{"timestamp": "2026-11-10 00:36:12", "data": {"options": [{"option": "PSFE261120C00001000", "bid": 5.1, "bid_size": 97.0, "ask": 6.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.003, "vega": 0.0002, "theta": -0.0051, "rho": 0.0001, "theo": 6.0644, "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": 5.40000009536743}, {"option": "PSFE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 5.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0026, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSFE261120C00002000", "bid": 4.2, "bid_size": 97.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0076, "vega": 0.0003, "theta": -0.0064, "rho": 0.0003, "theo": 5.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PSFE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 8.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.007, "vega": 0.0004, "theta": -0.0063, "rho": 0.0, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 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": "PSFE261120C00003000", "bid": 3.2, "bid_size": 97.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0165, "vega": 0.0006, "theta": -0.0078, "rho": 0.0004, "theo": 4.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PSFE261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 6.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0156, "vega": 0.0006, "theta": -0.0077, "rho": -0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 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": "PSFE261120C00004000", "bid": 2.2, "bid_size": 97.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0358, "vega": 0.001, "theta": -0.0098, "rho": 0.0006, "theo": 3.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PSFE261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.829, "open_interest": 11.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0344, "vega": 0.0011, "theta": -0.0097, "rho": -0.0001, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:49:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSFE261120C00005000", "bid": 1.5, "bid_size": 98.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0808, "vega": 0.0018, "theta": -0.013, "rho": 0.0009, "theo": 2.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T13:07:01", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "PSFE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 129.0, "iv": 1.8958, "open_interest": 42.0, "volume": 2.0, "delta": -0.0825, "gamma": 0.0789, "vega": 0.0019, "theta": -0.013, "rho": -0.0002, "theo": 0.0799, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "PSFE261120C00006000", "bid": 0.9, "bid_size": 422.0, "ask": 1.4, "ask_size": 38.0, "iv": 1.0005, "open_interest": 193.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.1878, "vega": 0.0033, "theta": -0.0182, "rho": 0.0011, "theo": 1.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:31:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PSFE261120P00006000", "bid": 0.1, "bid_size": 20.0, "ask": 0.7, "ask_size": 161.0, "iv": 1.817, "open_interest": 26.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.1856, "vega": 0.0033, "theta": -0.0181, "rho": -0.0005, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:59:32", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PSFE261120C00007000", "bid": 0.4, "bid_size": 256.0, "ask": 1.55, "ask_size": 144.0, "iv": 1.9741, "open_interest": 192.0, "volume": 19.0, "delta": 0.5481, "gamma": 0.3102, "vega": 0.0048, "theta": -0.0234, "rho": 0.0009, "theo": 0.5247, "change": 0.225, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:35:39", "percent_change": 69.2308, "prev_day_close": 0.324999988079071}, {"option": "PSFE261120P00007000", "bid": 0.3, "bid_size": 34.0, "ask": 1.05, "ask_size": 163.0, "iv": 2.0016, "open_interest": 5.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.3082, "vega": 0.0048, "theta": -0.0233, "rho": -0.0013, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:19:23", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "PSFE261120C00008000", "bid": 0.05, "bid_size": 128.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9374, "open_interest": 16.0, "volume": 4.0, "delta": 0.2922, "gamma": 0.2458, "vega": 0.0042, "theta": -0.0219, "rho": 0.0006, "theo": 0.2293, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:37:51", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "PSFE261120P00008000", "bid": 0.9, "bid_size": 85.0, "ask": 1.8, "ask_size": 120.0, "iv": 1.4962, "open_interest": 1.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.2446, "vega": 0.0042, "theta": -0.0217, "rho": -0.0022, "theo": 1.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T15:21:43", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "PSFE261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 112.0, "iv": 1.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.1552, "vega": 0.003, "theta": -0.0174, "rho": 0.0003, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PSFE261120P00009000", "bid": 1.8, "bid_size": 64.0, "ask": 3.2, "ask_size": 116.0, "iv": 2.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.1547, "vega": 0.003, "theta": -0.0171, "rho": -0.0028, "theo": 2.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:23:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PSFE261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0992, "vega": 0.0021, "theta": -0.0134, "rho": 0.0002, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSFE261120P00010000", "bid": 2.7, "bid_size": 96.0, "ask": 3.9, "ask_size": 77.0, "iv": 2.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0989, "vega": 0.0021, "theta": -0.013, "rho": -0.0033, "theo": 3.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T15:23:37", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "PSFE261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0661, "vega": 0.0015, "theta": -0.0103, "rho": 0.0001, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSFE261120P00011000", "bid": 3.7, "bid_size": 88.0, "ask": 5.2, "ask_size": 50.0, "iv": 3.