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.014, "vega": 0.0562, "theta": -0.0415, "rho": -0.0084, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T09:33:49", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PPG261127C00115000", "bid": 8.5, "bid_size": 35.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.2322, "open_interest": 11.0, "volume": 6.0, "delta": 0.8613, "gamma": 0.0258, "vega": 0.0712, "theta": -0.0573, "rho": 0.0445, "theo": 10.5612, "change": 4.53, "open": 10.23, "high": 10.23, "low": 10.23, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-11-02T15:01:10", "percent_change": 79.4737, "prev_day_close": 5.69999980926514}, {"option": "PPG261127P00115000", "bid": 0.2, "bid_size": 23.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3115, "open_interest": 9.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0236, "vega": 0.0814, "theta": -0.0526, "rho": -0.014, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T12:27:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PPG261127C00120000", "bid": 4.3, "bid_size": 46.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.2762, "open_interest": 29.0, "volume": 2.0, "delta": 0.7209, "gamma": 0.0416, "vega": 0.1078, "theta": -0.0696, "rho": 0.0487, "theo": 6.2923, "change": 2.75, "open": 5.5, "high": 5.5, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T10:04:21", "percent_change": 101.852, "prev_day_close": 2.69999992847443}, {"option": "PPG261127P00120000", "bid": 1.35, "bid_size": 35.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.2765, "open_interest": 30.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0382, "vega": 0.1125, "theta": -0.0638, "rho": -0.0244, "theo": 1.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T11:08:05", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PPG261127C00125000", "bid": 2.85, "bid_size": 29.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.2671, "open_interest": 2.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0496, "vega": 0.1289, "theta": -0.0686, "rho": 0.0409, "theo": 3.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T14:06:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PPG261127P00125000", "bid": 3.3, "bid_size": 31.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.2598, "open_interest": 1.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0488, "vega": 0.1289, "theta": -0.0676, "rho": -0.0387, "theo": 3.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T13:22:46", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PPG261127C00130000", "bid": 1.1, "bid_size": 6.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0393, "vega": 0.1091, "theta": -0.0573, "rho": 0.0242, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "PPG261127P00130000", "bid": 5.1, "bid_size": 12.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0401, "vega": 0.1063, "theta": -0.058, "rho": -0.0476, "theo": 6.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PPG261127C00135000", "bid": 0.25, "bid_size": 20.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.025, "vega": 0.0777, "theta": -0.0443, "rho": 0.0134, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PPG261127P00135000", "bid": 9.4, "bid_size": 16.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0255, "vega": 0.0734, "theta": -0.0442, "rho": -0.0488, "theo": 11.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PPG261127C00140000", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0155, "vega": 0.0543, "theta": -0.0341, "rho": 0.008, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PPG261127P00140000", "bid": 14.6, "bid_size": 12.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0156, "vega": 0.0492, "theta": -0.0328, "rho": -0.0464, "theo": 16.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "PPG261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.01, "vega": 0.039, "theta": -0.0267, "rho": 0.0051, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PPG261127P00145000", "bid": 18.9, "bid_size": 11.0, "ask": 22.9, "ask_size": 7.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0098, "vega": 0.0333, "theta": -0.0241, "rho": -0.0436, "theo": 20.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PPG261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0068, "vega": 0.0289, "theta": -0.0214, "rho": 0.0035, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261127P00150000", "bid": 23.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0064, "vega": 0.0238, "theta": -0.0177, "rho": -0.0419, "theo": 25.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PPG261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0048, "vega": 0.0221, "theta": -0.0176, "rho": 0.0025, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261127P00155000", "bid": 28.8, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0044, "vega": 0.0174, "theta": -0.0129, "rho": -0.0429, "theo": 30.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "PPG261218C00050000", "bid": 73.6, "bid_size": 8.0, "ask": 77.1, "ask_size": 8.0, "iv": 1.527, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 74.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "PPG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6331, "open_interest": 11.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0014, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-06-15T11:02:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218C00055000", "bid": 67.8, "bid_size": 9.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 69.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "PPG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4808, "open_interest": 8.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0019, "rho": -0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-12T11:21:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218C00060000", "bid": 63.6, "bid_size": 9.0, "ask": 67.1, "ask_size": 9.0, "iv": 1.2378, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 64.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2024-10-08T14:30:12", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "PPG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3422, "open_interest": 242.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0025, "rho": -0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T14:38:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218C00065000", "bid": 58.6, "bid_size": 8.0, "ask": 61.9, "ask_size": 8.0, "iv": 1.0711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0126, "theo": 59.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PPG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2147, "open_interest": 69.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0033, "rho": -0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PPG261218C00070000", "bid": 52.8, "bid_size": 9.0, "ask": 56.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0136, "theo": 54.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2024-10-31T09:43:51", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "PPG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0964, "open_interest": 11.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0043, "rho": -0.0008, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:19:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261218C00075000", "bid": 47.8, "bid_size": 9.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0152, "theo": 49.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "PPG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.9694, "open_interest": 14.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0055, "rho": -0.0012, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-04T09:52:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261218C00080000", "bid": 42.9, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": 0.0181, "theo": 45.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.89, "last_trade_time": "2025-04-23T13:59:19", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "PPG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.8817, "open_interest": 84.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0011, "vega": 0.0123, "theta": -0.0072, "rho": -0.0017, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:01:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG261218C00085000", "bid": 37.8, "bid_size": 9.0, "ask": 41.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0011, "vega": 0.0056, "theta": 0.0, "rho": 0.0239, "theo": 40.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-03-23T14:50:40", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PPG261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 0.6236, "open_interest": 116.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0017, "vega": 0.0172, "theta": -0.0092, "rho": -0.0024, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:48:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG261218C00090000", "bid": 33.6, "bid_size": 5.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.5877, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0022, "vega": 0.012, "theta": -0.0042, "rho": 0.0343, "theo": 35.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-10-05T11:13:31", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "PPG261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 161.0, "iv": 0.5707, "open_interest": 102.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0025, "vega": 0.024, "theta": -0.0119, "rho": -0.0036, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:44:27", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PPG261218C00095000", "bid": 28.0, "bid_size": 5.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.004, "vega": 0.0225, "theta": -0.0108, "rho": 0.0499, "theo": 30.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-07-29T11:46:08", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PPG261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4069, "open_interest": 104.0, "volume": 2.0, "delta": -0.0339, "gamma": 0.0039, "vega": 0.0337, "theta": -0.0154, "rho": -0.0054, "theo": 0.2649, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:13:38", "percent_change": -52.9412, "prev_day_close": 0.425000011920929}, {"option": "PPG261218C00100000", "bid": 24.2, "bid_size": 41.0, "ask": 26.1, "ask_size": 21.0, "iv": 0.3826, "open_interest": 17.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0066, "vega": 0.0381, "theta": -0.0181, "rho": 0.0692, "theo": 25.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-07T09:38:51", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PPG261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 148.0, "iv": 0.5006, "open_interest": 75.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.006, "vega": 0.0474, "theta": -0.0199, "rho": -0.0082, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T12:19:12", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PPG261218C00105000", "bid": 18.6, "bid_size": 36.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0102, "vega": 0.061, "theta": -0.0248, "rho": 0.0882, "theo": 20.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-10-30T12:19:12", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PPG261218P00105000", "bid": 0.35, "bid_size": 73.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.3539, "open_interest": 99.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0093, "vega": 0.0668, "theta": -0.0255, "rho": -0.0126, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:19:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG261218C00110000", "bid": 14.2, "bid_size": 86.0, "ask": 16.4, "ask_size": 25.0, "iv": 0.2666, "open_interest": 23.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.015, "vega": 0.0909, "theta": -0.0311, "rho": 0.1128, "theo": 15.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-10-30T12:19:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PPG261218P00110000", "bid": 0.6, "bid_size": 52.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.3188, "open_interest": 28.0, "volume": 1.0, "delta": -0.1272, "gamma": 0.0145, "vega": 0.0927, "theta": -0.0324, "rho": -0.0196, "theo": 0.9457, "change": -0.68, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T12:16:06", "percent_change": -42.5, "prev_day_close": 1.60000002384186}, {"option": "PPG261218C00115000", "bid": 10.7, "bid_size": 91.0, "ask": 12.7, "ask_size": 51.0, "iv": 0.3208, "open_interest": 63.0, "volume": 3.0, "delta": 0.7988, "gamma": 0.0217, "vega": 0.1247, "theta": -0.0381, "rho": 0.1146, "theo": 11.3748, "change": 4.03, "open": 10.86, "high": 11.13, "low": 10.86, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-11-02T13:40:29", "percent_change": 56.7606, "prev_day_close": 7.09999990463257}, {"option": "PPG261218P00115000", "bid": 1.35, "bid_size": 30.0, "ask": 1.9, "ask_size": 89.0, "iv": 0.3014, "open_interest": 123.0, "volume": 1.0, "delta": -0.2038, "gamma": 0.0218, "vega": 0.1259, "theta": -0.04, "rho": -0.0308, "theo": 1.5467, "change": -1.13, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T13:00:40", "percent_change": -39.6491, "prev_day_close": 2.85000002384186}, {"option": "PPG261218C00120000", "bid": 7.2, "bid_size": 49.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.2737, "open_interest": 384.0, "volume": 2.0, "delta": 0.6787, "gamma": 0.03, "vega": 0.1583, "theta": -0.045, "rho": 0.1012, "theo": 7.4805, "change": 3.05, "open": 6.85, "high": 7.2, "low": 6.85, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T12:16:20", "percent_change": 73.494, "prev_day_close": 4.15000009536743}, {"option": "PPG261218P00120000", "bid": 2.5, "bid_size": 41.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.2762, "open_interest": 9.0, "volume": 64.0, "delta": -0.3259, "gamma": 0.0306, "vega": 0.159, "theta": -0.0468, "rho": -0.0473, "theo": 2.6405, "change": -2.28, "open": 2.9, "high": 2.9, "low": 2.75, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T15:01:48", "percent_change": -45.1485, "prev_day_close": 5.04999995231628}, {"option": "PPG261218C00125000", "bid": 4.1, "bid_size": 51.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2585, "open_interest": 102.0, "volume": 6.0, "delta": 0.5147, "gamma": 0.0354, "vega": 0.1758, "theta": -0.0479, "rho": 0.0783, "theo": 4.4185, "change": 2.1, "open": 3.1, "high": 4.3, "low": 3.1, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:16:20", "percent_change": 95.4545, "prev_day_close": 2.20000004768372}, {"option": "PPG261218P00125000", "bid": 4.3, "bid_size": 42.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2576, "open_interest": 11.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0366, "vega": 0.1752, "theta": -0.0494, "rho": -0.0663, "theo": 4.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-01T10:25:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PPG261218C00130000", "bid": 2.15, "bid_size": 81.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.25, "open_interest": 1203.0, "volume": 277.0, "delta": 0.3453, "gamma": 0.033, "vega": 0.1629, "theta": -0.0442, "rho": 0.0531, "theo": 2.4393, "change": 1.065, "open": 2.05, "high": 2.3, "low": 2.05, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T12:25:44", "percent_change": 90.6383, "prev_day_close": 1.17500001192093}, {"option": "PPG261218P00130000", "bid": 7.3, "bid_size": 48.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.2593, "open_interest": 12.0, "volume": 1.0, "delta": -0.6705, "gamma": 0.0346, "vega": 0.159, "theta": -0.0455, "rho": -0.0803, "theo": 7.6406, "change": -4.05, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T14:25:54", "percent_change": -34.1772, "prev_day_close": 11.8499999046326}, {"option": "PPG261218C00135000", "bid": 1.05, "bid_size": 28.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.2539, "open_interest": 164.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0253, "vega": 0.1309, "theta": -0.0367, "rho": 0.0336, "theo": 1.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T15:24:02", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "PPG261218P00135000", "bid": 10.7, "bid_size": 39.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.2771, "open_interest": 20.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0269, "vega": 0.121, "theta": -0.0375, "rho": -0.0799, "theo": 11.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-02-18T14:13:08", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "PPG261218C00140000", "bid": 0.45, "bid_size": 22.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.2711, "open_interest": 223.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0177, "vega": 0.0984, "theta": -0.0291, "rho": 0.0212, "theo": 0.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:21:44", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PPG261218P00140000", "bid": 15.0, "bid_size": 18.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0188, "vega": 0.083, "theta": -0.0284, "rho": -0.0722, "theo": 16.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-02-18T14:13:08", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "PPG261218C00145000", "bid": 0.05, "bid_size": 51.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.3804, "open_interest": 103.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0122, "vega": 0.0734, "theta": -0.023, "rho": 0.0139, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T11:32:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG261218P00145000", "bid": 19.9, "bid_size": 16.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0124, "vega": 0.0555, "theta": -0.02, "rho": -0.0618, "theo": 20.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "PPG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.3428, "open_interest": 109.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0085, "vega": 0.055, "theta": -0.0183, "rho": 0.0094, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T09:47:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PPG261218P00150000", "bid": 24.5, "bid_size": 15.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.008, "vega": 0.0364, "theta": -0.0128, "rho": -0.0534, "theo": 25.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "PPG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 36.0, "iv": 0.4411, "open_interest": 9.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0061, "vega": 0.042, "theta": -0.0148, "rho": 0.0067, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-29T09:34:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PPG261218P00155000", "bid": 28.6, "bid_size": 8.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0052, "vega": 0.0234, "theta": -0.0072, "rho": -0.0497, "theo": 30.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "PPG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.4492, "open_interest": 20.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0045, "vega": 0.0326, "theta": -0.0121, "rho": 0.0049, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-24T11:52:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00160000", "bid": 33.7, "bid_size": 8.