{"timestamp": "2026-11-10 00:37:42", "data": {"options": [{"option": "PS261120C00017500", "bid": 32.8, "bid_size": 7.0, "ask": 36.3, "ask_size": 1.0, "iv": 4.4511, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 34.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.91, "last_trade_time": "2026-09-25T09:48:09", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "PS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.0425, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.001, "theta": -0.0097, "rho": -0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:45:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PS261120C00020000", "bid": 30.0, "bid_size": 7.0, "ask": 33.8, "ask_size": 1.0, "iv": 3.708, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 31.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.78, "last_trade_time": "2026-11-05T14:11:08", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "PS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1622, "open_interest": 57.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0117, "rho": -0.0001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:32:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PS261120C00022500", "bid": 27.8, "bid_size": 7.0, "ask": 31.3, "ask_size": 1.0, "iv": 3.5318, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 29.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-10-22T09:32:56", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 2.3716, "open_interest": 742.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0017, "theta": -0.0141, "rho": -0.0001, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:38:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PS261120C00025000", "bid": 25.0, "bid_size": 8.0, "ask": 28.8, "ask_size": 3.0, "iv": 2.9422, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-07T12:44:33", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 3.3289, "open_interest": 1712.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0169, "rho": -0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:24:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PS261120C00030000", "bid": 20.6, "bid_size": 15.0, "ask": 23.8, "ask_size": 11.0, "iv": 2.6243, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 21.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T15:03:17", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 35.0, "iv": 2.5001, "open_interest": 1719.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0031, "vega": 0.0038, "theta": -0.0242, "rho": -0.0004, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:42:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PS261120C00035000", "bid": 15.6, "bid_size": 11.0, "ask": 18.8, "ask_size": 11.0, "iv": 2.028, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0809, "rho": 0.0, "theo": 16.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:36:54", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 1.6012, "open_interest": 415.0, "volume": 3.0, "delta": -0.0336, "gamma": 0.0067, "vega": 0.0067, "theta": -0.0351, "rho": -0.0007, "theo": 0.1548, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:04:30", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PS261120C00040000", "bid": 10.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 11.0, "iv": 1.4342, "open_interest": 6.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0068, "vega": 0.0011, "theta": -0.082, "rho": 0.0003, "theo": 11.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-05T14:11:08", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PS261120P00040000", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.897, "open_interest": 1607.0, "volume": 67.0, "delta": -0.0703, "gamma": 0.0152, "vega": 0.012, "theta": -0.0516, "rho": -0.0014, "theo": 0.2884, "change": -0.055, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:31:08", "percent_change": -24.4444, "prev_day_close": 0.224999994039536}, {"option": "PS261120C00045000", "bid": 5.6, "bid_size": 20.0, "ask": 8.9, "ask_size": 32.0, "iv": 1.0159, "open_interest": 567.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0518, "vega": 0.0128, "theta": -0.1003, "rho": 0.0032, "theo": 6.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T14:27:43", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PS261120P00045000", "bid": 0.5, "bid_size": 2.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.7844, "open_interest": 585.0, "volume": 20.0, "delta": -0.1671, "gamma": 0.0362, "vega": 0.0223, "theta": -0.0768, "rho": -0.0033, "theo": 0.6432, "change": -0.1, "open": 0.85, "high": 1.3, "low": 0.85, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:36:35", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "PS261120C00050000", "bid": 2.0, "bid_size": 15.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.8019, "open_interest": 118.0, "volume": 4.0, "delta": 0.6098, "gamma": 0.0783, "vega": 0.0325, "theta": -0.1198, "rho": 0.0054, "theo": 2.7661, "change": 0.595, "open": 1.2, "high": 3.32, "low": 1.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T15:34:49", "percent_change": 21.8349, "prev_day_close": 2.72500002384186}, {"option": "PS261120P00050000", "bid": 1.0, "bid_size": 60.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.8735, "open_interest": 128.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0665, "vega": 0.0346, "theta": -0.1028, "rho": -0.0085, "theo": 1.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:51:36", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PS261120C00055000", "bid": 0.05, "bid_size": 503.0, "ask": 1.9, "ask_size": 70.0, "iv": 0.8459, "open_interest": 189.0, "volume": 1.0, "delta": 0.2875, "gamma": 0.0542, "vega": 0.03, "theta": -0.1042, "rho": 0.0036, "theo": 1.06, "change": -0.23, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:26:57", "percent_change": -20.9091, "prev_day_close": 1.09999999403954}, {"option": "PS261120P00055000", "bid": 3.8, "bid_size": 46.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.807, "open_interest": 158.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0501, "vega": 0.0293, "theta": -0.096, "rho": -0.015, "theo": 5.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T11:18:36", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.8511, "open_interest": 328.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0304, "vega": 0.021, "theta": -0.0822, "rho": 0.002, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:53:58", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "PS261120P00060000", "bid": 7.9, "bid_size": 19.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.857, "open_interest": 43.