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.066, "vega": 0.0015, "theta": -0.0098, "rho": -0.0037, "theo": 4.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PSFE261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 3.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0458, "vega": 0.0011, "theta": -0.008, "rho": 0.0001, "theo": 0.0323, "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": 0.625}, {"option": "PSFE261120P00012000", "bid": 4.7, "bid_size": 96.0, "ask": 5.9, "ask_size": 77.0, "iv": 2.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0458, "vega": 0.0011, "theta": -0.0074, "rho": -0.0041, "theo": 4.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PSFE261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 3.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0328, "vega": 0.0009, "theta": -0.0062, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "PSFE261120P00013000", "bid": 5.6, "bid_size": 88.0, "ask": 7.2, "ask_size": 50.0, "iv": 3.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0329, "vega": 0.0009, "theta": -0.0056, "rho": -0.0043, "theo": 5.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PSFE261218C00001000", "bid": 5.2, "bid_size": 61.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0027, "rho": 0.0001, "theo": 6.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "PSFE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSFE261218C00002000", "bid": 4.2, "bid_size": 53.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0043, "rho": 0.0002, "theo": 5.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PSFE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 523.0, "iv": 3.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0088, "vega": 0.001, "theta": -0.0028, "rho": -0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218C00003000", "bid": 3.2, "bid_size": 97.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0277, "vega": 0.0008, "theta": -0.0046, "rho": 0.0006, "theo": 4.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PSFE261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 546.0, "iv": 2.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0194, "vega": 0.0017, "theta": -0.0035, "rho": -0.0003, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218C00004000", "bid": 2.2, "bid_size": 97.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0535, "vega": 0.0017, "theta": -0.0053, "rho": 0.0011, "theo": 3.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PSFE261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 2.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.041, "vega": 0.0027, "theta": -0.0043, "rho": -0.0006, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218C00005000", "bid": 1.6, "bid_size": 97.0, "ask": 2.45, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.102, "vega": 0.0039, "theta": -0.0064, "rho": 0.0021, "theo": 2.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "PSFE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0864, "vega": 0.0045, "theta": -0.0056, "rho": -0.0011, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218C00006000", "bid": 0.75, "bid_size": 118.0, "ask": 1.7, "ask_size": 77.0, "iv": 0.7497, "open_interest": 19.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.1821, "vega": 0.0068, "theta": -0.008, "rho": 0.0028, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:41:53", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PSFE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.1662, "vega": 0.0072, "theta": -0.0074, "rho": -0.0023, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PSFE261218C00007000", "bid": 0.25, "bid_size": 302.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.663, "open_interest": 99.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.2259, "vega": 0.009, "theta": -0.0094, "rho": 0.0027, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:45:28", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "PSFE261218P00007000", "bid": 0.45, "bid_size": 52.0, "ask": 1.15, "ask_size": 121.0, "iv": 0.8442, "open_interest": 1.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.2153, "vega": 0.009, "theta": -0.0089, "rho": -0.0044, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:30:54", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "PSFE261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.1911, "vega": 0.0084, "theta": -0.0092, "rho": 0.002, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218P00008000", "bid": 0.95, "bid_size": 77.0, "ask": 1.85, "ask_size": 91.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.1855, "vega": 0.0084, "theta": -0.0089, "rho": -0.0067, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "PSFE261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.1443, "vega": 0.007, "theta": -0.0084, "rho": 0.0014, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218P00009000", "bid": 1.8, "bid_size": 96.0, "ask": 2.7, "ask_size": 83.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.1412, "vega": 0.007, "theta": -0.008, "rho": -0.0085, "theo": 2.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PSFE261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.1083, "vega": 0.0057, "theta": -0.0073, "rho": 0.001, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSFE261218P00010000", "bid": 2.7, "bid_size": 96.0, "ask": 3.9, "ask_size": 77.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.1064, "vega": 0.0057, "theta": -0.0069, "rho": -0.0101, "theo": 3.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PSFE261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 1.5491, "open_interest": 1.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0827, "vega": 0.0047, "theta": -0.0063, "rho": 0.0008, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:40:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PSFE261218P00011000", "bid": 3.6, "bid_size": 96.0, "ask": 4.9, "ask_size": 77.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0815, "vega": 0.0046, "theta": -0.0058, "rho": -0.0115, "theo": 4.