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0033, "vega": 0.0145, "theta": -0.0028, "rho": -0.0446, "theo": 35.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "PPG261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.491, "open_interest": 13.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0033, "vega": 0.0257, "theta": -0.01, "rho": 0.0036, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-07T12:02:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00165000", "bid": 38.7, "bid_size": 8.0, "ask": 42.8, "ask_size": 9.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0022, "vega": 0.0102, "theta": 0.0, "rho": -0.0427, "theo": 40.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "PPG261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.5529, "open_interest": 25.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0026, "vega": 0.0207, "theta": -0.0084, "rho": 0.0028, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-02-12T13:05:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00170000", "bid": 43.5, "bid_size": 8.0, "ask": 47.8, "ask_size": 8.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0014, "vega": 0.0065, "theta": 0.0, "rho": -0.0423, "theo": 45.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "PPG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.5687, "open_interest": 130.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.002, "vega": 0.0168, "theta": -0.0072, "rho": 0.0022, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-11T14:23:18", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PPG261218P00175000", "bid": 48.7, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": -0.0415, "theo": 50.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "PPG261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5593, "open_interest": 22.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0016, "vega": 0.0139, "theta": -0.0061, "rho": 0.0018, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00180000", "bid": 54.2, "bid_size": 8.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.003, "theta": 0.0, "rho": -0.0417, "theo": 55.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "PPG261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.6176, "open_interest": 31.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0053, "rho": 0.0014, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00185000", "bid": 58.7, "bid_size": 8.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": -0.0426, "theo": 60.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "PPG261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.6503, "open_interest": 3.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.001, "vega": 0.0098, "theta": -0.0046, "rho": 0.0012, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00190000", "bid": 63.6, "bid_size": 8.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": -0.0428, "theo": 65.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PPG261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.7982, "open_interest": 30.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0041, "rho": 0.001, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00195000", "bid": 68.7, "bid_size": 8.0, "ask": 72.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.0437, "theo": 70.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "PPG261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6845, "open_interest": 31.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0036, "rho": 0.0008, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG261218P00200000", "bid": 73.7, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.0448, "theo": 75.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "PPG270115C00050000", "bid": 73.5, "bid_size": 8.0, "ask": 77.1, "ask_size": 8.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 74.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "PPG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2907, "open_interest": 44.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0005, "rho": -0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG270115C00055000", "bid": 67.8, "bid_size": 2.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 69.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "PPG270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1705, "open_interest": 19.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0008, "rho": -0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-04-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG270115C00060000", "bid": 63.5, "bid_size": 9.0, "ask": 66.9, "ask_size": 9.0, "iv": 0.9398, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 64.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.74, "last_trade_time": "2025-12-24T12:11:40", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "PPG270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0612, "open_interest": 85.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0012, "rho": -0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-04-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG270115C00065000", "bid": 57.8, "bid_size": 10.0, "ask": 61.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0125, "theo": 59.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2025-11-07T13:11:39", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "PPG270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.9606, "open_interest": 60.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0017, "rho": -0.0007, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:34:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115C00070000", "bid": 53.0, "bid_size": 10.0, "ask": 56.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0138, "theo": 54.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-03-02T11:34:16", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "PPG270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.7024, "open_interest": 20.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0024, "rho": -0.0011, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-06-15T13:14:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115C00075000", "bid": 48.6, "bid_size": 10.0, "ask": 51.4, "ask_size": 9.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0172, "theo": 49.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "PPG270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 0.5548, "open_interest": 19.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0007, "vega": 0.0111, "theta": -0.0034, "rho": -0.0018, "theo": 0.0621, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:41:19", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "PPG270115C00080000", "bid": 43.7, "bid_size": 10.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0041, "theta": 0.0, "rho": 0.0264, "theo": 44.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PPG270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 172.0, "iv": 0.6653, "open_interest": 144.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0011, "vega": 0.0165, "theta": -0.0047, "rho": -0.0028, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:20:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PPG270115C00085000", "bid": 38.0, "bid_size": 11.0, "ask": 41.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0018, "vega": 0.0111, "theta": -0.0022, "rho": 0.0468, "theo": 40.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-10-14T11:00:16", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "PPG270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 93.0, "iv": 0.6308, "open_interest": 20.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0018, "vega": 0.0244, "theta": -0.0066, "rho": -0.0044, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:27:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115C00090000", "bid": 34.2, "bid_size": 36.0, "ask": 36.0, "ask_size": 20.0, "iv": 0.4027, "open_interest": 7.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0033, "vega": 0.027, "theta": -0.0073, "rho": 0.0859, "theo": 35.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-04-16T09:56:48", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "PPG270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 55.0, "iv": 0.3769, "open_interest": 37.0, "volume": 16.0, "delta": -0.0268, "gamma": 0.0028, "vega": 0.0355, "theta": -0.009, "rho": -0.0069, "theo": 0.233, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:30:42", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "PPG270115C00095000", "bid": 28.7, "bid_size": 219.0, "ask": 31.9, "ask_size": 96.0, "iv": 0.3849, "open_interest": 220.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0049, "vega": 0.0481, "theta": -0.0109, "rho": 0.154, "theo": 30.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-07-29T11:46:08", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "PPG270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 155.0, "iv": 0.4947, "open_interest": 71.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0043, "vega": 0.0512, "theta": -0.0122, "rho": -0.0107, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-24T15:17:58", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "PPG270115C00100000", "bid": 23.9, "bid_size": 33.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.288, "open_interest": 16.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0068, "vega": 0.0718, "theta": -0.0141, "rho": 0.1855, "theo": 25.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T14:56:18", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "PPG270115P00100000", "bid": 0.25, "bid_size": 126.0, "ask": 0.95, "ask_size": 161.0, "iv": 0.3486, "open_interest": 149.0, "volume": 50.0, "delta": -0.0655, "gamma": 0.0066, "vega": 0.0725, "theta": -0.0164, "rho": -0.0166, "theo": 0.5753, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:36:15", "percent_change": -41.1765, "prev_day_close": 0.849999994039536}, {"option": "PPG270115C00105000", "bid": 19.3, "bid_size": 76.0, "ask": 22.2, "ask_size": 27.0, "iv": 0.3119, "open_interest": 45.0, "volume": 1.0, "delta": 0.8971, "gamma": 0.0098, "vega": 0.1002, "theta": -0.0191, "rho": 0.191, "theo": 20.8494, "change": 4.46, "open": 20.71, "high": 20.71, "low": 20.71, "tick": "up", "last_trade_price": 20.71, "last_trade_time": "2026-11-02T15:57:14", "percent_change": 27.4462, "prev_day_close": 16.2499995231628}, {"option": "PPG270115P00105000", "bid": 0.65, "bid_size": 33.0, "ask": 1.15, "ask_size": 87.0, "iv": 0.3211, "open_interest": 173.0, "volume": 50.0, "delta": -0.1019, "gamma": 0.0099, "vega": 0.1007, "theta": -0.0215, "rho": -0.0257, "theo": 0.9121, "change": -0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:36:15", "percent_change": -45.4545, "prev_day_close": 1.375}, {"option": "PPG270115C00110000", "bid": 15.2, "bid_size": 236.0, "ask": 17.3, "ask_size": 71.0, "iv": 0.2872, "open_interest": 137.0, "volume": 1.0, "delta": 0.8428, "gamma": 0.0141, "vega": 0.1346, "theta": -0.0253, "rho": 0.1865, "theo": 16.4324, "change": 4.17, "open": 16.27, "high": 16.27, "low": 16.27, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-11-02T15:57:14", "percent_change": 34.4628, "prev_day_close": 12.1000003814697}, {"option": "PPG270115P00110000", "bid": 1.2, "bid_size": 32.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.2953, "open_interest": 105.0, "volume": 56.0, "delta": -0.157, "gamma": 0.0143, "vega": 0.1357, "theta": -0.0272, "rho": -0.0389, "theo": 1.4542, "change": -0.875, "open": 1.5, "high": 1.5, "low": 1.25, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:29:18", "percent_change": -39.3258, "prev_day_close": 2.22500002384186}, {"option": "PPG270115C00115000", "bid": 11.5, "bid_size": 229.0, "ask": 13.1, "ask_size": 89.0, "iv": 0.2806, "open_interest": 124.0, "volume": 1.0, "delta": 0.764, "gamma": 0.0193, "vega": 0.1723, "theta": -0.0314, "rho": 0.1744, "theo": 12.3341, "change": 4.02, "open": 12.32, "high": 12.32, "low": 12.32, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-02T15:57:14", "percent_change": 48.4337, "prev_day_close": 8.29999995231628}, {"option": "PPG270115P00115000", "bid": 2.05, "bid_size": 30.0, "ask": 2.55, "ask_size": 94.0, "iv": 0.2814, "open_interest": 60.0, "volume": 26.0, "delta": -0.2373, "gamma": 0.0197, "vega": 0.1733, "theta": -0.0331, "rho": -0.0576, "theo": 2.3202, "change": -1.5, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:27:50", "percent_change": -38.961, "prev_day_close": 3.84999990463257}, {"option": "PPG270115C00120000", "bid": 8.3, "bid_size": 159.0, "ask": 9.5, "ask_size": 110.0, "iv": 0.276, "open_interest": 424.0, "volume": 5.0, "delta": 0.6568, "gamma": 0.0244, "vega": 0.2053, "theta": -0.0361, "rho": 0.1539, "theo": 8.7151, "change": 3.78, "open": 8.0, "high": 9.23, "low": 8.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-02T13:32:00", "percent_change": 69.3578, "prev_day_close": 5.45000004768372}, {"option": "PPG270115P00120000", "bid": 3.4, "bid_size": 27.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.2657, "open_interest": 55.0, "volume": 38.0, "delta": -0.3471, "gamma": 0.025, "vega": 0.206, "theta": -0.0376, "rho": -0.0809, "theo": 3.6773, "change": -2.2, "open": 3.7, "high": 3.7, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:29:00", "percent_change": -37.931, "prev_day_close": 5.79999995231628}, {"option": "PPG270115C00125000", "bid": 5.5, "bid_size": 83.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.2598, "open_interest": 312.0, "volume": 3.0, "delta": 0.526, "gamma": 0.0277, "vega": 0.2222, "theta": -0.0378, "rho": 0.1257, "theo": 5.7524, "change": 2.59, "open": 6.0, "high": 6.0, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-02T15:57:14", "percent_change": 79.6923, "prev_day_close": 3.25}, {"option": "PPG270115P00125000", "bid": 5.3, "bid_size": 33.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.2618, "open_interest": 16.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0287, "vega": 0.2217, "theta": -0.0392, "rho": -0.1058, "theo": 5.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-07-20T13:49:12", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PPG270115C00130000", "bid": 3.2, "bid_size": 169.0, "ask": 4.1, "ask_size": 171.0, "iv": 0.2529, "open_interest": 759.0, "volume": 6.0, "delta": 0.3886, "gamma": 0.0274, "vega": 0.2144, "theta": -0.0357, "rho": 0.0942, "theo": 3.5607, "change": 1.95, "open": 2.5, "high": 3.8, "low": 2.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:18:45", "percent_change": 105.405, "prev_day_close": 1.85000002384186}, {"option": "PPG270115P00130000", "bid": 7.9, "bid_size": 43.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.2516, "open_interest": 4.0, "volume": 1.0, "delta": -0.626, "gamma": 0.0288, "vega": 0.2103, "theta": -0.037, "rho": -0.1241, "theo": 8.5402, "change": -2.79, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-11-02T12:57:19", "percent_change": -23.0579, "prev_day_close": 12.1000003814697}, {"option": "PPG270115C00135000", "bid": 0.9, "bid_size": 343.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.217, "open_interest": 95.0, "volume": 153.0, "delta": 0.2668, "gamma": 0.0236, "vega": 0.1848, "theta": -0.0304, "rho": 0.0652, "theo": 2.1087, "change": 1.15, "open": 1.85, "high": 2.23, "low": 1.85, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:48:00", "percent_change": 109.524, "prev_day_close": 1.05000001192093}, {"option": "PPG270115P00135000", "bid": 11.2, "bid_size": 52.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0256, "vega": 0.1734, "theta": -0.0318, "rho": -0.1269, "theo": 12.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2024-10-14T11:48:40", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PPG270115C00140000", "bid": 1.15, "bid_size": 2.0, "ask": 1.35, "ask_size": 46.0, "iv": 0.2511, "open_interest": 940.0, "volume": 1.0, "delta": 0.1746, "gamma": 0.0183, "vega": 0.1457, "theta": -0.024, "rho": 0.0428, "theo": 1.2302, "change": 0.45, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:33:35", "percent_change": 60.0, "prev_day_close": 0.749999970197678}, {"option": "PPG270115P00140000", "bid": 15.6, "bid_size": 32.0, "ask": 17.6, "ask_size": 22.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0203, "vega": 0.1242, "theta": -0.0252, "rho": -0.1122, "theo": 16.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2025-11-10T15:45:34", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "PPG270115C00145000", "bid": 0.55, "bid_size": 48.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.2506, "open_interest": 249.0, "volume": 1.0, "delta": 0.112, "gamma": 0.0132, "vega": 0.1087, "theta": -0.0181, "rho": 0.0275, "theo": 0.7251, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:33:18", "percent_change": 50.0, "prev_day_close": 0.400000000372529}, {"option": "PPG270115P00145000", "bid": 20.0, "bid_size": 26.0, "ask": 22.1, "ask_size": 20.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0142, "vega": 0.0779, "theta": -0.0175, "rho": -0.0888, "theo": 20.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2024-09-19T12:29:59", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "PPG270115C00150000", "bid": 0.05, "bid_size": 183.0, "ask": 0.7, "ask_size": 103.0, "iv": 0.2545, "open_interest": 66.0, "volume": 1.0, "delta": 0.072, "gamma": 0.0092, "vega": 0.0789, "theta": -0.0134, "rho": 0.0176, "theo": 0.4386, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:03:12", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "PPG270115P00150000", "bid": 25.0, "bid_size": 32.0, "ask": 26.8, "ask_size": 15.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0086, "vega": 0.0421, "theta": -0.0098, "rho": -0.0633, "theo": 25.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "PPG270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 162.0, "iv": 0.3745, "open_interest": 42.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0064, "vega": 0.0568, "theta": -0.0098, "rho": 0.0115, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-28T15:10:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115P00155000", "bid": 29.3, "bid_size": 9.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0045, "vega": 0.02, "theta": -0.0034, "rho": -0.0485, "theo": 30.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "PPG270115C00160000", "bid": 0.05, "bid_size": 102.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.2815, "open_interest": 27.0, "volume": 5.0, "delta": 0.0312, "gamma": 0.0044, "vega": 0.041, "theta": -0.0072, "rho": 0.0076, "theo": 0.1767, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:31:55", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "PPG270115P00160000", "bid": 34.3, "bid_size": 5.