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0287, "vega": 0.0201, "theta": -0.0766, "rho": -0.0189, "theo": 9.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T10:41:15", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.0847, "open_interest": 284.0, "volume": 1.0, "delta": 0.0917, "gamma": 0.0183, "vega": 0.0147, "theta": -0.0652, "rho": 0.0013, "theo": 0.3481, "change": 0.205, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T12:42:46", "percent_change": 63.0769, "prev_day_close": 0.324999988079071}, {"option": "PS261120P00065000", "bid": 12.6, "bid_size": 14.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.8666, "open_interest": 459.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0175, "vega": 0.0142, "theta": -0.0607, "rho": -0.0216, "theo": 14.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-30T15:23:24", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.6328, "open_interest": 68.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.012, "vega": 0.011, "theta": -0.053, "rho": 0.0009, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PS261120P00070000", "bid": 17.5, "bid_size": 10.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.9305, "open_interest": 1.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0115, "vega": 0.0105, "theta": -0.0489, "rho": -0.0239, "theo": 19.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.8558, "open_interest": 4.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0084, "vega": 0.0084, "theta": -0.044, "rho": 0.0006, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T11:20:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PS261120P00075000", "bid": 22.5, "bid_size": 1.0, "ask": 26.4, "ask_size": 3.0, "iv": 1.1062, "open_interest": 3.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0081, "vega": 0.0081, "theta": -0.0399, "rho": -0.0259, "theo": 24.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-08-14T11:02:31", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 44.0, "iv": 1.8268, "open_interest": 163.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0061, "vega": 0.0067, "theta": -0.0374, "rho": 0.0005, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T15:38:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PS261120P00080000", "bid": 27.4, "bid_size": 3.0, "ask": 31.4, "ask_size": 3.0, "iv": 1.1446, "open_interest": 2.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.006, "vega": 0.0065, "theta": -0.033, "rho": -0.0279, "theo": 29.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 2.2368, "open_interest": 7.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0047, "vega": 0.0054, "theta": -0.0322, "rho": 0.0004, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T13:45:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PS261120P00085000", "bid": 32.4, "bid_size": 3.0, "ask": 36.4, "ask_size": 3.0, "iv": 1.298, "open_interest": 1.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0046, "vega": 0.0053, "theta": -0.0274, "rho": -0.0298, "theo": 34.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-04T15:33:39", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "PS261218C00025000", "bid": 24.8, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 1.7328, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0463, "rho": 0.0, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0027, "vega": 0.0088, "theta": -0.0126, "rho": -0.0015, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PS261218C00030000", "bid": 19.8, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 1.3719, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0463, "rho": 0.0, "theo": 21.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8725, "open_interest": 31.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0053, "vega": 0.015, "theta": -0.0185, "rho": -0.0028, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:07:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PS261218C00035000", "bid": 14.8, "bid_size": 7.0, "ask": 18.8, "ask_size": 6.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0463, "rho": 0.0, "theo": 16.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.7902, "open_interest": 187.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0102, "vega": 0.0248, "theta": -0.0265, "rho": -0.0052, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:07:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PS261218C00040000", "bid": 10.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0259, "vega": 0.0103, "theta": -0.0714, "rho": 0.0039, "theo": 11.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T10:48:03", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5766, "open_interest": 4.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0186, "vega": 0.0391, "theta": -0.0364, "rho": -0.01, "theo": 1.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T10:40:28", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "PS261218C00045000", "bid": 6.3, "bid_size": 14.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.7619, "open_interest": 18.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0425, "vega": 0.0433, "theta": -0.0653, "rho": 0.014, "theo": 7.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T11:19:45", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "PS261218P00045000", "bid": 1.0, "bid_size": 34.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.6198, "open_interest": 19.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0297, "vega": 0.0554, "theta": -0.0461, "rho": -0.0186, "theo": 2.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T09:34:04", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "PS261218C00050000", "bid": 3.0, "bid_size": 63.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.6917, "open_interest": 38.0, "volume": 10.0, "delta": 0.5553, "gamma": 0.0452, "vega": 0.0624, "theta": -0.0618, "rho": 0.0163, "theo": 3.9959, "change": 0.65, "open": 4.32, "high": 4.8, "low": 4.32, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:41:28", "percent_change": 15.6627, "prev_day_close": 4.14999997615814}, {"option": "PS261218P00050000", "bid": 2.8, "bid_size": 79.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.6422, "open_interest": 113.0, "volume": 1.0, "delta": -0.4601, "gamma": 0.0365, "vega": 0.0641, "theta": -0.0501, "rho": -0.0315, "theo": 4.2502, "change": 0.57, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T12:15:47", "percent_change": 13.1034, "prev_day_close": 4.35000002384186}, {"option": "PS261218C00055000", "bid": 2.0, "bid_size": 11.