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PSFE261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 510.0, "iv": 1.7062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0644, "vega": 0.0038, "theta": -0.0054, "rho": 0.0006, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218P00012000", "bid": 4.6, "bid_size": 96.0, "ask": 5.9, "ask_size": 68.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0636, "vega": 0.0038, "theta": -0.0049, "rho": -0.0128, "theo": 5.148, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 541.0, "iv": 1.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0511, "vega": 0.0032, "theta": -0.0047, "rho": 0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 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": "PSFE261218P00013000", "bid": 5.6, "bid_size": 88.0, "ask": 6.8, "ask_size": 50.0, "iv": 1.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0505, "vega": 0.0032, "theta": -0.004, "rho": -0.014, "theo": 6.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PSFE270115C00001000", "bid": 5.0, "bid_size": 54.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0068, "vega": 0.0005, "theta": -0.0033, "rho": 0.0003, "theo": 6.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PSFE270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 2.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.004, "vega": 0.0011, "theta": -0.0023, "rho": -0.0003, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSFE270115C00002000", "bid": 4.2, "bid_size": 62.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0152, "vega": 0.0011, "theta": -0.0034, "rho": 0.0008, "theo": 5.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PSFE270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 440.0, "iv": 3.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0028, "rho": -0.0006, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "PSFE270115C00003000", "bid": 3.3, "bid_size": 13.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0304, "vega": 0.002, "theta": -0.0039, "rho": 0.0016, "theo": 4.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PSFE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 2.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0223, "vega": 0.003, "theta": -0.0032, "rho": -0.0008, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 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": "PSFE270115C00004000", "bid": 2.3, "bid_size": 15.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0547, "vega": 0.0035, "theta": -0.0042, "rho": 0.0024, "theo": 3.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-05-21T09:30:14", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PSFE270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0436, "vega": 0.0045, "theta": -0.0036, "rho": -0.0014, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 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": "PSFE270115C00005000", "bid": 1.65, "bid_size": 20.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0989, "vega": 0.0058, "theta": -0.0048, "rho": 0.0036, "theo": 2.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-07-09T13:53:30", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "PSFE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.0753, "open_interest": 20.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0838, "vega": 0.0067, "theta": -0.0042, "rho": -0.0023, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T12:46:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270115C00006000", "bid": 0.65, "bid_size": 123.0, "ask": 1.75, "ask_size": 95.0, "iv": 0.5327, "open_interest": 64.0, "volume": 0.0, "delta": 0.741, "gamma": 0.1634, "vega": 0.0093, "theta": -0.0056, "rho": 0.0046, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T13:32:03", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "PSFE270115P00006000", "bid": 0.25, "bid_size": 51.0, "ask": 0.8, "ask_size": 351.0, "iv": 0.8357, "open_interest": 121.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.147, "vega": 0.0097, "theta": -0.0051, "rho": -0.0043, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:04:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PSFE270115C00007000", "bid": 0.45, "bid_size": 93.0, "ask": 1.15, "ask_size": 89.0, "iv": 0.697, "open_interest": 7.0, "volume": 10.0, "delta": 0.5461, "gamma": 0.1895, "vega": 0.0117, "theta": -0.0064, "rho": 0.0044, "theo": 0.8079, "change": 0.375, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:19:59", "percent_change": 100.0, "prev_day_close": 0.375}, {"option": "PSFE270115P00007000", "bid": 0.1, "bid_size": 397.0, "ask": 1.25, "ask_size": 492.0, "iv": 0.5384, "open_interest": 155.0, "volume": 5.0, "delta": -0.4398, "gamma": 0.1787, "vega": 0.0116, "theta": -0.006, "rho": -0.0076, "theo": 0.8681, "change": -0.425, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:33:35", "percent_change": -34.6939, "prev_day_close": 1.22499999403954}, {"option": "PSFE270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 0.6271, "open_interest": 203.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.1629, "vega": 0.0115, "theta": -0.0068, "rho": 0.0036, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:30:40", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "PSFE270115P00008000", "bid": 1.05, "bid_size": 22.0, "ask": 1.95, "ask_size": 144.0, "iv": 0.6836, "open_interest": 7.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.157, "vega": 0.0113, "theta": -0.0064, "rho": -0.011, "theo": 1.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-22T13:10:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PSFE270115C00009000", "bid": 0.1, "bid_size": 36.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.6449, "open_interest": 9.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.1316, "vega": 0.0103, "theta": -0.0067, "rho": 0.0028, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:14:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PSFE270115P00009000", "bid": 1.0, "bid_size": 10.