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0021, "vega": 0.0088, "theta": 0.0, "rho": -0.0413, "theo": 35.6885, "change": 0.0, "open": 0.0, "high": 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}, {"option": "PPG270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.3885, "open_interest": 21.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0031, "vega": 0.0298, "theta": -0.0054, "rho": 0.0052, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-07T12:02:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG270115P00165000", "bid": 39.1, "bid_size": 9.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0009, "vega": 0.0037, "theta": 0.0, "rho": -0.0383, "theo": 40.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "PPG270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.4009, "open_interest": 33.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0022, "vega": 0.022, "theta": -0.0041, "rho": 0.0036, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-06-12T09:30:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG270115P00170000", "bid": 43.7, "bid_size": 9.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": -0.0385, "theo": 45.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "PPG270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 67.0, "iv": 0.4424, "open_interest": 163.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0016, "vega": 0.0164, "theta": -0.0031, "rho": 0.0025, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T12:35:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115P00175000", "bid": 48.7, "bid_size": 8.0, "ask": 52.8, "ask_size": 9.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0388, "theo": 50.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "PPG270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.475, "open_interest": 508.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0024, "rho": 0.0018, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-04-21T10:20:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG270115P00180000", "bid": 53.7, "bid_size": 8.0, "ask": 57.8, "ask_size": 9.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0397, "theo": 55.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "PPG270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.5066, "open_interest": 4.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0019, "rho": 0.0014, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-06-15T15:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115P00185000", "bid": 58.7, "bid_size": 8.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0407, "theo": 60.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "PPG270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.4903, "open_interest": 13.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0015, "rho": 0.001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-06-15T15:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270115P00190000", "bid": 63.6, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0418, "theo": 65.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PPG270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.5587, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0012, "rho": 0.0008, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PPG270115P00195000", "bid": 68.7, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0429, "theo": 70.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "PPG270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.5596, "open_interest": 4.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0046, "theta": -0.001, "rho": 0.0006, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG270115P00200000", "bid": 73.7, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.044, "theo": 75.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "PPG270219C00060000", "bid": 63.6, "bid_size": 8.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.0175, "theo": 64.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "PPG270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0029, "rho": -0.0025, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PPG270219C00065000", "bid": 58.0, "bid_size": 8.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0094, "theta": 0.0, "rho": 0.0774, "theo": 59.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4000015258789}, {"option": "PPG270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0038, "rho": -0.0036, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPG270219C00070000", "bid": 53.1, "bid_size": 9.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.001, "vega": 0.0188, "theta": 0.0, "rho": 0.1561, "theo": 55.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "PPG270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0224, "theta": -0.0049, "rho": -0.0051, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PPG270219C00075000", "bid": 48.4, "bid_size": 1.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0013, "vega": 0.0283, "theta": 0.0, "rho": 0.2126, "theo": 50.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "PPG270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5177, "open_interest": 8.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.0304, "theta": -0.0062, "rho": -0.0073, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:57:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PPG270219C00080000", "bid": 44.0, "bid_size": 8.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0018, "vega": 0.035, "theta": -0.0009, "rho": 0.2248, "theo": 45.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "PPG270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.4606, "open_interest": 64.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.002, "vega": 0.0408, "theta": -0.0079, "rho": -0.0103, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:20:25", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PPG270219C00085000", "bid": 39.0, "bid_size": 15.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0026, "vega": 0.0494, "theta": -0.0035, "rho": 0.235, "theo": 40.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "PPG270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0543, "theta": -0.0099, "rho": -0.0146, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG270219C00090000", "bid": 33.9, "bid_size": 12.0, "ask": 37.4, "ask_size": 12.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0037, "vega": 0.0675, "theta": -0.0066, "rho": 0.2437, "theo": 35.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PPG270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 0.3876, "open_interest": 8.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.004, "vega": 0.0717, "theta": -0.0124, "rho": -0.0207, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T11:46:12", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "PPG270219C00095000", "bid": 29.8, "bid_size": 21.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0052, "vega": 0.0896, "theta": -0.01, "rho": 0.25, "theo": 31.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PPG270219P00095000", "bid": 0.4, "bid_size": 93.0, "ask": 1.05, "ask_size": 90.0, "iv": 0.3534, "open_interest": 194.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0055, "vega": 0.0937, "theta": -0.0152, "rho": -0.0293, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:15:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPG270219C00100000", "bid": 24.9, "bid_size": 21.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0072, "vega": 0.1162, "theta": -0.014, "rho": 0.2533, "theo": 26.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PPG270219P00100000", "bid": 0.85, "bid_size": 61.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.3381, "open_interest": 45.0, "volume": 1.0, "delta": -0.1011, "gamma": 0.0076, "vega": 0.1208, "theta": -0.0185, "rho": -0.0414, "theo": 1.1888, "change": -0.385, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T13:56:28", "percent_change": -26.1017, "prev_day_close": 1.47500002384186}, {"option": "PPG270219C00105000", "bid": 20.9, "bid_size": 22.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0098, "vega": 0.1466, "theta": -0.0182, "rho": 0.2525, "theo": 21.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "PPG270219P00105000", "bid": 1.4, "bid_size": 23.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.3244, "open_interest": 33.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0103, "vega": 0.153, "theta": -0.022, "rho": -0.0583, "theo": 1.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T12:18:47", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "PPG270219C00110000", "bid": 16.5, "bid_size": 21.0, "ask": 18.7, "ask_size": 19.0, "iv": 0.2975, "open_interest": 7.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0131, "vega": 0.1787, "theta": -0.0226, "rho": 0.2474, "theo": 17.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T11:19:34", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "PPG270219P00110000", "bid": 2.1, "bid_size": 27.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.2977, "open_interest": 19.0, "volume": 5.0, "delta": -0.1977, "gamma": 0.0135, "vega": 0.1887, "theta": -0.0257, "rho": -0.0815, "theo": 2.421, "change": -0.95, "open": 2.45, "high": 2.45, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T14:04:16", "percent_change": -28.3582, "prev_day_close": 3.35000002384186}, {"option": "PPG270219C00115000", "bid": 12.5, "bid_size": 77.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.2836, "open_interest": 36.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0167, "vega": 0.2213, "theta": -0.0267, "rho": 0.2385, "theo": 13.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-10-26T11:12:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PPG270219P00115000", "bid": 3.2, "bid_size": 22.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.2873, "open_interest": 164.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0171, "vega": 0.2242, "theta": -0.0288, "rho": -0.1122, "theo": 3.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T13:38:35", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PPG270219C00120000", "bid": 9.1, "bid_size": 174.0, "ask": 11.2, "ask_size": 73.0, "iv": 0.2674, "open_interest": 105.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0201, "vega": 0.2503, "theta": -0.0298, "rho": 0.2067, "theo": 10.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:33:06", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PPG270219P00120000", "bid": 4.6, "bid_size": 21.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.2751, "open_interest": 4.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0204, "vega": 0.2534, "theta": -0.031, "rho": -0.1503, "theo": 4.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:01:46", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PPG270219C00125000", "bid": 7.0, "bid_size": 94.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.2704, "open_interest": 376.0, "volume": 1.0, "delta": 0.5427, "gamma": 0.0224, "vega": 0.2656, "theta": -0.0312, "rho": 0.1858, "theo": 7.3146, "change": 3.1, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T13:49:28", "percent_change": 67.3913, "prev_day_close": 4.59999990463257}, {"option": "PPG270219P00125000", "bid": 6.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.2618, "open_interest": 2.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0226, "vega": 0.268, "theta": -0.0315, "rho": -0.1913, "theo": 7.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T15:41:28", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "PPG270219C00130000", "bid": 4.7, "bid_size": 78.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.2616, "open_interest": 63.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0227, "vega": 0.2644, "theta": -0.0305, "rho": 0.1429, "theo": 5.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T13:05:55", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PPG270219P00130000", "bid": 9.2, "bid_size": 45.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0231, "vega": 0.2621, "theta": -0.0303, "rho": -0.2243, "theo": 9.7733, "change": 0.0, "open": 0.0, "high": 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": "PPG270219C00135000", "bid": 3.1, "bid_size": 101.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.259, "open_interest": 72.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.021, "vega": 0.2411, "theta": -0.028, "rho": 0.1062, "theo": 3.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T10:09:09", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PPG270219P00135000", "bid": 12.3, "bid_size": 17.0, "ask": 14.4, "ask_size": 17.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0219, "vega": 0.2365, "theta": -0.0278, "rho": -0.2406, "theo": 13.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PPG270219C00140000", "bid": 1.85, "bid_size": 29.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.2623, "open_interest": 6.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.018, "vega": 0.2098, "theta": -0.0244, "rho": 0.0809, "theo": 2.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T10:03:39", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PPG270219P00140000", "bid": 15.7, "bid_size": 18.0, "ask": 18.4, "ask_size": 16.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0197, "vega": 0.1957, "theta": -0.0246, "rho": -0.2265, "theo": 17.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PPG270219C00145000", "bid": 1.15, "bid_size": 20.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0146, "vega": 0.179, "theta": -0.0205, "rho": 0.0623, "theo": 1.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PPG270219P00145000", "bid": 20.3, "bid_size": 16.0, "ask": 22.6, "ask_size": 16.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0169, "vega": 0.1488, "theta": -0.0212, "rho": -0.1921, "theo": 21.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "PPG270219C00150000", "bid": 0.7, "bid_size": 29.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.2827, "open_interest": 1.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0115, "vega": 0.1485, "theta": -0.017, "rho": 0.0416, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "PPG270219P00150000", "bid": 24.9, "bid_size": 18.0, "ask": 27.8, "ask_size": 14.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0134, "vega": 0.1032, "theta": -0.0168, "rho": -0.1448, "theo": 26.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "PPG270219C00155000", "bid": 0.4, "bid_size": 19.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0089, "vega": 0.1187, "theta": -0.014, "rho": 0.0305, "theo": 0.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPG270219P00155000", "bid": 29.4, "bid_size": 13.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0096, "vega": 0.0653, "theta": -0.0112, "rho": -0.0998, "theo": 30.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "PPG270219C00160000", "bid": 0.05, "bid_size": 20.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0069, "vega": 0.0961, "theta": -0.0115, "rho": 0.0258, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270219P00160000", "bid": 33.8, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0062, "vega": 0.0382, "theta": -0.0052, "rho": -0.0739, "theo": 35.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "PPG270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0054, "vega": 0.0752, "theta": -0.0096, "rho": 0.0186, "theo": 0.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270219P00165000", "bid": 39.2, "bid_size": 8.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0036, "vega": 0.0201, "theta": -0.0001, "rho": -0.0576, "theo": 40.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "PPG270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0042, "vega": 0.0595, "theta": -0.008, "rho": 0.0135, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-11T12:27:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PPG270219P00170000", "bid": 43.5, "bid_size": 8.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.002, "vega": 0.0092, "theta": 0.0, "rho": -0.0464, "theo": 45.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "PPG270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0034, "vega": 0.0503, "theta": -0.0066, "rho": 0.0103, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PPG270219P00175000", "bid": 48.5, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.001, "vega": 0.0049, "theta": 0.0, "rho": -0.0428, "theo": 50.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "PPG270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.3769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0027, "vega": 0.041, "theta": -0.0056, "rho": 0.0087, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270219P00180000", "bid": 53.7, "bid_size": 8.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": -0.0413, "theo": 55.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "PPG270319C00050000", "bid": 73.4, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 74.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "PPG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8887, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0019, "rho": -0.002, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-16T09:33:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PPG270319C00055000", "bid": 67.8, "bid_size": 9.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 69.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "PPG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.5986, "open_interest": 13.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0025, "rho": -0.0028, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:18:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPG270319C00060000", "bid": 62.8, "bid_size": 9.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0142, "theo": 64.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "PPG270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.54, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0032, "rho": -0.004, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-01T15:32:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPG270319C00065000", "bid": 58.2, "bid_size": 1.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.008, "theta": 0.0, "rho": 0.0411, "theo": 59.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "PPG270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5752, "open_interest": 8.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0008, "vega": 0.0236, "theta": -0.0041, "rho": -0.0057, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:34:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270319C00070000", "bid": 53.0, "bid_size": 9.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0013, "vega": 0.023, "theta": -0.0004, "rho": 0.1388, "theo": 55.0407, "change": 0.0, "open": 0.0, "high": 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": "PPG270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.5173, "open_interest": 12.