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.7208, "open_interest": 15.0, "volume": 6.0, "delta": 0.349, "gamma": 0.038, "vega": 0.0605, "theta": -0.0527, "rho": 0.0131, "theo": 2.1045, "change": -0.475, "open": 2.49, "high": 2.49, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:17:16", "percent_change": -20.8791, "prev_day_close": 2.27499997615814}, {"option": "PS261218P00055000", "bid": 5.4, "bid_size": 50.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.5832, "open_interest": 69.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0331, "vega": 0.0585, "theta": -0.0455, "rho": -0.0453, "theo": 7.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:49:43", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PS261218C00060000", "bid": 0.15, "bid_size": 992.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.587, "open_interest": 52.0, "volume": 5.0, "delta": 0.2143, "gamma": 0.0274, "vega": 0.0485, "theta": -0.0418, "rho": 0.009, "theo": 1.1698, "change": -0.175, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:50:35", "percent_change": -14.8936, "prev_day_close": 1.17500001192093}, {"option": "PS261218P00060000", "bid": 9.4, "bid_size": 35.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.5743, "open_interest": 0.0, "volume": 1.0, "delta": -0.7515, "gamma": 0.0249, "vega": 0.0462, "theta": -0.0369, "rho": -0.0568, "theo": 11.662, "change": -1.0, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T09:30:22", "percent_change": -8.54701, "prev_day_close": 11.6999998092651}, {"option": "PS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.019, "vega": 0.0365, "theta": -0.0325, "rho": 0.006, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PS261218P00065000", "bid": 13.7, "bid_size": 8.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0177, "vega": 0.0349, "theta": -0.0287, "rho": -0.066, "theo": 16.2086, "change": 0.0, "open": 0.0, "high": 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": "PS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.9378, "open_interest": 1.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0133, "vega": 0.0276, "theta": -0.0254, "rho": 0.004, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:14:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PS261218P00070000", "bid": 18.4, "bid_size": 2.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0125, "vega": 0.0263, "theta": -0.022, "rho": -0.0737, "theo": 20.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-30T09:31:07", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "PS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0095, "vega": 0.0205, "theta": -0.0202, "rho": 0.0029, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PS261218P00075000", "bid": 23.3, "bid_size": 2.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0091, "vega": 0.0201, "theta": -0.0167, "rho": -0.0807, "theo": 25.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "PS270115C00017500", "bid": 32.5, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 2.0218, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 34.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "PS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2755, "open_interest": 22.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0066, "rho": -0.0016, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:23:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PS270115C00020000", "bid": 29.8, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 31.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-08T15:28:11", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "PS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.4109, "open_interest": 16.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0017, "vega": 0.0097, "theta": -0.008, "rho": -0.0021, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-07T11:58:44", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PS270115C00022500", "bid": 27.3, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 1.5355, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 29.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-14T11:01:05", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "PS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 1.3341, "open_interest": 108.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0024, "vega": 0.0126, "theta": -0.0097, "rho": -0.0029, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:46:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PS270115C00025000", "bid": 24.8, "bid_size": 7.0, "ask": 28.8, "ask_size": 6.0, "iv": 1.3718, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-06T09:45:25", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.3236, "open_interest": 59.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0033, "vega": 0.0161, "theta": -0.0115, "rho": -0.0038, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T15:39:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PS270115C00030000", "bid": 20.3, "bid_size": 12.0, "ask": 23.8, "ask_size": 11.0, "iv": 1.2069, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 21.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-11-05T14:11:08", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.8264, "open_interest": 247.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0062, "vega": 0.0258, "theta": -0.0161, "rho": -0.0069, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:14:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PS270115C00035000", "bid": 15.2, "bid_size": 12.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.9235, "open_interest": 6.0, "volume": 1.0, "delta": 0.9866, "gamma": 0.0094, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 16.7, "change": -2.65, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T12:49:01", "percent_change": -15.9159, "prev_day_close": 16.6500000953674}, {"option": "PS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.8462, "open_interest": 87.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0109, "vega": 0.0398, "theta": -0.0217, "rho": -0.0122, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:08:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PS270115C00040000", "bid": 10.6, "bid_size": 20.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.7363, "open_interest": 80.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0275, "vega": 0.0322, "theta": -0.0427, "rho": 0.0152, "theo": 11.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T15:43:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PS270115P00040000", "bid": 0.6, "bid_size": 45.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.6011, "open_interest": 109.0, "volume": 2.0, "delta": -0.1835, "gamma": 0.0177, "vega": 0.0576, "theta": -0.0281, "rho": -0.0214, "theo": 1.7038, "change": -0.475, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:58:39", "percent_change": -24.0506, "prev_day_close": 1.97500002384186}, {"option": "PS270115C00045000", "bid": 6.5, "bid_size": 35.