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.4015, "open_interest": 30.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.1281, "vega": 0.0102, "theta": -0.0063, "rho": -0.0139, "theo": 2.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-17T13:50:13", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PSFE270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 67.0, "iv": 0.761, "open_interest": 94.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.1072, "vega": 0.0092, "theta": -0.0064, "rho": 0.0023, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270115P00010000", "bid": 2.7, "bid_size": 20.0, "ask": 3.9, "ask_size": 68.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.105, "vega": 0.0091, "theta": -0.006, "rho": -0.0164, "theo": 3.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PSFE270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.8844, "open_interest": 29.0, "volume": 0.0, "delta": 0.193, "gamma": 0.089, "vega": 0.0082, "theta": -0.0061, "rho": 0.0019, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T09:44:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PSFE270115P00011000", "bid": 3.8, "bid_size": 19.0, "ask": 4.9, "ask_size": 68.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0875, "vega": 0.0081, "theta": -0.0056, "rho": -0.0186, "theo": 4.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-07-02T10:23:22", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PSFE270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 1.3566, "open_interest": 102.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0752, "vega": 0.0073, "theta": -0.0058, "rho": 0.0016, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:34:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270115P00012000", "bid": 4.8, "bid_size": 9.0, "ask": 5.9, "ask_size": 78.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0742, "vega": 0.0073, "theta": -0.0051, "rho": -0.0206, "theo": 5.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-07-02T15:41:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PSFE270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.352, "open_interest": 10.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0645, "vega": 0.0066, "theta": -0.0054, "rho": 0.0014, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-20T13:41:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270115P00013000", "bid": 5.6, "bid_size": 88.0, "ask": 7.0, "ask_size": 68.0, "iv": 1.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.064, "vega": 0.0066, "theta": -0.0047, "rho": -0.0223, "theo": 6.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PSFE270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 68.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.056, "vega": 0.006, "theta": -0.0051, "rho": 0.0012, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 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": "PSFE270115P00014000", "bid": 6.3, "bid_size": 84.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0559, "vega": 0.006, "theta": -0.0043, "rho": -0.0238, "theo": 7.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PSFE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 403.0, "iv": 1.4986, "open_interest": 9.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0492, "vega": 0.0054, "theta": -0.0048, "rho": 0.001, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T12:12:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PSFE270115P00015000", "bid": 7.3, "bid_size": 84.0, "ask": 8.9, "ask_size": 65.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0494, "vega": 0.0054, "theta": -0.0039, "rho": -0.025, "theo": 8.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PSFE270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 1.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0436, "vega": 0.0049, "theta": -0.0045, "rho": 0.0009, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "PSFE270115P00016000", "bid": 8.3, "bid_size": 84.0, "ask": 10.0, "ask_size": 65.0, "iv": 1.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0441, "vega": 0.005, "theta": -0.0035, "rho": -0.0261, "theo": 9.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PSFE270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 437.0, "iv": 1.6768, "open_interest": 2.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0389, "vega": 0.0045, "theta": -0.0042, "rho": 0.0008, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T10:30:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270115P00017000", "bid": 9.3, "bid_size": 84.0, "ask": 10.9, "ask_size": 65.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0398, "vega": 0.0046, "theta": -0.0031, "rho": -0.0268, "theo": 10.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PSFE270416C00001000", "bid": 4.9, "bid_size": 42.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0011, "rho": 0.0022, "theo": 6.2533, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 65.0, "iv": 2.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0019, "rho": -0.0014, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSFE270416C00002000", "bid": 4.3, "bid_size": 85.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.012, "vega": 0.0044, "theta": -0.0016, "rho": 0.0052, "theo": 5.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PSFE270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 2.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0024, "rho": -0.0022, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416C00003000", "bid": 3.3, "bid_size": 15.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0234, "vega": 0.0064, "theta": -0.0019, "rho": 0.0086, "theo": 4.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-02T15:59:19", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "PSFE270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 237.0, "iv": 1.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0233, "vega": 0.0064, "theta": -0.0025, "rho": -0.0031, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416C00004000", "bid": 2.5, "bid_size": 9.0, "ask": 3.