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0011, "vega": 0.0318, "theta": -0.0052, "rho": -0.0081, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:52:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270319C00075000", "bid": 48.3, "bid_size": 5.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0016, "vega": 0.0343, "theta": -0.001, "rho": 0.1933, "theo": 50.1581, "change": 0.0, "open": 0.0, "high": 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": "PPG270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.4632, "open_interest": 15.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0016, "vega": 0.0422, "theta": -0.0066, "rho": -0.0112, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T15:16:33", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PPG270319C00080000", "bid": 43.9, "bid_size": 26.0, "ask": 46.7, "ask_size": 7.0, "iv": 0.4178, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0021, "vega": 0.0475, "theta": -0.0024, "rho": 0.227, "theo": 45.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.02, "last_trade_time": "2026-06-16T15:59:30", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "PPG270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.4017, "open_interest": 8.0, "volume": 4.0, "delta": -0.0322, "gamma": 0.0022, "vega": 0.0556, "theta": -0.0082, "rho": -0.0156, "theo": 0.4318, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:16:09", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "PPG270319C00085000", "bid": 39.0, "bid_size": 24.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0029, "vega": 0.0645, "theta": -0.0049, "rho": 0.2388, "theo": 40.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "PPG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.3963, "open_interest": 5.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0031, "vega": 0.0726, "theta": -0.0102, "rho": -0.0216, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T15:16:33", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PPG270319C00090000", "bid": 34.0, "bid_size": 14.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.004, "vega": 0.0857, "theta": -0.0078, "rho": 0.2493, "theo": 35.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "PPG270319P00090000", "bid": 0.2, "bid_size": 51.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.3685, "open_interest": 88.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0043, "vega": 0.0938, "theta": -0.0124, "rho": -0.0298, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-29T14:24:08", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PPG270319C00095000", "bid": 29.4, "bid_size": 13.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0056, "vega": 0.1116, "theta": -0.011, "rho": 0.2577, "theo": 31.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "PPG270319P00095000", "bid": 0.7, "bid_size": 5.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3543, "open_interest": 5.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0058, "vega": 0.1197, "theta": -0.015, "rho": -0.041, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-29T14:22:36", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PPG270319C00100000", "bid": 25.3, "bid_size": 11.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.3469, "open_interest": 1.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0075, "vega": 0.1423, "theta": -0.0146, "rho": 0.263, "theo": 26.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-14T10:02:03", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "PPG270319P00100000", "bid": 1.0, "bid_size": 12.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.3354, "open_interest": 5.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0078, "vega": 0.1504, "theta": -0.0179, "rho": -0.056, "theo": 1.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-28T14:24:05", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PPG270319C00105000", "bid": 21.0, "bid_size": 11.0, "ask": 23.8, "ask_size": 14.0, "iv": 0.3238, "open_interest": 2.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.01, "vega": 0.1773, "theta": -0.0183, "rho": 0.2638, "theo": 22.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T10:02:03", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PPG270319P00105000", "bid": 1.5, "bid_size": 14.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.3095, "open_interest": 7.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0102, "vega": 0.185, "theta": -0.021, "rho": -0.0758, "theo": 2.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-15T10:35:37", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PPG270319C00110000", "bid": 16.7, "bid_size": 27.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.3023, "open_interest": 20.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0128, "vega": 0.2146, "theta": -0.0219, "rho": 0.2586, "theo": 18.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T11:55:14", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PPG270319P00110000", "bid": 2.4, "bid_size": 12.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.3032, "open_interest": 22.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0129, "vega": 0.2219, "theta": -0.0239, "rho": -0.1016, "theo": 3.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T14:20:07", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PPG270319C00115000", "bid": 13.3, "bid_size": 55.0, "ask": 15.9, "ask_size": 48.0, "iv": 0.2953, "open_interest": 28.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0157, "vega": 0.2508, "theta": -0.0251, "rho": 0.2461, "theo": 14.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-10-30T14:14:09", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PPG270319P00115000", "bid": 3.6, "bid_size": 13.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.289, "open_interest": 4.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0158, "vega": 0.2572, "theta": -0.0264, "rho": -0.1342, "theo": 4.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T13:23:27", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PPG270319C00120000", "bid": 9.5, "bid_size": 102.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.2636, "open_interest": 56.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0184, "vega": 0.2827, "theta": -0.0274, "rho": 0.2296, "theo": 10.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-30T14:14:09", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PPG270319P00120000", "bid": 5.1, "bid_size": 10.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.2769, "open_interest": 2.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0184, "vega": 0.2853, "theta": -0.028, "rho": -0.173, "theo": 5.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-27T11:58:10", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PPG270319C00125000", "bid": 7.6, "bid_size": 53.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.277, "open_interest": 78.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0201, "vega": 0.2987, "theta": -0.0282, "rho": 0.2012, "theo": 8.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-30T10:46:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PPG270319P00125000", "bid": 7.2, "bid_size": 13.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.2669, "open_interest": 1.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0202, "vega": 0.2996, "theta": -0.0283, "rho": -0.216, "theo": 7.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-05-06T14:41:33", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "PPG270319C00130000", "bid": 5.3, "bid_size": 17.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.2657, "open_interest": 150.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0204, "vega": 0.2974, "theta": -0.0275, "rho": 0.1712, "theo": 5.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T15:07:00", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PPG270319P00130000", "bid": 8.7, "bid_size": 18.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0206, "vega": 0.2959, "theta": -0.0272, "rho": -0.2558, "theo": 10.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PPG270319C00135000", "bid": 3.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.259, "open_interest": 59.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0193, "vega": 0.2789, "theta": -0.0255, "rho": 0.1372, "theo": 4.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-28T14:45:27", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PPG270319P00135000", "bid": 12.3, "bid_size": 22.0, "ask": 14.7, "ask_size": 24.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.0199, "vega": 0.2741, "theta": -0.0251, "rho": -0.2812, "theo": 13.8116, "change": 0.0, "open": 0.0, "high": 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": "PPG270319C00140000", "bid": 2.2, "bid_size": 13.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2571, "open_interest": 17.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.017, "vega": 0.2485, "theta": -0.0226, "rho": 0.1064, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T11:04:41", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PPG270319P00140000", "bid": 16.2, "bid_size": 12.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0184, "vega": 0.2374, "theta": -0.0227, "rho": -0.2841, "theo": 17.5804, "change": 0.0, "open": 0.0, "high": 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": "PPG270319C00145000", "bid": 1.7, "bid_size": 18.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0143, "vega": 0.2122, "theta": -0.0194, "rho": 0.0819, "theo": 1.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PPG270319P00145000", "bid": 20.1, "bid_size": 17.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0166, "vega": 0.1923, "theta": -0.0203, "rho": -0.2582, "theo": 21.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "PPG270319C00150000", "bid": 0.8, "bid_size": 21.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.2557, "open_interest": 5.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0117, "vega": 0.1775, "theta": -0.0164, "rho": 0.0619, "theo": 1.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T13:38:50", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PPG270319P00150000", "bid": 24.8, "bid_size": 15.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0144, "vega": 0.1441, "theta": -0.0177, "rho": -0.2091, "theo": 26.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "PPG270319C00155000", "bid": 0.65, "bid_size": 13.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0094, "vega": 0.1465, "theta": -0.0137, "rho": 0.0469, "theo": 0.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PPG270319P00155000", "bid": 29.3, "bid_size": 5.0, "ask": 32.6, "ask_size": 14.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0114, "vega": 0.0976, "theta": -0.0139, "rho": -0.153, "theo": 30.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "PPG270319C00160000", "bid": 0.2, "bid_size": 14.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0075, "vega": 0.1203, "theta": -0.0114, "rho": 0.0358, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG270319P00160000", "bid": 33.9, "bid_size": 3.0, "ask": 36.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0081, "vega": 0.0586, "theta": -0.0086, "rho": -0.1088, "theo": 35.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "PPG270319C00165000", "bid": 0.05, "bid_size": 50.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.2854, "open_interest": 41.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.006, "vega": 0.0988, "theta": -0.0096, "rho": 0.0276, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:25:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270319P00165000", "bid": 38.8, "bid_size": 8.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0051, "vega": 0.0329, "theta": -0.0033, "rho": -0.0675, "theo": 40.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "PPG270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.2946, "open_interest": 27.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0048, "vega": 0.0813, "theta": -0.008, "rho": 0.0215, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T13:09:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PPG270319P00170000", "bid": 43.7, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0028, "vega": 0.0164, "theta": 0.0, "rho": -0.0558, "theo": 45.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "PPG270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0038, "vega": 0.0673, "theta": -0.0068, "rho": 0.017, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270319P00175000", "bid": 48.7, "bid_size": 1.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0014, "vega": 0.0068, "theta": 0.0, "rho": -0.0451, "theo": 50.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "PPG270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0031, "vega": 0.0561, "theta": -0.0058, "rho": 0.0135, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPG270319P00180000", "bid": 53.7, "bid_size": 8.0, "ask": 57.8, "ask_size": 9.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0031, "theta": 0.0, "rho": -0.0427, "theo": 55.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "PPG270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.3865, "open_interest": 6.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0025, "vega": 0.0469, "theta": -0.0049, "rho": 0.0109, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-04T11:06:36", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PPG270319P00185000", "bid": 58.7, "bid_size": 8.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": -0.0414, "theo": 60.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "PPG270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.4412, "open_interest": 1.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0021, "vega": 0.0396, "theta": -0.0042, "rho": 0.0089, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-05-06T15:28:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270319P00190000", "bid": 63.6, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0421, "theo": 65.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PPG270521C00055000", "bid": 67.8, "bid_size": 8.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0198, "theta": 0.0, "rho": 0.1625, "theo": 69.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "PPG270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0271, "theta": -0.0034, "rho": -0.0083, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 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": "PPG270521C00060000", "bid": 62.9, "bid_size": 8.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0007, "vega": 0.0279, "theta": 0.0, "rho": 0.1913, "theo": 65.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "PPG270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0008, "vega": 0.0358, "theta": -0.0043, "rho": -0.0114, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270521C00065000", "bid": 58.0, "bid_size": 8.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.001, "vega": 0.0406, "theta": 0.0, "rho": 0.2258, "theo": 60.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "PPG270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0012, "vega": 0.0463, "theta": -0.0053, "rho": -0.0154, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270521C00070000", "bid": 53.8, "bid_size": 1.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0014, "vega": 0.0551, "theta": 0.0, "rho": 0.2664, "theo": 55.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "PPG270521P00070000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.459, "open_interest": 7.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0016, "vega": 0.0594, "theta": -0.0064, "rho": -0.0207, "theo": 0.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T11:15:39", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "PPG270521C00075000", "bid": 48.5, "bid_size": 14.0, "ask": 51.9, "ask_size": 13.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.002, "vega": 0.068, "theta": -0.0014, "rho": 0.3543, "theo": 50.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "PPG270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.4902, "open_interest": 18.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0021, "vega": 0.0756, "theta": -0.0078, "rho": -0.0276, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T10:16:53", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "PPG270521C00080000", "bid": 43.9, "bid_size": 6.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0026, "vega": 0.0885, "theta": -0.0035, "rho": 0.3708, "theo": 46.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "PPG270521P00080000", "bid": 0.1, "bid_size": 20.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0028, "vega": 0.0948, "theta": -0.0093, "rho": -0.0367, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PPG270521C00085000", "bid": 39.5, "bid_size": 21.0, "ask": 42.2, "ask_size": 7.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0035, "vega": 0.1127, "theta": -0.0057, "rho": 0.3848, "theo": 41.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "PPG270521P00085000", "bid": 0.1, "bid_size": 61.0, "ask": 1.35, "ask_size": 36.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0036, "vega": 0.1175, "theta": -0.011, "rho": -0.0484, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PPG270521C00090000", "bid": 35.1, "bid_size": 19.0, "ask": 37.7, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0045, "vega": 0.138, "theta": -0.0082, "rho": 0.3981, "theo": 36.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PPG270521P00090000", "bid": 0.85, "bid_size": 22.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.3548, "open_interest": 9.0, "volume": 50.0, "delta": -0.0862, "gamma": 0.0047, "vega": 0.1448, "theta": -0.0128, "rho": -0.0635, "theo": 1.4563, "change": -0.525, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:24:15", "percent_change": -30.4348, "prev_day_close": 1.72499996423721}, {"option": "PPG270521C00095000", "bid": 30.8, "bid_size": 14.0, "ask": 33.3, "ask_size": 16.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0058, "vega": 0.1649, "theta": -0.0108, "rho": 0.4047, "theo": 32.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-10-08T11:02:02", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "PPG270521P00095000", "bid": 1.15, "bid_size": 35.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.3472, "open_interest": 1.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.006, "vega": 0.1758, "theta": -0.0148, "rho": -0.0829, "theo": 1.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T10:31:36", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "PPG270521C00100000", "bid": 26.6, "bid_size": 13.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0074, "vega": 0.2005, "theta": -0.0134, "rho": 0.4063, "theo": 28.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PPG270521P00100000", "bid": 1.6, "bid_size": 19.