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.6551, "open_interest": 26.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0339, "vega": 0.0646, "theta": -0.0449, "rho": 0.026, "theo": 7.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T09:30:17", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PS270115P00045000", "bid": 1.8, "bid_size": 64.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.6427, "open_interest": 37.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.025, "vega": 0.0748, "theta": -0.0336, "rho": -0.036, "theo": 3.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:42:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PS270115C00050000", "bid": 3.7, "bid_size": 58.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.623, "open_interest": 64.0, "volume": 1.0, "delta": 0.5486, "gamma": 0.0351, "vega": 0.0817, "theta": -0.0438, "rho": 0.0276, "theo": 4.8433, "change": -0.4, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:07:41", "percent_change": -8.51064, "prev_day_close": 4.70000004768372}, {"option": "PS270115P00050000", "bid": 3.5, "bid_size": 76.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.5801, "open_interest": 45.0, "volume": 16.0, "delta": -0.4512, "gamma": 0.0288, "vega": 0.083, "theta": -0.0357, "rho": -0.0551, "theo": 5.3948, "change": -0.75, "open": 6.38, "high": 6.38, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:03:23", "percent_change": -13.0435, "prev_day_close": 5.75}, {"option": "PS270115C00055000", "bid": 1.55, "bid_size": 25.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.5851, "open_interest": 7.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.031, "vega": 0.0811, "theta": -0.0396, "rho": 0.0234, "theo": 2.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-08T12:04:48", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "PS270115P00055000", "bid": 6.6, "bid_size": 17.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.5752, "open_interest": 16.0, "volume": 1.0, "delta": -0.5882, "gamma": 0.027, "vega": 0.079, "theta": -0.0339, "rho": -0.0751, "theo": 8.6845, "change": -0.7, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -8.13953, "prev_day_close": 8.59999990463257}, {"option": "PS270115C00060000", "bid": 0.85, "bid_size": 64.0, "ask": 2.9, "ask_size": 83.0, "iv": 0.6093, "open_interest": 133.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0249, "vega": 0.0707, "theta": -0.0344, "rho": 0.0178, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T09:30:07", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PS270115P00060000", "bid": 10.6, "bid_size": 37.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0225, "vega": 0.0683, "theta": -0.0298, "rho": -0.0929, "theo": 12.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PS270115C00065000", "bid": 0.05, "bid_size": 14.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6321, "open_interest": 13.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0193, "vega": 0.0593, "theta": -0.0293, "rho": 0.0137, "theo": 1.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:51:28", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PS270115P00065000", "bid": 14.6, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0178, "vega": 0.0568, "theta": -0.0252, "rho": -0.1082, "theo": 17.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "PS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.7444, "open_interest": 102.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.015, "vega": 0.0488, "theta": -0.0249, "rho": 0.0102, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:06:47", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "PS270115P00070000", "bid": 19.2, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.014, "vega": 0.0468, "theta": -0.0209, "rho": -0.1216, "theo": 21.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "PS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.8165, "open_interest": 13.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0117, "vega": 0.0404, "theta": -0.0212, "rho": 0.0079, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T15:23:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PS270115P00075000", "bid": 24.0, "bid_size": 2.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.5572, "open_interest": 1.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.011, "vega": 0.0387, "theta": -0.0171, "rho": -0.1338, "theo": 26.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-03T09:33:42", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8872, "open_interest": 2.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0093, "vega": 0.0335, "theta": -0.0182, "rho": 0.0063, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T11:21:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PS270115P00080000", "bid": 28.7, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0088, "vega": 0.0322, "theta": -0.0138, "rho": -0.1452, "theo": 31.2038, "change": 0.0, "open": 0.0, "high": 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": "PS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.9551, "open_interest": 1.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0075, "vega": 0.0278, "theta": -0.0158, "rho": 0.005, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-07T14:44:34", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PS270115P00085000", "bid": 33.6, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0071, "vega": 0.027, "theta": -0.011, "rho": -0.1561, "theo": 36.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-30T09:31:03", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "PS270219C00017500", "bid": 32.3, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 1.6569, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 34.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PS270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0041, "rho": -0.0022, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PS270219C00020000", "bid": 29.9, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.5109, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 31.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-04T09:44:41", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0017, "vega": 0.012, "theta": -0.0052, "rho": -0.0031, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PS270219C00022500", "bid": 27.3, "bid_size": 2.0, "ask": 31.3, "ask_size": 1.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 29.