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0412, "vega": 0.0087, "theta": -0.0022, "rho": 0.012, "theo": 3.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-29T09:37:26", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PSFE270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 1.3442, "open_interest": 2.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0414, "vega": 0.0087, "theta": -0.0026, "rho": -0.0043, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T12:23:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270416C00005000", "bid": 2.25, "bid_size": 12.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.07, "vega": 0.0116, "theta": -0.0024, "rho": 0.0144, "theo": 2.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PSFE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.7383, "open_interest": 47.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0707, "vega": 0.0116, "theta": -0.0028, "rho": -0.0061, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T15:15:32", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PSFE270416C00006000", "bid": 1.35, "bid_size": 26.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.6466, "open_interest": 71.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.1109, "vega": 0.0151, "theta": -0.0028, "rho": 0.0151, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:25:51", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PSFE270416P00006000", "bid": 0.25, "bid_size": 41.0, "ask": 1.1, "ask_size": 196.0, "iv": 0.6884, "open_interest": 106.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.1128, "vega": 0.0151, "theta": -0.003, "rho": -0.0091, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:24:38", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "PSFE270416C00007000", "bid": 0.5, "bid_size": 41.0, "ask": 1.7, "ask_size": 64.0, "iv": 0.5608, "open_interest": 67.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.142, "vega": 0.0178, "theta": -0.0031, "rho": 0.0134, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T13:20:30", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "PSFE270416P00007000", "bid": 0.65, "bid_size": 10.0, "ask": 1.55, "ask_size": 55.0, "iv": 0.6469, "open_interest": 2.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.1459, "vega": 0.0179, "theta": -0.0032, "rho": -0.0134, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "PSFE270416C00008000", "bid": 0.2, "bid_size": 36.0, "ask": 1.25, "ask_size": 78.0, "iv": 0.5597, "open_interest": 32.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.1401, "vega": 0.0184, "theta": -0.0034, "rho": 0.0108, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:41:57", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "PSFE270416P00008000", "bid": 1.25, "bid_size": 32.0, "ask": 2.2, "ask_size": 82.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.1456, "vega": 0.0183, "theta": -0.0034, "rho": -0.0174, "theo": 1.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PSFE270416C00009000", "bid": 0.25, "bid_size": 27.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.6064, "open_interest": 5.0, "volume": 2.0, "delta": 0.3778, "gamma": 0.1241, "vega": 0.0176, "theta": -0.0036, "rho": 0.0088, "theo": 0.6325, "change": 0.075, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:07:08", "percent_change": 17.6471, "prev_day_close": 0.425000006332994}, {"option": "PSFE270416P00009000", "bid": 2.0, "bid_size": 30.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.4262, "open_interest": 2.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.1306, "vega": 0.0173, "theta": -0.0035, "rho": -0.0201, "theo": 2.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T10:32:37", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PSFE270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.6099, "open_interest": 9.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.1079, "vega": 0.0164, "theta": -0.0036, "rho": 0.0073, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:50:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSFE270416P00010000", "bid": 2.9, "bid_size": 25.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.1151, "vega": 0.0159, "theta": -0.0034, "rho": -0.0219, "theo": 3.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PSFE270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0942, "vega": 0.0152, "theta": -0.0035, "rho": 0.0062, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416P00011000", "bid": 3.6, "bid_size": 10.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.102, "vega": 0.0144, "theta": -0.0032, "rho": -0.0232, "theo": 4.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "PSFE270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0829, "vega": 0.0141, "theta": -0.0034, "rho": 0.0054, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416P00012000", "bid": 4.8, "bid_size": 12.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0913, "vega": 0.0131, "theta": -0.0031, "rho": -0.0238, "theo": 5.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PSFE270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0737, "vega": 0.013, "theta": -0.0033, "rho": 0.0047, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 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": "PSFE270416P00013000", "bid": 5.4, "bid_size": 9.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0827, "vega": 0.0118, "theta": -0.0029, "rho": -0.0236, "theo": 6.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}], "symbol": "PSFE", "security_type": "stock", "exchange_id": 3, "current_price": 7.09, "price_change": 0.41, "price_change_percent": 6.1377, "bid": 6.81, "ask": 7.49, "bid_size": 300, "ask_size": 800, "open": 6.75, "high": 7.1, "low": 6.6888, "close": 7.09, "prev_day_close": 6.68, "volume": 661316, "iv30": 83.956, "iv30_change": 0.455, "iv30_change_percent": 0.5449, "seqno": 10411145436, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PSFE"}