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.3281, "open_interest": 7.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0076, "vega": 0.21, "theta": -0.0169, "rho": -0.1069, "theo": 2.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-10-28T15:36:57", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PPG270521C00105000", "bid": 22.1, "bid_size": 6.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0092, "vega": 0.2383, "theta": -0.0161, "rho": 0.4017, "theo": 23.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "PPG270521P00105000", "bid": 2.8, "bid_size": 1.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0094, "vega": 0.247, "theta": -0.019, "rho": -0.1369, "theo": 3.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PPG270521C00110000", "bid": 18.3, "bid_size": 17.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0112, "vega": 0.2762, "theta": -0.0186, "rho": 0.39, "theo": 19.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "PPG270521P00110000", "bid": 3.7, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0114, "vega": 0.2837, "theta": -0.0209, "rho": -0.1726, "theo": 4.3046, "change": 0.0, "open": 0.0, "high": 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": "PPG270521C00115000", "bid": 15.2, "bid_size": 17.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.2956, "open_interest": 1.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0132, "vega": 0.3111, "theta": -0.0208, "rho": 0.3705, "theo": 16.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-10-20T14:39:49", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PPG270521P00115000", "bid": 4.5, "bid_size": 19.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0134, "vega": 0.3175, "theta": -0.0224, "rho": -0.2145, "theo": 5.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PPG270521C00120000", "bid": 11.8, "bid_size": 19.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0149, "vega": 0.3394, "theta": -0.0223, "rho": 0.3432, "theo": 13.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-07T10:04:04", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PPG270521P00120000", "bid": 5.8, "bid_size": 19.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0152, "vega": 0.3438, "theta": -0.0234, "rho": -0.2605, "theo": 7.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PPG270521C00125000", "bid": 9.4, "bid_size": 26.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.2783, "open_interest": 1.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0162, "vega": 0.3571, "theta": -0.0231, "rho": 0.3092, "theo": 10.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-16T09:56:13", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PPG270521P00125000", "bid": 8.0, "bid_size": 14.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0165, "vega": 0.3588, "theta": -0.0237, "rho": -0.3057, "theo": 9.4136, "change": 0.0, "open": 0.0, "high": 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": "PPG270521C00130000", "bid": 7.6, "bid_size": 6.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0168, "vega": 0.3614, "theta": -0.0231, "rho": 0.2706, "theo": 7.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PPG270521P00130000", "bid": 10.9, "bid_size": 45.0, "ask": 12.8, "ask_size": 26.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0172, "vega": 0.3589, "theta": -0.0232, "rho": -0.3454, "theo": 11.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PPG270521C00135000", "bid": 5.7, "bid_size": 8.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.2641, "open_interest": 458.0, "volume": 2.0, "delta": 0.3999, "gamma": 0.0165, "vega": 0.35, "theta": -0.0222, "rho": 0.2265, "theo": 5.9516, "change": 1.07, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-02T10:54:40", "percent_change": 25.7831, "prev_day_close": 4.14999997615814}, {"option": "PPG270521P00135000", "bid": 13.8, "bid_size": 43.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0172, "vega": 0.3435, "theta": -0.022, "rho": -0.375, "theo": 15.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PPG270521C00140000", "bid": 3.8, "bid_size": 24.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0155, "vega": 0.3273, "theta": -0.0206, "rho": 0.1875, "theo": 4.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PPG270521P00140000", "bid": 17.5, "bid_size": 22.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0168, "vega": 0.3137, "theta": -0.0207, "rho": -0.3869, "theo": 18.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "PPG270521C00145000", "bid": 2.7, "bid_size": 22.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.014, "vega": 0.2969, "theta": -0.0187, "rho": 0.1526, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "PPG270521P00145000", "bid": 21.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 22.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0162, "vega": 0.2719, "theta": -0.0194, "rho": -0.3673, "theo": 22.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "PPG270521C00150000", "bid": 2.0, "bid_size": 19.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.2638, "open_interest": 3.0, "volume": 2.0, "delta": 0.2104, "gamma": 0.0123, "vega": 0.2633, "theta": -0.0167, "rho": 0.1229, "theo": 2.5162, "change": 0.8, "open": 2.24, "high": 2.45, "low": 2.24, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T13:47:31", "percent_change": 48.4848, "prev_day_close": 1.65000003576279}, {"option": "PPG270521P00150000", "bid": 25.6, "bid_size": 17.0, "ask": 27.8, "ask_size": 23.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0155, "vega": 0.2192, "theta": -0.0184, "rho": -0.3211, "theo": 26.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PPG270521C00155000", "bid": 1.35, "bid_size": 23.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0105, "vega": 0.2302, "theta": -0.0146, "rho": 0.0987, "theo": 1.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PPG270521P00155000", "bid": 30.4, "bid_size": 7.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0139, "vega": 0.1605, "theta": -0.0169, "rho": -0.2423, "theo": 31.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "PPG270521C00160000", "bid": 0.75, "bid_size": 19.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0089, "vega": 0.2006, "theta": -0.0128, "rho": 0.0793, "theo": 1.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "PPG270521P00160000", "bid": 34.3, "bid_size": 16.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0112, "vega": 0.1087, "theta": -0.0131, "rho": -0.1635, "theo": 35.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "PPG270521C00165000", "bid": 0.65, "bid_size": 8.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0075, "vega": 0.1724, "theta": -0.0112, "rho": 0.0644, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "PPG270521P00165000", "bid": 39.3, "bid_size": 14.0, "ask": 42.4, "ask_size": 14.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0076, "vega": 0.0603, "theta": -0.0068, "rho": -0.1122, "theo": 40.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "PPG270521C00170000", "bid": 0.05, "bid_size": 36.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0063, "vega": 0.1476, "theta": -0.0097, "rho": 0.0521, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "PPG270521P00170000", "bid": 43.5, "bid_size": 8.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0045, "vega": 0.029, "theta": -0.0008, "rho": -0.071, "theo": 45.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "PPG270617C00055000", "bid": 67.8, "bid_size": 8.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0162, "theta": 0.0, "rho": 0.0893, "theo": 69.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "PPG270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0319, "theta": -0.0034, "rho": -0.0104, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270617C00060000", "bid": 63.5, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0319, "theta": 0.0, "rho": 0.1907, "theo": 65.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "PPG270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.0418, "theta": -0.0042, "rho": -0.0143, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270617C00065000", "bid": 58.3, "bid_size": 5.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0011, "vega": 0.0449, "theta": 0.0, "rho": 0.2269, "theo": 60.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "PPG270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4704, "open_interest": 11.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.0542, "theta": -0.0052, "rho": -0.0192, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T12:48:23", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPG270617C00070000", "bid": 53.8, "bid_size": 10.0, "ask": 56.7, "ask_size": 9.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0016, "vega": 0.061, "theta": 0.0, "rho": 0.2562, "theo": 55.433, "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": 50.2999992370606}, {"option": "PPG270617P00070000", "bid": 0.2, "bid_size": 33.0, "ask": 0.8, "ask_size": 38.0, "iv": 0.4278, "open_interest": 1.0, "volume": 1.0, "delta": -0.0311, "gamma": 0.0016, "vega": 0.0688, "theta": -0.0063, "rho": -0.0257, "theo": 0.5681, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:47:31", "percent_change": -15.7895, "prev_day_close": 0.475000012665987}, {"option": "PPG270617C00075000", "bid": 49.1, "bid_size": 21.0, "ask": 51.8, "ask_size": 16.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0021, "vega": 0.0816, "theta": 0.0, "rho": 0.3033, "theo": 50.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "PPG270617P00075000", "bid": 0.2, "bid_size": 38.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0022, "vega": 0.0871, "theta": -0.0076, "rho": -0.034, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-31T12:07:12", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PPG270617C00080000", "bid": 44.5, "bid_size": 13.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0028, "vega": 0.1013, "theta": 0.0, "rho": 0.357, "theo": 46.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "PPG270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.44, "open_interest": 8.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0029, "vega": 0.1089, "theta": -0.0091, "rho": -0.045, "theo": 0.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-02T14:50:13", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PPG270617C00085000", "bid": 40.0, "bid_size": 12.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0036, "vega": 0.1264, "theta": -0.0021, "rho": 0.3929, "theo": 41.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "PPG270617P00085000", "bid": 0.1, "bid_size": 19.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0038, "vega": 0.1338, "theta": -0.0107, "rho": -0.0584, "theo": 1.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PPG270617C00090000", "bid": 35.6, "bid_size": 15.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0047, "vega": 0.1566, "theta": -0.0048, "rho": 0.4067, "theo": 36.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "PPG270617P00090000", "bid": 1.05, "bid_size": 24.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0048, "vega": 0.1631, "theta": -0.0124, "rho": -0.0759, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-30T15:14:13", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PPG270617C00095000", "bid": 31.4, "bid_size": 17.0, "ask": 34.2, "ask_size": 15.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0059, "vega": 0.1903, "theta": -0.0077, "rho": 0.4168, "theo": 32.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PPG270617P00095000", "bid": 1.6, "bid_size": 27.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.3375, "open_interest": 2.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0061, "vega": 0.196, "theta": -0.0142, "rho": -0.0978, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T15:14:13", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PPG270617C00100000", "bid": 27.2, "bid_size": 11.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0074, "vega": 0.2268, "theta": -0.0106, "rho": 0.4221, "theo": 28.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "PPG270617P00100000", "bid": 2.2, "bid_size": 15.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.3328, "open_interest": 5.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0076, "vega": 0.2324, "theta": -0.0161, "rho": -0.125, "theo": 2.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-09-21T13:58:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PPG270617C00105000", "bid": 23.4, "bid_size": 12.0, "ask": 25.9, "ask_size": 14.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0091, "vega": 0.2648, "theta": -0.0133, "rho": 0.4213, "theo": 24.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PPG270617P00105000", "bid": 2.9, "bid_size": 19.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.314, "open_interest": 3.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0092, "vega": 0.2703, "theta": -0.0179, "rho": -0.1584, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-09-21T13:58:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PPG270617C00110000", "bid": 19.2, "bid_size": 17.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.3074, "open_interest": 2.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0108, "vega": 0.3024, "theta": -0.0159, "rho": 0.4131, "theo": 20.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-28T13:18:53", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "PPG270617P00110000", "bid": 4.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3028, "open_interest": 1.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.011, "vega": 0.3075, "theta": -0.0195, "rho": -0.198, "theo": 4.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-09-21T13:58:02", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PPG270617C00115000", "bid": 15.7, "bid_size": 17.0, "ask": 18.3, "ask_size": 14.0, "iv": 0.2914, "open_interest": 4.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0125, "vega": 0.3366, "theta": -0.0181, "rho": 0.3967, "theo": 16.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-16T11:36:08", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PPG270617P00115000", "bid": 5.5, "bid_size": 24.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0127, "vega": 0.3406, "theta": -0.0207, "rho": -0.2412, "theo": 6.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PPG270617C00120000", "bid": 12.8, "bid_size": 41.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.2767, "open_interest": 7.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.014, "vega": 0.3639, "theta": -0.0197, "rho": 0.3719, "theo": 13.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T12:50:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PPG270617P00120000", "bid": 7.2, "bid_size": 27.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0143, "vega": 0.3666, "theta": -0.0214, "rho": -0.2892, "theo": 7.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PPG270617C00125000", "bid": 10.4, "bid_size": 42.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.2738, "open_interest": 19.0, "volume": 2.0, "delta": 0.5597, "gamma": 0.0151, "vega": 0.3809, "theta": -0.0206, "rho": 0.3396, "theo": 10.9082, "change": 3.27, "open": 10.3, "high": 11.42, "low": 10.3, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-11-02T15:03:13", "percent_change": 40.1227, "prev_day_close": 8.15000009536743}, {"option": "PPG270617P00125000", "bid": 8.3, "bid_size": 41.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0155, "vega": 0.3812, "theta": -0.0214, "rho": -0.3393, "theo": 10.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PPG270617C00130000", "bid": 8.1, "bid_size": 46.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.2733, "open_interest": 1.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0156, "vega": 0.3852, "theta": -0.0208, "rho": 0.3068, "theo": 8.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-14T15:10:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PPG270617P00130000", "bid": 11.6, "bid_size": 26.0, "ask": 14.1, "ask_size": 27.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0161, "vega": 0.3819, "theta": -0.0207, "rho": -0.3796, "theo": 12.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PPG270617C00135000", "bid": 6.4, "bid_size": 13.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.2705, "open_interest": 1.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0154, "vega": 0.3762, "theta": -0.0202, "rho": 0.2654, "theo": 6.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-08-21T10:40:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PPG270617P00135000", "bid": 14.4, "bid_size": 15.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0162, "vega": 0.368, "theta": -0.0194, "rho": -0.4135, "theo": 15.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "PPG270617C00140000", "bid": 4.5, "bid_size": 15.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2616, "open_interest": 8.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0147, "vega": 0.3558, "theta": -0.0191, "rho": 0.2249, "theo": 5.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PPG270617P00140000", "bid": 17.7, "bid_size": 16.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0158, "vega": 0.3406, "theta": -0.0177, "rho": -0.4311, "theo": 19.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "PPG270617C00145000", "bid": 3.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2627, "open_interest": 3.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0135, "vega": 0.3272, "theta": -0.0176, "rho": 0.1887, "theo": 3.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PPG270617P00145000", "bid": 21.6, "bid_size": 15.0, "ask": 24.2, "ask_size": 17.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0153, "vega": 0.3016, "theta": -0.016, "rho": -0.4154, "theo": 22.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "PPG270617C00150000", "bid": 2.25, "bid_size": 13.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.2584, "open_interest": 2.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.012, "vega": 0.2943, "theta": -0.0159, "rho": 0.1566, "theo": 2.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PPG270617P00150000", "bid": 25.5, "bid_size": 5.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0148, "vega": 0.2536, "theta": -0.0147, "rho": -0.3734, "theo": 26.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "PPG270617C00155000", "bid": 1.65, "bid_size": 13.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.26, "open_interest": 2.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0105, "vega": 0.2599, "theta": -0.0141, "rho": 0.127, "theo": 2.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PPG270617P00155000", "bid": 29.9, "bid_size": 8.0, "ask": 33.2, "ask_size": 11.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0139, "vega": 0.2002, "theta": -0.0134, "rho": -0.314, "theo": 31.