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-14T11:00:55", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "PS270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0025, "vega": 0.0161, "theta": -0.0066, "rho": -0.0044, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-15T11:50:10", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PS270219C00025000", "bid": 24.9, "bid_size": 6.0, "ask": 28.8, "ask_size": 6.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-04T11:45:54", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.0836, "open_interest": 6.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0035, "vega": 0.0213, "theta": -0.0082, "rho": -0.0062, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T15:21:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PS270219C00030000", "bid": 19.9, "bid_size": 6.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 21.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-10-08T15:05:59", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PS270219P00030000", "bid": 0.05, "bid_size": 7.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.8797, "open_interest": 39.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0066, "vega": 0.0354, "theta": -0.0122, "rho": -0.0119, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:11:26", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "PS270219C00035000", "bid": 15.3, "bid_size": 12.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.8063, "open_interest": 4.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0119, "vega": 0.0, "theta": -0.0396, "rho": 0.0, "theo": 16.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-10-08T15:05:59", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "PS270219P00035000", "bid": 0.1, "bid_size": 43.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.7167, "open_interest": 56.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0111, "vega": 0.0544, "theta": -0.017, "rho": -0.0216, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T11:47:59", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "PS270219C00040000", "bid": 10.2, "bid_size": 18.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.6128, "open_interest": 4.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0269, "vega": 0.0495, "theta": -0.0348, "rho": 0.0268, "theo": 12.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T12:56:21", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PS270219P00040000", "bid": 0.9, "bid_size": 39.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.5537, "open_interest": 7.0, "volume": 2.0, "delta": -0.2074, "gamma": 0.0167, "vega": 0.0758, "theta": -0.0221, "rho": -0.0371, "theo": 2.3267, "change": -0.3, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:49:17", "percent_change": -11.3208, "prev_day_close": 2.6499999165535}, {"option": "PS270219C00045000", "bid": 6.3, "bid_size": 41.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.5716, "open_interest": 33.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0296, "vega": 0.0835, "theta": -0.0351, "rho": 0.0385, "theo": 8.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:49:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PS270219P00045000", "bid": 2.8, "bid_size": 12.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0215, "vega": 0.0933, "theta": -0.0259, "rho": -0.0587, "theo": 4.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PS270219C00050000", "bid": 4.3, "bid_size": 36.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.6083, "open_interest": 16.0, "volume": 6.0, "delta": 0.5431, "gamma": 0.0295, "vega": 0.1, "theta": -0.0341, "rho": 0.04, "theo": 5.5412, "change": 0.42, "open": 5.8, "high": 5.87, "low": 5.6, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T10:36:39", "percent_change": 7.70642, "prev_day_close": 5.45000004768372}, {"option": "PS270219P00050000", "bid": 4.9, "bid_size": 44.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0236, "vega": 0.1008, "theta": -0.0271, "rho": -0.0843, "theo": 6.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PS270219C00055000", "bid": 2.25, "bid_size": 35.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5592, "open_interest": 10.0, "volume": 2.0, "delta": 0.4046, "gamma": 0.0267, "vega": 0.1002, "theta": -0.0314, "rho": 0.0354, "theo": 3.6894, "change": 0.115, "open": 3.2, "high": 3.44, "low": 3.2, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:34:49", "percent_change": 3.45865, "prev_day_close": 3.32500004768372}, {"option": "PS270219P00055000", "bid": 7.5, "bid_size": 43.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.5311, "open_interest": 7.0, "volume": 1.0, "delta": -0.5588, "gamma": 0.0227, "vega": 0.0974, "theta": -0.0258, "rho": -0.1106, "theo": 9.8821, "change": -0.7, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -7.2165, "prev_day_close": 9.7000002861023}, {"option": "PS270219C00060000", "bid": 1.1, "bid_size": 44.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.5761, "open_interest": 7.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0226, "vega": 0.0908, "theta": -0.0277, "rho": 0.0284, "theo": 2.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:53:43", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "PS270219P00060000", "bid": 11.6, "bid_size": 31.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.02, "vega": 0.0875, "theta": -0.0228, "rho": -0.1351, "theo": 13.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PS270219C00065000", "bid": 0.05, "bid_size": 931.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.5688, "open_interest": 1.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0185, "vega": 0.0785, "theta": -0.0239, "rho": 0.0225, "theo": 1.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-30T11:10:36", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PS270219P00065000", "bid": 15.5, "bid_size": 5.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0168, "vega": 0.0753, "theta": -0.0192, "rho": -0.1574, "theo": 17.9788, "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": 17.1999998092651}, {"option": "PS270219C00070000", "bid": 0.05, "bid_size": 11.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.6368, "open_interest": 9.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0149, "vega": 0.0664, "theta": -0.0204, "rho": 0.0177, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T11:49:39", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PS270219P00070000", "bid": 20.0, "bid_size": 5.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.5043, "open_interest": 1.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0137, "vega": 0.0636, "theta": -0.0156, "rho": -0.1774, "theo": 22.