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "PPG270617C00160000", "bid": 1.15, "bid_size": 17.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.261, "open_interest": 1.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0091, "vega": 0.2274, "theta": -0.0125, "rho": 0.103, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-07-02T15:45:24", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "PPG270617P00160000", "bid": 34.4, "bid_size": 15.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.012, "vega": 0.1437, "theta": -0.0107, "rho": -0.2372, "theo": 36.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "PPG270617C00165000", "bid": 0.85, "bid_size": 19.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0078, "vega": 0.1979, "theta": -0.011, "rho": 0.0837, "theo": 1.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "PPG270617P00165000", "bid": 39.8, "bid_size": 11.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0089, "vega": 0.0819, "theta": -0.0051, "rho": -0.1613, "theo": 40.8524, "change": 0.0, "open": 0.0, "high": 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": "PPG270617C00170000", "bid": 0.1, "bid_size": 15.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0066, "vega": 0.1716, "theta": -0.0096, "rho": 0.0684, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "PPG270617P00170000", "bid": 43.7, "bid_size": 8.0, "ask": 47.8, "ask_size": 8.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0058, "vega": 0.048, "theta": 0.0, "rho": -0.0827, "theo": 45.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "PPG270617C00175000", "bid": 0.15, "bid_size": 18.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0056, "vega": 0.1484, "theta": -0.0084, "rho": 0.0561, "theo": 0.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PPG270617P00175000", "bid": 48.7, "bid_size": 1.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0032, "vega": 0.0242, "theta": 0.0, "rho": -0.0746, "theo": 50.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "PPG270617C00180000", "bid": 0.05, "bid_size": 12.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0048, "vega": 0.1291, "theta": -0.0074, "rho": 0.0465, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPG270617P00180000", "bid": 53.7, "bid_size": 8.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0016, "vega": 0.0071, "theta": 0.0, "rho": -0.0506, "theo": 55.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "PPG270917C00055000", "bid": 67.5, "bid_size": 8.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.001, "vega": 0.0323, "theta": 0.0, "rho": 0.1559, "theo": 70.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "PPG270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0009, "vega": 0.0578, "theta": -0.0042, "rho": -0.025, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T12:31:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PPG270917C00060000", "bid": 63.0, "bid_size": 2.0, "ask": 66.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0546, "theta": 0.0, "rho": 0.2348, "theo": 65.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "PPG270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.55, "open_interest": 14.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0012, "vega": 0.0724, "theta": -0.005, "rho": -0.0327, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T12:26:50", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PPG270917C00065000", "bid": 58.5, "bid_size": 10.0, "ask": 61.9, "ask_size": 10.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0015, "vega": 0.0773, "theta": 0.0, "rho": 0.2793, "theo": 60.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "PPG270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0015, "vega": 0.0899, "theta": -0.006, "rho": -0.0423, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PPG270917C00070000", "bid": 53.5, "bid_size": 16.0, "ask": 58.1, "ask_size": 11.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0019, "vega": 0.0992, "theta": 0.0, "rho": 0.3584, "theo": 55.8117, "change": 0.0, "open": 0.0, "high": 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": "PPG270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.4616, "open_interest": 9.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.002, "vega": 0.1104, "theta": -0.007, "rho": -0.0543, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-08T11:15:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PPG270917C00075000", "bid": 49.0, "bid_size": 17.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0025, "vega": 0.1258, "theta": -0.0007, "rho": 0.4181, "theo": 51.202, "change": 0.0, "open": 0.0, "high": 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": "PPG270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.4238, "open_interest": 2.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0025, "vega": 0.1338, "theta": -0.0081, "rho": -0.0691, "theo": 1.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-05T14:50:08", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PPG270917C00080000", "bid": 45.0, "bid_size": 14.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0031, "vega": 0.1552, "theta": -0.0025, "rho": 0.498, "theo": 46.6777, "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": 42.0}, {"option": "PPG270917P00080000", "bid": 0.15, "bid_size": 17.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.392, "open_interest": 1.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0032, "vega": 0.1612, "theta": -0.0093, "rho": -0.0873, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:17:21", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "PPG270917C00085000", "bid": 40.0, "bid_size": 16.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0039, "vega": 0.1837, "theta": -0.0044, "rho": 0.5436, "theo": 42.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "PPG270917P00085000", "bid": 0.55, "bid_size": 14.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.004, "vega": 0.1913, "theta": -0.0106, "rho": -0.1097, "theo": 2.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-09-25T09:32:01", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PPG270917C00090000", "bid": 35.5, "bid_size": 6.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0048, "vega": 0.2166, "theta": -0.0064, "rho": 0.5603, "theo": 37.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PPG270917P00090000", "bid": 1.1, "bid_size": 15.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0049, "vega": 0.2243, "theta": -0.0119, "rho": -0.1363, "theo": 2.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "PPG270917C00095000", "bid": 32.0, "bid_size": 5.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0058, "vega": 0.254, "theta": -0.0084, "rho": 0.5701, "theo": 33.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PPG270917P00095000", "bid": 1.75, "bid_size": 19.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0059, "vega": 0.2607, "theta": -0.0132, "rho": -0.1687, "theo": 3.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PPG270917C00100000", "bid": 27.5, "bid_size": 16.0, "ask": 32.5, "ask_size": 16.0, "iv": 0.332, "open_interest": 7.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.007, "vega": 0.2927, "theta": -0.0104, "rho": 0.5739, "theo": 29.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-28T15:59:47", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "PPG270917P00100000", "bid": 3.4, "bid_size": 29.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0071, "vega": 0.2988, "theta": -0.0145, "rho": -0.2059, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "PPG270917C00105000", "bid": 24.0, "bid_size": 6.0, "ask": 28.1, "ask_size": 11.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0082, "vega": 0.3316, "theta": -0.0123, "rho": 0.5705, "theo": 25.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "PPG270917P00105000", "bid": 4.3, "bid_size": 16.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0084, "vega": 0.3366, "theta": -0.0157, "rho": -0.2495, "theo": 5.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PPG270917C00110000", "bid": 20.3, "bid_size": 6.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2973, "open_interest": 3.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0095, "vega": 0.3674, "theta": -0.014, "rho": 0.5538, "theo": 22.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-10-28T12:45:00", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "PPG270917P00110000", "bid": 5.5, "bid_size": 20.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0097, "vega": 0.3725, "theta": -0.0167, "rho": -0.2988, "theo": 6.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "PPG270917C00115000", "bid": 17.0, "bid_size": 34.0, "ask": 20.2, "ask_size": 24.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0107, "vega": 0.4002, "theta": -0.0154, "rho": 0.5338, "theo": 18.8309, "change": 0.0, "open": 0.0, "high": 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": "PPG270917P00115000", "bid": 6.9, "bid_size": 48.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.011, "vega": 0.4051, "theta": -0.0175, "rho": -0.3522, "theo": 7.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PPG270917C00120000", "bid": 14.0, "bid_size": 42.0, "ask": 17.2, "ask_size": 23.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0118, "vega": 0.4275, "theta": -0.0165, "rho": 0.5057, "theo": 15.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PPG270917P00120000", "bid": 8.8, "bid_size": 31.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.2717, "open_interest": 0.0, "volume": 11.0, "delta": -0.3759, "gamma": 0.0122, "vega": 0.4309, "theta": -0.018, "rho": -0.4084, "theo": 9.534, "change": -2.1, "open": 9.7, "high": 9.7, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:05:49", "percent_change": -18.1035, "prev_day_close": 11.6000003814697}, {"option": "PPG270917C00125000", "bid": 11.4, "bid_size": 42.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.274, "open_interest": 7.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0126, "vega": 0.4458, "theta": -0.0172, "rho": 0.4701, "theo": 13.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-10-28T10:44:45", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PPG270917P00125000", "bid": 10.9, "bid_size": 23.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0131, "vega": 0.4466, "theta": -0.0181, "rho": -0.4626, "theo": 11.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PPG270917C00130000", "bid": 9.9, "bid_size": 17.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.2755, "open_interest": 3.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0132, "vega": 0.4534, "theta": -0.0174, "rho": 0.4287, "theo": 10.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-10-28T12:45:00", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PPG270917P00130000", "bid": 13.0, "bid_size": 12.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0137, "vega": 0.4504, "theta": -0.0177, "rho": -0.5131, "theo": 14.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PPG270917C00135000", "bid": 7.8, "bid_size": 44.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0132, "vega": 0.4497, "theta": -0.0172, "rho": 0.3838, "theo": 8.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PPG270917P00135000", "bid": 15.5, "bid_size": 45.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.014, "vega": 0.4415, "theta": -0.017, "rho": -0.5547, "theo": 17.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PPG270917C00140000", "bid": 6.6, "bid_size": 28.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.2632, "open_interest": 0.0, "volume": 1.0, "delta": 0.3843, "gamma": 0.013, "vega": 0.4356, "theta": -0.0166, "rho": 0.338, "theo": 6.8872, "change": 2.0, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:31:08", "percent_change": 38.4615, "prev_day_close": 5.19999980926514}, {"option": "PPG270917P00140000", "bid": 19.0, "bid_size": 30.0, "ask": 22.0, "ask_size": 28.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0139, "vega": 0.4205, "theta": -0.0159, "rho": -0.5796, "theo": 20.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "PPG270917C00145000", "bid": 4.7, "bid_size": 41.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0123, "vega": 0.413, "theta": -0.0157, "rho": 0.2944, "theo": 5.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PPG270917P00145000", "bid": 22.5, "bid_size": 27.0, "ask": 25.5, "ask_size": 27.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0137, "vega": 0.3905, "theta": -0.0147, "rho": -0.5881, "theo": 23.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "PPG270917C00150000", "bid": 3.6, "bid_size": 21.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0115, "vega": 0.3849, "theta": -0.0146, "rho": 0.2549, "theo": 4.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PPG270917P00150000", "bid": 26.4, "bid_size": 11.0, "ask": 29.4, "ask_size": 19.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0135, "vega": 0.348, "theta": -0.0137, "rho": -0.5672, "theo": 27.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "PPG270917C00155000", "bid": 2.8, "bid_size": 12.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0105, "vega": 0.3534, "theta": -0.0135, "rho": 0.2182, "theo": 3.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PPG270917P00155000", "bid": 29.7, "bid_size": 12.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0135, "vega": 0.2967, "theta": -0.0132, "rho": -0.512, "theo": 31.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PPG270917C00160000", "bid": 2.15, "bid_size": 14.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0094, "vega": 0.3209, "theta": -0.0123, "rho": 0.1859, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PPG270917P00160000", "bid": 34.9, "bid_size": 14.0, "ask": 37.9, "ask_size": 16.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0133, "vega": 0.2359, "theta": -0.0131, "rho": -0.4395, "theo": 36.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "PPG270917C00165000", "bid": 1.2, "bid_size": 12.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0084, "vega": 0.2896, "theta": -0.0112, "rho": 0.1587, "theo": 2.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "PPG270917P00165000", "bid": 39.7, "bid_size": 6.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.012, "vega": 0.1683, "theta": -0.0122, "rho": -0.2944, "theo": 41.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "PPG270917C00170000", "bid": 1.25, "bid_size": 17.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0074, "vega": 0.26, "theta": -0.0101, "rho": 0.1347, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PPG270917P00170000", "bid": 43.5, "bid_size": 16.0, "ask": 48.0, "ask_size": 15.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0095, "vega": 0.1087, "theta": -0.0078, "rho": -0.1961, "theo": 45.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "PPG270917C00175000", "bid": 0.4, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0066, "vega": 0.2326, "theta": -0.0091, "rho": 0.1144, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PPG270917P00175000", "bid": 48.3, "bid_size": 8.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0064, "vega": 0.0597, "theta": -0.0015, "rho": -0.138, "theo": 50.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "PPG271217C00060000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0013, "vega": 0.0861, "theta": 0.0, "rho": 0.346, "theo": 65.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0013, "vega": 0.1005, "theta": -0.0052, "rho": -0.0557, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00065000", "bid": 58.5, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0016, "vega": 0.1134, "theta": 0.0, "rho": 0.4548, "theo": 61.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0017, "vega": 0.1221, "theta": -0.0061, "rho": -0.0704, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00070000", "bid": 54.0, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0021, "vega": 0.1417, "theta": 0.0, "rho": 0.6024, "theo": 56.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0021, "vega": 0.1467, "theta": -0.007, "rho": -0.0883, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00075000", "bid": 49.5, "bid_size": 5.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0026, "vega": 0.1653, "theta": -0.001, "rho": 0.6469, "theo": 52.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00075000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0027, "vega": 0.1747, "theta": -0.008, "rho": -0.1099, "theo": 1.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00080000", "bid": 45.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0032, "vega": 0.198, "theta": -0.0027, "rho": 0.6727, "theo": 47.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00080000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0033, "vega": 0.2049, "theta": -0.009, "rho": -0.1351, "theo": 2.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00085000", "bid": 41.0, "bid_size": 3.0, "ask": 45.6, "ask_size": 3.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0039, "vega": 0.233, "theta": -0.0044, "rho": 0.6945, "theo": 43.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00085000", "bid": 0.1, "bid_size": 17.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.004, "vega": 0.2386, "theta": -0.01, "rho": -0.1656, "theo": 2.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00090000", "bid": 37.0, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0047, "vega": 0.2653, "theta": -0.006, "rho": 0.7086, "theo": 39.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00090000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0048, "vega": 0.2741, "theta": -0.0111, "rho": -0.2, "theo": 3.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00095000", "bid": 33.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0055, "vega": 0.3052, "theta": -0.0077, "rho": 0.718, "theo": 35.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00095000", "bid": 1.3, "bid_size": 8.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0057, "vega": 0.3122, "theta": -0.0121, "rho": -0.2403, "theo": 4.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00100000", "bid": 29.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0065, "vega": 0.345, "theta": -0.0093, "rho": 0.7214, "theo": 31.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00100000", "bid": 2.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0067, "vega": 0.3511, "theta": -0.0131, "rho": -0.2874, "theo": 5.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00105000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0075, "vega": 0.3834, "theta": -0.0108, "rho": 0.7137, "theo": 27.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00105000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0077, "vega": 0.389, "theta": -0.014, "rho": -0.338, "theo": 6.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00110000", "bid": 22.0, "bid_size": 5.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0085, "vega": 0.4188, "theta": -0.0121, "rho": 0.6998, "theo": 24.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00110000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0088, "vega": 0.4257, "theta": -0.0148, "rho": -0.3936, "theo": 7.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00115000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0095, "vega": 0.4525, "theta": -0.0133, "rho": 0.6784, "theo": 20.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00115000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0098, "vega": 0.4575, "theta": -0.0154, "rho": -0.4521, "theo": 8.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00120000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0103, "vega": 0.48, "theta": -0.0142, "rho": 0.6492, "theo": 17.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00120000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0108, "vega": 0.4834, "theta": -0.0158, "rho": -0.5122, "theo": 10.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00125000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0111, "vega": 0.4998, "theta": -0.0148, "rho": 0.6121, "theo": 15.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00125000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0117, "vega": 0.5002, "theta": -0.016, "rho": -0.5682, "theo": 12.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00130000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0115, "vega": 0.5105, "theta": -0.015, "rho": 0.5686, "theo": 12.7292, "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": 0.0}, {"option": "PPG271217P00130000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0123, "vega": 0.5075, "theta": -0.0158, "rho": -0.6283, "theo": 15.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00135000", "bid": 8.5, "bid_size": 8.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0118, "vega": 0.5116, "theta": -0.015, "rho": 0.521, "theo": 10.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00135000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0127, "vega": 0.5028, "theta": -0.0154, "rho": -0.6715, "theo": 18.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00140000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0117, "vega": 0.5035, "theta": -0.0147, "rho": 0.4713, "theo": 8.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00140000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.013, "vega": 0.4851, "theta": -0.0147, "rho": -0.7031, "theo": 21.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00145000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0114, "vega": 0.4869, "theta": -0.0142, "rho": 0.4209, "theo": 7.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00145000", "bid": 22.0, "bid_size": 5.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.013, "vega": 0.4547, "theta": -0.0139, "rho": -0.7058, "theo": 24.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00150000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0109, "vega": 0.4635, "theta": -0.0135, "rho": 0.3777, "theo": 5.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00150000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0131, "vega": 0.4134, "theta": -0.0132, "rho": -0.6756, "theo": 28.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00155000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0103, "vega": 0.4358, "theta": -0.0127, "rho": 0.3322, "theo": 4.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00155000", "bid": 29.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0135, "vega": 0.367, "theta": -0.0129, "rho": -0.6145, "theo": 32.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00160000", "bid": 1.5, "bid_size": 5.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0095, "vega": 0.4053, "theta": -0.0118, "rho": 0.289, "theo": 4.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00160000", "bid": 34.0, "bid_size": 5.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0137, "vega": 0.303, "theta": -0.0132, "rho": -0.552, "theo": 36.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00165000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0088, "vega": 0.3736, "theta": -0.011, "rho": 0.2503, "theo": 3.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00165000", "bid": 38.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.013, "vega": 0.2245, "theta": -0.0133, "rho": -0.39, "theo": 41.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00170000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.008, "vega": 0.3428, "theta": -0.0101, "rho": 0.2171, "theo": 2.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00170000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0108, "vega": 0.1538, "theta": -0.0098, "rho": -0.2428, "theo": 45.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217C00175000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0072, "vega": 0.3126, "theta": -0.0093, "rho": 0.1879, "theo": 2.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG271217P00175000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0077, "vega": 0.0884, "theta": -0.0037, "rho": -0.18, "theo": 50.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PPG280121C00050000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0008, "vega": 0.0516, "theta": 0.0, "rho": 0.2169, "theo": 75.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "PPG280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.4523, "open_interest": 3.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0008, "vega": 0.0737, "theta": -0.0039, "rho": -0.0397, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T12:36:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PPG280121C00055000", "bid": 67.6, "bid_size": 9.0, "ask": 72.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.001, "vega": 0.075, "theta": 0.0, "rho": 0.3038, "theo": 70.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.53, "last_trade_time": "2026-10-22T14:53:00", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "PPG280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.0914, "theta": -0.0046, "rho": -0.0509, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PPG280121C00060000", "bid": 63.5, "bid_size": 15.0, "ask": 67.0, "ask_size": 15.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0014, "vega": 0.1007, "theta": 0.0, "rho": 0.3853, "theo": 65.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-02-11T15:26:26", "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "PPG280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0014, "vega": 0.1116, "theta": -0.0053, "rho": -0.0648, "theo": 1.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-01-16T15:50:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PPG280121C00065000", "bid": 58.5, "bid_size": 16.0, "ask": 63.5, "ask_size": 7.0, "iv": 0.4099, "open_interest": 5.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0017, "vega": 0.1296, "theta": 0.0, "rho": 0.5008, "theo": 61.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.53, "last_trade_time": "2026-05-08T11:11:44", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "PPG280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.4382, "open_interest": 5.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0017, "vega": 0.1349, "theta": -0.0062, "rho": -0.0816, "theo": 1.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-11T12:12:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PPG280121C00070000", "bid": 54.5, "bid_size": 31.0, "ask": 58.3, "ask_size": 14.0, "iv": 0.3856, "open_interest": 23.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0021, "vega": 0.1572, "theta": -0.0002, "rho": 0.6074, "theo": 56.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-05-08T11:11:44", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "PPG280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.404, "open_interest": 16.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0022, "vega": 0.1607, "theta": -0.007, "rho": -0.1014, "theo": 1.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PPG280121C00075000", "bid": 50.0, "bid_size": 20.0, "ask": 53.7, "ask_size": 12.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0026, "vega": 0.1864, "theta": -0.0017, "rho": 0.6725, "theo": 52.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "PPG280121P00075000", "bid": 0.25, "bid_size": 59.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.3813, "open_interest": 11.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0027, "vega": 0.1896, "theta": -0.008, "rho": -0.1249, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T14:18:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PPG280121C00080000", "bid": 46.0, "bid_size": 9.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3723, "open_interest": 5.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0032, "vega": 0.2179, "theta": -0.0032, "rho": 0.7146, "theo": 48.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-25T14:41:55", "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "PPG280121P00080000", "bid": 0.85, "bid_size": 48.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.3657, "open_interest": 18.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0033, "vega": 0.2212, "theta": -0.0089, "rho": -0.1524, "theo": 2.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T13:36:49", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "PPG280121C00085000", "bid": 41.5, "bid_size": 16.0, "ask": 46.0, "ask_size": 15.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0039, "vega": 0.2523, "theta": -0.0047, "rho": 0.7975, "theo": 43.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PPG280121P00085000", "bid": 1.9, "bid_size": 19.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.3626, "open_interest": 19.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.004, "vega": 0.2561, "theta": -0.0099, "rho": -0.1849, "theo": 3.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-05-15T13:10:16", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PPG280121C00090000", "bid": 37.5, "bid_size": 17.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.3445, "open_interest": 8.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0046, "vega": 0.2882, "theta": -0.0062, "rho": 0.8175, "theo": 39.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-10-09T10:49:07", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "PPG280121P00090000", "bid": 2.1, "bid_size": 6.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.346, "open_interest": 26.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0048, "vega": 0.2934, "theta": -0.0109, "rho": -0.2228, "theo": 3.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-06-23T09:58:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PPG280121C00095000", "bid": 33.5, "bid_size": 60.0, "ask": 38.0, "ask_size": 25.0, "iv": 0.3301, "open_interest": 51.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0054, "vega": 0.326, "theta": -0.0077, "rho": 0.8255, "theo": 35.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-10-09T10:49:07", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PPG280121P00095000", "bid": 3.5, "bid_size": 19.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.332, "open_interest": 4.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0056, "vega": 0.3313, "theta": -0.0119, "rho": -0.2661, "theo": 4.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-17T11:27:14", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PPG280121C00100000", "bid": 30.0, "bid_size": 52.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.313, "open_interest": 61.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0063, "vega": 0.3646, "theta": -0.0092, "rho": 0.8257, "theo": 32.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-10-14T11:00:16", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "PPG280121P00100000", "bid": 4.5, "bid_size": 21.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.32, "open_interest": 6.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0065, "vega": 0.3699, "theta": -0.0128, "rho": -0.3133, "theo": 5.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-09-14T15:26:57", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PPG280121C00105000", "bid": 26.5, "bid_size": 63.0, "ask": 30.5, "ask_size": 36.0, "iv": 0.3123, "open_interest": 69.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0072, "vega": 0.4025, "theta": -0.0105, "rho": 0.8176, "theo": 28.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-10-28T11:10:38", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PPG280121P00105000", "bid": 5.5, "bid_size": 37.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.3083, "open_interest": 34.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0075, "vega": 0.4083, "theta": -0.0137, "rho": -0.3657, "theo": 6.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-29T15:47:52", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PPG280121C00110000", "bid": 23.0, "bid_size": 65.0, "ask": 27.5, "ask_size": 75.0, "iv": 0.3063, "open_interest": 26.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0081, "vega": 0.4388, "theta": -0.0117, "rho": 0.8, "theo": 24.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-15T11:05:00", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PPG280121P00110000", "bid": 6.7, "bid_size": 40.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.2998, "open_interest": 79.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0085, "vega": 0.4448, "theta": -0.0144, "rho": -0.4277, "theo": 7.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-14T11:16:49", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PPG280121C00115000", "bid": 20.0, "bid_size": 152.0, "ask": 23.8, "ask_size": 126.0, "iv": 0.294, "open_interest": 53.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.009, "vega": 0.4713, "theta": -0.0127, "rho": 0.7738, "theo": 21.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-10-29T10:26:12", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PPG280121P00115000", "bid": 8.3, "bid_size": 84.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.2893, "open_interest": 43.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0095, "vega": 0.4763, "theta": -0.015, "rho": -0.486, "theo": 9.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.89, "last_trade_time": "2026-10-28T10:35:11", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PPG280121C00120000", "bid": 17.0, "bid_size": 155.0, "ask": 19.8, "ask_size": 69.0, "iv": 0.2752, "open_interest": 51.0, "volume": 1.0, "delta": 0.6439, "gamma": 0.0098, "vega": 0.4985, "theta": -0.0135, "rho": 0.7392, "theo": 18.7068, "change": 2.0, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-02T10:06:15", "percent_change": 12.7796, "prev_day_close": 15.6499996185303}, {"option": "PPG280121P00120000", "bid": 10.1, "bid_size": 38.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2817, "open_interest": 11.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0104, "vega": 0.5025, "theta": -0.0154, "rho": -0.549, "theo": 11.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-28T12:34:17", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "PPG280121C00125000", "bid": 14.0, "bid_size": 155.0, "ask": 18.2, "ask_size": 139.0, "iv": 0.2763, "open_interest": 240.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0105, "vega": 0.5187, "theta": -0.0141, "rho": 0.6964, "theo": 15.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-14T09:47:38", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PPG280121P00125000", "bid": 12.4, "bid_size": 48.0, "ask": 14.6, "ask_size": 92.0, "iv": 0.276, "open_interest": 64.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0112, "vega": 0.5193, "theta": -0.0155, "rho": -0.6067, "theo": 13.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-04T10:37:12", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PPG280121C00130000", "bid": 12.7, "bid_size": 193.0, "ask": 15.1, "ask_size": 131.0, "iv": 0.2747, "open_interest": 74.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.011, "vega": 0.5306, "theta": -0.0144, "rho": 0.6472, "theo": 13.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T14:05:19", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PPG280121P00130000", "bid": 14.8, "bid_size": 38.0, "ask": 16.3, "ask_size": 48.0, "iv": 0.263, "open_interest": 55.0, "volume": 12.0, "delta": -0.4818, "gamma": 0.0119, "vega": 0.5258, "theta": -0.0154, "rho": -0.6586, "theo": 15.8121, "change": -1.75, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T10:49:06", "percent_change": -9.91501, "prev_day_close": 17.6499996185303}, {"option": "PPG280121C00135000", "bid": 10.5, "bid_size": 211.0, "ask": 12.3, "ask_size": 96.0, "iv": 0.263, "open_interest": 1062.0, "volume": 2.0, "delta": 0.4885, "gamma": 0.0113, "vega": 0.5335, "theta": -0.0144, "rho": 0.594, "theo": 11.3958, "change": 1.8, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T10:45:22", "percent_change": 19.7802, "prev_day_close": 9.09999990463257}, {"option": "PPG280121P00135000", "bid": 17.5, "bid_size": 27.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0123, "vega": 0.5232, "theta": -0.015, "rho": -0.7078, "theo": 18.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-10-23T15:49:26", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PPG280121C00140000", "bid": 8.7, "bid_size": 45.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.266, "open_interest": 18.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0113, "vega": 0.5274, "theta": -0.0142, "rho": 0.5385, "theo": 9.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T11:26:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PPG280121P00140000", "bid": 19.5, "bid_size": 44.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0126, "vega": 0.509, "theta": -0.0144, "rho": -0.7412, "theo": 21.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-02-04T10:34:01", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "PPG280121C00145000", "bid": 6.9, "bid_size": 53.0, "ask": 9.8, "ask_size": 56.0, "iv": 0.264, "open_interest": 27.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0111, "vega": 0.5129, "theta": -0.0138, "rho": 0.4822, "theo": 7.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-02-20T10:42:15", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PPG280121P00145000", "bid": 23.0, "bid_size": 18.0, "ask": 27.0, "ask_size": 20.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0126, "vega": 0.4798, "theta": -0.0137, "rho": -0.7524, "theo": 24.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "PPG280121C00150000", "bid": 5.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.253, "open_interest": 7.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0107, "vega": 0.4918, "theta": -0.0132, "rho": 0.4282, "theo": 6.