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-30T09:31:24", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.012, "vega": 0.0556, "theta": -0.0173, "rho": 0.0138, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T10:08:04", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "PS270219P00075000", "bid": 24.5, "bid_size": 4.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0112, "vega": 0.0533, "theta": -0.0122, "rho": -0.1959, "theo": 27.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-10-30T09:35:04", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "PS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0097, "vega": 0.0463, "theta": -0.0147, "rho": 0.0108, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 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": "PS270219P00080000", "bid": 29.5, "bid_size": 2.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.4649, "open_interest": 1.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0091, "vega": 0.0447, "theta": -0.0092, "rho": -0.2132, "theo": 31.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T09:31:24", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "PS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.7974, "open_interest": 1.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0079, "vega": 0.0387, "theta": -0.0126, "rho": 0.0086, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T10:12:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PS270219P00085000", "bid": 34.0, "bid_size": 4.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0075, "vega": 0.0376, "theta": -0.0065, "rho": -0.2296, "theo": 36.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-10-30T09:31:24", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "PS270521C00020000", "bid": 29.8, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 31.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "PS270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0019, "vega": 0.0188, "theta": -0.0032, "rho": -0.0069, "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": 0.324999988079071}, {"option": "PS270521C00022500", "bid": 27.3, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 29.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "PS270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0028, "vega": 0.0268, "theta": -0.0044, "rho": -0.0107, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PS270521C00025000", "bid": 24.8, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 26.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.004, "vega": 0.0366, "theta": -0.0059, "rho": -0.0159, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PS270521C00030000", "bid": 19.8, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 21.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.007, "vega": 0.0606, "theta": -0.0092, "rho": -0.0315, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 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": "PS270521C00035000", "bid": 15.0, "bid_size": 11.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0203, "vega": 0.0386, "theta": -0.0234, "rho": 0.0254, "theo": 16.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PS270521P00035000", "bid": 0.7, "bid_size": 37.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.5966, "open_interest": 1.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0105, "vega": 0.0871, "theta": -0.0128, "rho": -0.0549, "theo": 2.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-25T14:58:15", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "PS270521C00040000", "bid": 11.0, "bid_size": 21.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0215, "vega": 0.0879, "theta": -0.0239, "rho": 0.056, "theo": 12.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PS270521P00040000", "bid": 2.45, "bid_size": 60.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.576, "open_interest": 52.0, "volume": 150.0, "delta": -0.2376, "gamma": 0.0137, "vega": 0.1107, "theta": -0.0158, "rho": -0.0858, "theo": 3.8648, "change": -0.37, "open": 3.69, "high": 4.07, "low": 3.68, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T14:12:04", "percent_change": -8.40909, "prev_day_close": 4.40000009536743}, {"option": "PS270521C00045000", "bid": 8.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0222, "vega": 0.12, "theta": -0.0242, "rho": 0.0699, "theo": 9.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PS270521P00045000", "bid": 4.3, "bid_size": 43.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.5568, "open_interest": 0.0, "volume": 150.0, "delta": -0.3281, "gamma": 0.016, "vega": 0.127, "theta": -0.0177, "rho": -0.1225, "theo": 6.0474, "change": 0.18, "open": 6.23, "high": 6.57, "low": 6.22, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T14:12:04", "percent_change": 2.83465, "prev_day_close": 6.34999990463257}, {"option": "PS270521C00050000", "bid": 5.5, "bid_size": 24.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.5634, "open_interest": 5.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0218, "vega": 0.1347, "theta": -0.0236, "rho": 0.07, "theo": 7.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-10-16T13:07:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PS270521P00050000", "bid": 6.7, "bid_size": 42.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.5407, "open_interest": 5.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0171, "vega": 0.1342, "theta": -0.0182, "rho": -0.1622, "theo": 8.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.12, "last_trade_time": "2026-10-16T13:07:50", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PS270521C00055000", "bid": 4.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.5686, "open_interest": 11.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0206, "vega": 0.1371, "theta": -0.0222, "rho": 0.0651, "theo": 5.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-13T09:47:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PS270521P00055000", "bid": 9.9, "bid_size": 16.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.017, "vega": 0.133, "theta": -0.0175, "rho": -0.2029, "theo": 12.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-06T11:10:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PS270521C00060000", "bid": 2.5, "bid_size": 7.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0187, "vega": 0.1312, "theta": -0.0202, "rho": 0.0574, "theo": 3.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-30T15:52:27", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PS270521P00060000", "bid": 13.4, "bid_size": 15.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0161, "vega": 0.1255, "theta": -0.016, "rho": -0.2429, "theo": 15.6757, "change": 0.0, "open": 0.0, "high": 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": "PS270521C00065000", "bid": 1.35, "bid_size": 10.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0166, "vega": 0.1199, "theta": -0.018, "rho": 0.0485, "theo": 2.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PS270521P00065000", "bid": 17.3, "bid_size": 3.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0146, "vega": 0.1143, "theta": -0.0139, "rho": -0.2813, "theo": 19.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "PS270521C00070000", "bid": 0.6, "bid_size": 11.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.5684, "open_interest": 1.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0144, "vega": 0.1065, "theta": -0.0158, "rho": 0.04, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T09:55:04", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "PS270521P00070000", "bid": 21.5, "bid_size": 5.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0129, "vega": 0.1015, "theta": -0.0116, "rho": -0.3176, "theo": 23.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "PS270521C00075000", "bid": 0.25, "bid_size": 958.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.5847, "open_interest": 5.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0123, "vega": 0.0929, "theta": -0.0136, "rho": 0.0327, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-25T10:59:06", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "PS270521P00075000", "bid": 26.0, "bid_size": 3.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0112, "vega": 0.0885, "theta": -0.0092, "rho": -0.352, "theo": 28.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-29T15:17:31", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "PS270521C00080000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.6084, "open_interest": 1.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0104, "vega": 0.0797, "theta": -0.0116, "rho": 0.0266, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PS270521P00080000", "bid": 30.5, "bid_size": 3.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0096, "vega": 0.0762, "theta": -0.0069, "rho": -0.3844, "theo": 32.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "PS270521C00085000", "bid": 0.05, "bid_size": 14.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0087, "vega": 0.0676, "theta": -0.0098, "rho": 0.0214, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PS270521P00085000", "bid": 35.0, "bid_size": 5.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0081, "vega": 0.0652, "theta": -0.0048, "rho": -0.4151, "theo": 37.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "PS280121C00017500", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 34.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.66, "last_trade_time": "2026-09-18T10:19:17", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "PS280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.689, "open_interest": 10.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0021, "vega": 0.0475, "theta": -0.0036, "rho": -0.0348, "theo": 0.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-08-10T15:18:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PS280121C00020000", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.8251, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 31.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-08T13:48:05", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "PS280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.6249, "open_interest": 3.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0028, "vega": 0.0589, "theta": -0.0042, "rho": -0.0455, "theo": 1.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-05T14:30:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PS280121C00022500", "bid": 27.0, "bid_size": 2.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.7362, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 29.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-10-08T15:43:12", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PS280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7574, "open_interest": 51.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0036, "vega": 0.0714, "theta": -0.0048, "rho": -0.0585, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T12:09:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PS280121C00025000", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.6572, "open_interest": 35.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0044, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 26.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-11-05T10:08:04", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PS280121P00025000", "bid": 0.95, "bid_size": 12.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7227, "open_interest": 75.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0044, "vega": 0.0848, "theta": -0.0055, "rho": -0.0737, "theo": 1.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:17:21", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PS280121C00030000", "bid": 19.5, "bid_size": 7.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5206, "open_interest": 91.0, "volume": 10.0, "delta": 0.926, "gamma": 0.0133, "vega": 0.0544, "theta": -0.0123, "rho": 0.0533, "theo": 21.9298, "change": 0.38, "open": 22.25, "high": 22.25, "low": 22.18, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-11-09T15:39:49", "percent_change": 1.74312, "prev_day_close": 21.8000001907349}, {"option": "PS280121P00030000", "bid": 0.55, "bid_size": 46.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.5498, "open_interest": 117.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0063, "vega": 0.1135, "theta": -0.0068, "rho": -0.1129, "theo": 2.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-03T09:43:08", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PS280121C00035000", "bid": 15.0, "bid_size": 24.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.4767, "open_interest": 22.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0146, "vega": 0.1052, "theta": -0.0128, "rho": 0.0961, "theo": 17.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-07T10:52:35", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "PS280121P00035000", "bid": 2.05, "bid_size": 38.