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T14:09:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PPG280121P00150000", "bid": 27.3, "bid_size": 6.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0127, "vega": 0.4388, "theta": -0.013, "rho": -0.7318, "theo": 28.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "PPG280121C00155000", "bid": 4.5, "bid_size": 46.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.2532, "open_interest": 24.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0102, "vega": 0.4658, "theta": -0.0125, "rho": 0.3777, "theo": 5.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T15:01:03", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PPG280121P00155000", "bid": 30.9, "bid_size": 7.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0131, "vega": 0.3905, "theta": -0.0126, "rho": -0.69, "theo": 32.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "PPG280121C00160000", "bid": 3.6, "bid_size": 11.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.2511, "open_interest": 11.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0095, "vega": 0.4359, "theta": -0.0117, "rho": 0.3306, "theo": 4.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T14:09:02", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PPG280121P00160000", "bid": 34.5, "bid_size": 16.0, "ask": 38.4, "ask_size": 16.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0133, "vega": 0.326, "theta": -0.013, "rho": -0.5879, "theo": 36.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.19, "last_trade_time": "2026-01-12T13:01:08", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "PPG280121C00165000", "bid": 1.1, "bid_size": 15.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0088, "vega": 0.4051, "theta": -0.0109, "rho": 0.289, "theo": 3.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "PPG280121P00165000", "bid": 39.8, "bid_size": 13.0, "ask": 43.0, "ask_size": 16.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0128, "vega": 0.2571, "theta": -0.0129, "rho": -0.4432, "theo": 41.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "PPG280121C00170000", "bid": 2.3, "bid_size": 17.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.2538, "open_interest": 7.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0081, "vega": 0.3738, "theta": -0.0101, "rho": 0.2522, "theo": 3.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-21T15:55:45", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PPG280121P00170000", "bid": 43.5, "bid_size": 16.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0111, "vega": 0.1855, "theta": -0.0104, "rho": -0.3728, "theo": 45.8911, "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": 51.25}, {"option": "PPG280121C00175000", "bid": 0.75, "bid_size": 37.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.2438, "open_interest": 12.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0074, "vega": 0.3433, "theta": -0.0093, "rho": 0.2199, "theo": 2.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-03-17T15:44:11", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PPG280121P00175000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0084, "vega": 0.1004, "theta": -0.0052, "rho": -0.1988, "theo": 50.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "PPG280121C00180000", "bid": 1.5, "bid_size": 65.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.2605, "open_interest": 69.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0067, "vega": 0.3144, "theta": -0.0086, "rho": 0.1921, "theo": 2.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T10:34:37", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "PPG280121P00180000", "bid": 53.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0056, "vega": 0.0722, "theta": 0.0, "rho": -0.1816, "theo": 55.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "PPG280121C00185000", "bid": 0.2, "bid_size": 31.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.2553, "open_interest": 13.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.006, "vega": 0.2873, "theta": -0.0079, "rho": 0.1679, "theo": 1.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-21T11:05:15", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "PPG280121P00185000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0032, "vega": 0.0206, "theta": 0.0, "rho": -0.0904, "theo": 60.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "PPG280121C00190000", "bid": 0.05, "bid_size": 94.0, "ask": 3.4, "ask_size": 81.0, "iv": 0.2632, "open_interest": 47.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0054, "vega": 0.2622, "theta": -0.0072, "rho": 0.1474, "theo": 1.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-20T12:04:31", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "PPG280121P00190000", "bid": 63.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0015, "vega": 0.0139, "theta": 0.0, "rho": -0.0901, "theo": 65.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PPG280121C00195000", "bid": 0.3, "bid_size": 59.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.2782, "open_interest": 16.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0049, "vega": 0.2395, "theta": -0.0066, "rho": 0.1296, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-04T15:57:16", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "PPG280121P00195000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0028, "theta": 0.0, "rho": -0.0695, "theo": 70.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "PPG290119C00055000", "bid": 68.5, "bid_size": 6.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0012, "vega": 0.1438, "theta": 0.0, "rho": 0.7376, "theo": 71.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "PPG290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0012, "vega": 0.1567, "theta": -0.0036, "rho": -0.1344, "theo": 1.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PPG290119C00060000", "bid": 64.5, "bid_size": 7.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0015, "vega": 0.1813, "theta": 0.0, "rho": 0.9638, "theo": 66.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "PPG290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0015, "vega": 0.1877, "theta": -0.0042, "rho": -0.1682, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 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": "PPG290119C00065000", "bid": 60.0, "bid_size": 6.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0018, "vega": 0.2163, "theta": 0.0, "rho": 1.0683, "theo": 62.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "PPG290119P00065000", "bid": 0.1, "bid_size": 15.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.3404, "open_interest": 4.0, "volume": 1.0, "delta": -0.0633, "gamma": 0.0019, "vega": 0.2219, "theta": -0.0048, "rho": -0.206, "theo": 2.2745, "change": -0.675, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:51:08", "percent_change": -26.7327, "prev_day_close": 2.52500000037253}, {"option": "PPG290119C00070000", "bid": 56.2, "bid_size": 7.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0022, "vega": 0.2519, "theta": 0.0, "rho": 1.1212, "theo": 58.6094, "change": 0.0, "open": 0.0, "high": 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": "PPG290119P00070000", "bid": 0.15, "bid_size": 12.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3558, "open_interest": 2.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0023, "vega": 0.2587, "theta": -0.0054, "rho": -0.2493, "theo": 2.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-28T14:15:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PPG290119C00075000", "bid": 52.5, "bid_size": 15.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0026, "vega": 0.2918, "theta": 0.0, "rho": 1.1755, "theo": 54.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "PPG290119P00075000", "bid": 0.8, "bid_size": 13.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0027, "vega": 0.2977, "theta": -0.006, "rho": -0.2989, "theo": 3.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "PPG290119C00080000", "bid": 48.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0031, "vega": 0.3329, "theta": -0.0007, "rho": 1.2836, "theo": 50.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-10-07T09:51:15", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "PPG290119P00080000", "bid": 1.3, "bid_size": 5.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0032, "vega": 0.3387, "theta": -0.0067, "rho": -0.3537, "theo": 4.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "PPG290119C00085000", "bid": 44.5, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0036, "vega": 0.3747, "theta": -0.0018, "rho": 1.3121, "theo": 47.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "PPG290119P00085000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0037, "vega": 0.3817, "theta": -0.0073, "rho": -0.4142, "theo": 4.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-15T12:35:38", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "PPG290119C00090000", "bid": 41.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.3245, "open_interest": 1.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0041, "vega": 0.4168, "theta": -0.0029, "rho": 1.3324, "theo": 43.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.66, "last_trade_time": "2026-10-23T09:47:57", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "PPG290119P00090000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0043, "vega": 0.4244, "theta": -0.0079, "rho": -0.4829, "theo": 5.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-25T11:16:30", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "PPG290119C00095000", "bid": 37.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0046, "vega": 0.4593, "theta": -0.004, "rho": 1.343, "theo": 40.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PPG290119P00095000", "bid": 4.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3107, "open_interest": 1.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0048, "vega": 0.4678, "theta": -0.0085, "rho": -0.5539, "theo": 6.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-09-16T13:01:19", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PPG290119C00100000", "bid": 34.5, "bid_size": 11.0, "ask": 39.0, "ask_size": 14.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0052, "vega": 0.5006, "theta": -0.005, "rho": 1.3452, "theo": 36.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "PPG290119P00100000", "bid": 5.8, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3026, "open_interest": 2.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0054, "vega": 0.5098, "theta": -0.009, "rho": -0.6318, "theo": 8.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T11:59:19", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PPG290119C00105000", "bid": 31.5, "bid_size": 5.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0057, "vega": 0.5406, "theta": -0.0059, "rho": 1.3373, "theo": 33.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PPG290119P00105000", "bid": 7.1, "bid_size": 14.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0061, "vega": 0.5499, "theta": -0.0095, "rho": -0.7092, "theo": 9.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PPG290119C00110000", "bid": 28.5, "bid_size": 14.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3004, "open_interest": 1.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0063, "vega": 0.5778, "theta": -0.0068, "rho": 1.3213, "theo": 30.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-10-07T11:15:53", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PPG290119P00110000", "bid": 8.9, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.2945, "open_interest": 2.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0067, "vega": 0.5874, "theta": -0.0099, "rho": -0.7899, "theo": 10.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-10-23T13:53:17", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PPG290119C00115000", "bid": 26.2, "bid_size": 39.0, "ask": 29.4, "ask_size": 41.0, "iv": 0.2929, "open_interest": 12.0, "volume": 100.0, "delta": 0.7077, "gamma": 0.0068, "vega": 0.6118, "theta": -0.0075, "rho": 1.2951, "theo": 27.5091, "change": 3.15, "open": 27.04, "high": 27.5, "low": 27.04, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-02T11:57:58", "percent_change": 12.9897, "prev_day_close": 24.25}, {"option": "PPG290119P00115000", "bid": 10.5, "bid_size": 12.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0074, "vega": 0.62, "theta": -0.0102, "rho": -0.8723, "theo": 12.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PPG290119C00120000", "bid": 23.0, "bid_size": 19.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.2865, "open_interest": 8.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0073, "vega": 0.6414, "theta": -0.0082, "rho": 1.2621, "theo": 24.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-29T10:26:12", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PPG290119P00120000", "bid": 12.8, "bid_size": 17.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.008, "vega": 0.648, "theta": -0.0105, "rho": -0.9497, "theo": 14.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PPG290119C00125000", "bid": 20.0, "bid_size": 29.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.281, "open_interest": 34.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0077, "vega": 0.6661, "theta": -0.0087, "rho": 1.2196, "theo": 22.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-30T10:30:40", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PPG290119P00125000", "bid": 14.9, "bid_size": 9.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0086, "vega": 0.6684, "theta": -0.0107, "rho": -1.0222, "theo": 16.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PPG290119C00130000", "bid": 17.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0081, "vega": 0.6851, "theta": -0.0091, "rho": 1.1721, "theo": 19.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PPG290119P00130000", "bid": 17.1, "bid_size": 14.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0092, "vega": 0.6814, "theta": -0.0108, "rho": -1.0864, "theo": 19.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PPG290119C00135000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0084, "vega": 0.6982, "theta": -0.0094, "rho": 1.1169, "theo": 17.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PPG290119P00135000", "bid": 19.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0098, "vega": 0.6835, "theta": -0.0108, "rho": -1.1375, "theo": 21.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PPG290119C00140000", "bid": 13.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.2611, "open_interest": 1.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0086, "vega": 0.7049, "theta": -0.0096, "rho": 1.0587, "theo": 15.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-28T12:31:18", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PPG290119P00140000", "bid": 22.8, "bid_size": 6.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0103, "vega": 0.678, "theta": -0.0108, "rho": -1.1744, "theo": 24.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PPG290119C00145000", "bid": 11.1, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.2556, "open_interest": 1.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0087, "vega": 0.7052, "theta": -0.0096, "rho": 0.9952, "theo": 13.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-28T12:31:27", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "PPG290119P00145000", "bid": 25.0, "bid_size": 8.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0108, "vega": 0.6585, "theta": -0.0106, "rho": -1.1884, "theo": 27.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PPG290119C00150000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0088, "vega": 0.6996, "theta": -0.0096, "rho": 0.931, "theo": 12.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PPG290119P00150000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0113, "vega": 0.6281, "theta": -0.0103, "rho": -1.1679, "theo": 30.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PPG290119C00155000", "bid": 8.0, "bid_size": 9.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0087, "vega": 0.6879, "theta": -0.0094, "rho": 0.8642, "theo": 10.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PPG290119P00155000", "bid": 31.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.2478, "open_interest": 1.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0119, "vega": 0.588, "theta": -0.01, "rho": -1.1304, "theo": 34.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-10-27T14:24:35", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PPG290119C00160000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0086, "vega": 0.6713, "theta": -0.0092, "rho": 0.7989, "theo": 9.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PPG290119P00160000", "bid": 36.2, "bid_size": 22.0, "ask": 40.0, "ask_size": 21.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0128, "vega": 0.5234, "theta": -0.0101, "rho": -1.0228, "theo": 38.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "PPG290119C00165000", "bid": 5.5, "bid_size": 11.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0084, "vega": 0.6497, "theta": -0.0089, "rho": 0.7332, "theo": 8.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PPG290119P00165000", "bid": 40.2, "bid_size": 14.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.014, "vega": 0.4446, "theta": -0.011, "rho": -0.8251, "theo": 42.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "PPG290119C00170000", "bid": 4.5, "bid_size": 12.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0081, "vega": 0.6249, "theta": -0.0085, "rho": 0.6709, "theo": 7.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PPG290119P00170000", "bid": 44.4, "bid_size": 14.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0137, "vega": 0.3317, "theta": -0.0129, "rho": -0.6563, "theo": 46.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "PPG290119C00175000", "bid": 3.7, "bid_size": 6.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0078, "vega": 0.5965, "theta": -0.0081, "rho": 0.6098, "theo": 6.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PPG290119P00175000", "bid": 49.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 15.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.012, "vega": 0.2199, "theta": -0.0112, "rho": -0.4438, "theo": 50.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}], "symbol": "PPG", "security_type": "stock", "exchange_id": 3, "current_price": 124.89, "price_change": 5.37, "price_change_percent": 4.493, "bid": 122.97, "ask": 126.7, "bid_size": 100, "ask_size": 100, "open": 122.0, "high": 125.44, "low": 121.31, "close": 124.89, "prev_day_close": 119.52, "volume": 2703787, "iv30": 25.51, "iv30_change": 0.399, "iv30_change_percent": 1.5889, "seqno": 10517826757, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "PPG"}