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.5184, "open_interest": 31.0, "volume": 1.0, "delta": -0.1824, "gamma": 0.0083, "vega": 0.1415, "theta": -0.008, "rho": -0.1633, "theo": 4.2563, "change": 0.075, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:57:24", "percent_change": 1.7341, "prev_day_close": 4.32500004768372}, {"option": "PS280121C00040000", "bid": 11.5, "bid_size": 22.0, "ask": 16.5, "ask_size": 42.0, "iv": 0.4909, "open_interest": 32.0, "volume": 2.0, "delta": 0.7341, "gamma": 0.0155, "vega": 0.1472, "theta": -0.0131, "rho": 0.1242, "theo": 14.2873, "change": -0.5, "open": 13.7, "high": 13.7, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T11:33:35", "percent_change": -3.5461, "prev_day_close": 14.1000003814697}, {"option": "PS280121P00040000", "bid": 3.9, "bid_size": 11.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.01, "vega": 0.1653, "theta": -0.0089, "rho": -0.2236, "theo": 6.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PS280121C00045000", "bid": 9.0, "bid_size": 18.0, "ask": 14.0, "ask_size": 48.0, "iv": 0.5025, "open_interest": 73.0, "volume": 5.0, "delta": 0.6394, "gamma": 0.0159, "vega": 0.1785, "theta": -0.0132, "rho": 0.1417, "theo": 11.4675, "change": 0.63, "open": 12.38, "high": 12.38, "low": 12.38, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-09T15:39:49", "percent_change": 5.3617, "prev_day_close": 11.75}, {"option": "PS280121P00045000", "bid": 6.4, "bid_size": 22.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5094, "open_interest": 2.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0113, "vega": 0.1822, "theta": -0.0094, "rho": -0.2906, "theo": 8.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-13T11:15:34", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PS280121C00050000", "bid": 7.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 44.0, "iv": 0.5096, "open_interest": 39.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0157, "vega": 0.1952, "theta": -0.0131, "rho": 0.1462, "theo": 9.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-02T09:48:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PS280121P00050000", "bid": 9.0, "bid_size": 30.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.4794, "open_interest": 13.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.012, "vega": 0.1916, "theta": -0.0095, "rho": -0.3604, "theo": 11.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-16T12:45:11", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PS280121C00055000", "bid": 5.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.5202, "open_interest": 30.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0151, "vega": 0.2013, "theta": -0.0128, "rho": 0.1412, "theo": 7.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-12T10:48:19", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PS280121P00055000", "bid": 12.2, "bid_size": 11.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0122, "vega": 0.1944, "theta": -0.0093, "rho": -0.4296, "theo": 14.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PS280121C00060000", "bid": 4.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.5147, "open_interest": 20.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0143, "vega": 0.1998, "theta": -0.0124, "rho": 0.132, "theo": 6.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:26:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PS280121P00060000", "bid": 15.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4901, "open_interest": 14.0, "volume": 0.0, "delta": -0.488, "gamma": 0.012, "vega": 0.1923, "theta": -0.0088, "rho": -0.4953, "theo": 18.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-09-28T13:31:31", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PS280121C00065000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.5215, "open_interest": 4.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0134, "vega": 0.1935, "theta": -0.0118, "rho": 0.1219, "theo": 5.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-10T15:10:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PS280121P00065000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0116, "vega": 0.1869, "theta": -0.0081, "rho": -0.5557, "theo": 21.9725, "change": 0.0, "open": 0.0, "high": 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": "PS280121C00070000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.5176, "open_interest": 1.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0124, "vega": 0.1851, "theta": -0.0112, "rho": 0.1113, "theo": 4.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T15:26:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PS280121P00070000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0111, "vega": 0.1797, "theta": -0.0073, "rho": -0.6099, "theo": 25.9753, "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": 25.75}, {"option": "PS280121C00075000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.532, "open_interest": 5.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0114, "vega": 0.1756, "theta": -0.0106, "rho": 0.1003, "theo": 3.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-09-28T09:47:51", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PS280121P00075000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.5057, "open_interest": 2.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0105, "vega": 0.1716, "theta": -0.0065, "rho": -0.658, "theo": 30.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-05-13T09:35:01", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "PS280121C00080000", "bid": 1.0, "bid_size": 6.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0105, "vega": 0.1649, "theta": -0.01, "rho": 0.0911, "theo": 3.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "PS280121P00080000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.01, "vega": 0.1631, "theta": -0.0056, "rho": -0.6995, "theo": 34.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "PS280121C00085000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.5456, "open_interest": 23.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0096, "vega": 0.1547, "theta": -0.0094, "rho": 0.0823, "theo": 2.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-09-30T12:41:15", "percent_change": 0.0, "prev_day_close": 3.02500000596046}, {"option": "PS280121P00085000", "bid": 36.0, "bid_size": 3.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0094, "vega": 0.1549, "theta": -0.0048, "rho": -0.7335, "theo": 38.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}], "symbol": "PS", "security_type": "stock", "exchange_id": 3, "current_price": 51.95, "price_change": 0.5, "price_change_percent": 0.9718, "bid": 50.75, "ask": 52.0, "bid_size": 100, "ask_size": 300, "open": 53.09, "high": 53.46, "low": 48.08, "close": 51.95, "prev_day_close": 51.45, "volume": 924910, "iv30": 62.056, "iv30_change": 0.014, "iv30_change_percent": 0.0226, "seqno": 10410725575, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PS"}