{"timestamp": "2026-11-10 08:44:18", "data": {"options": [{"option": "PSIL261120C00014000", "bid": 4.9, "bid_size": 312.0, "ask": 6.9, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0169, "vega": 0.0026, "theta": -0.0129, "rho": 0.0047, "theo": 6.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PSIL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 388.0, "iv": 2.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.017, "vega": 0.0026, "theta": -0.0136, "rho": -0.0002, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120C00015000", "bid": 3.9, "bid_size": 312.0, "ask": 5.9, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0151, "rho": 0.005, "theo": 5.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PSIL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 388.0, "iv": 1.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0249, "vega": 0.0034, "theta": -0.0158, "rho": -0.0003, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120C00016000", "bid": 2.8, "bid_size": 312.0, "ask": 4.9, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0373, "vega": 0.0044, "theta": -0.0177, "rho": 0.0052, "theo": 4.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PSIL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 433.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0374, "vega": 0.0044, "theta": -0.0183, "rho": -0.0004, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120C00017000", "bid": 1.8, "bid_size": 312.0, "ask": 4.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0578, "vega": 0.0059, "theta": -0.0208, "rho": 0.0053, "theo": 3.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PSIL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 433.0, "iv": 1.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0582, "vega": 0.0059, "theta": -0.0213, "rho": -0.0006, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120C00018000", "bid": 0.85, "bid_size": 312.0, "ask": 3.0, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.093, "vega": 0.008, "theta": -0.0244, "rho": 0.0053, "theo": 2.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "PSIL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 404.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0937, "vega": 0.008, "theta": -0.0249, "rho": -0.001, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PSIL261120C00019000", "bid": 0.05, "bid_size": 784.0, "ask": 2.25, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.1524, "vega": 0.0109, "theta": -0.0284, "rho": 0.005, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "PSIL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 365.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.1539, "vega": 0.0109, "theta": -0.0288, "rho": -0.0015, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PSIL261120C00020000", "bid": 0.05, "bid_size": 793.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.2243, "vega": 0.0137, "theta": -0.0312, "rho": 0.004, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "PSIL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 353.0, "iv": 0.749, "open_interest": 3.0, "volume": 0.0, "delta": -0.416, "gamma": 0.227, "vega": 0.0137, "theta": -0.0316, "rho": -0.0025, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:32:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSIL261120C00021000", "bid": 0.2, "bid_size": 7.0, "ask": 1.4, "ask_size": 358.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.2172, "vega": 0.0133, "theta": -0.03, "rho": 0.0025, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "PSIL261120P00021000", "bid": 0.95, "bid_size": 14.0, "ask": 1.4, "ask_size": 110.0, "iv": 0.5422, "open_interest": 2.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.2207, "vega": 0.0132, "theta": -0.0304, "rho": -0.0035, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:39:40", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PSIL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.1512, "vega": 0.0105, "theta": -0.0263, "rho": 0.0015, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T14:36:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PSIL261120P00022000", "bid": 1.1, "bid_size": 312.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.1548, "vega": 0.0101, "theta": -0.0267, "rho": -0.0038, "theo": 1.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "PSIL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 433.0, "iv": 1.0664, "open_interest": 10.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.1012, "vega": 0.008, "theta": -0.0226, "rho": 0.001, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:06:12", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00023000", "bid": 2.05, "bid_size": 312.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.1045, "vega": 0.0075, "theta": -0.0231, "rho": -0.0036, "theo": 2.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PSIL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 433.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0703, "vega": 0.0063, "theta": -0.0196, "rho": 0.0007, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00024000", "bid": 3.1, "bid_size": 312.0, "ask": 5.1, "ask_size": 65.0, "iv": 1.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0732, "vega": 0.0057, "theta": -0.0201, "rho": -0.0034, "theo": 3.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PSIL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 243.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.051, "vega": 0.005, "theta": -0.0172, "rho": 0.0005, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T14:20:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSIL261120P00025000", "bid": 3.7, "bid_size": 315.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0532, "vega": 0.0044, "theta": -0.0176, "rho": -0.0033, "theo": 4.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "PSIL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 1.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0385, "vega": 0.0041, "theta": -0.0152, "rho": 0.0004, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00026000", "bid": 5.1, "bid_size": 312.0, "ask": 7.1, "ask_size": 63.0, "iv": 1.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0406, "vega": 0.0035, "theta": -0.0155, "rho": -0.0032, "theo": 5.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PSIL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 388.0, "iv": 1.6873, "open_interest": 1.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0299, "vega": 0.0034, "theta": -0.0136, "rho": 0.0003, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T14:21:22", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00027000", "bid": 6.1, "bid_size": 312.0, "ask": 8.1, "ask_size": 63.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0319, "vega": 0.0028, "theta": -0.0137, "rho": -0.0028, "theo": 6.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PSIL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 1.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0238, "vega": 0.0029, "theta": -0.0122, "rho": 0.0002, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00028000", "bid": 7.1, "bid_size": 312.0, "ask": 9.1, "ask_size": 63.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0259, "vega": 0.0022, "theta": -0.0122, "rho": -0.0025, "theo": 7.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PSIL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 1.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0194, "vega": 0.0025, "theta": -0.0111, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00029000", "bid": 8.1, "bid_size": 312.0, "ask": 10.1, "ask_size": 63.0, "iv": 1.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0215, "vega": 0.0017, "theta": -0.0108, "rho": -0.0021, "theo": 8.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "PSIL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 2.0476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0161, "vega": 0.0022, "theta": -0.0101, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00030000", "bid": 9.1, "bid_size": 312.0, "ask": 11.1, "ask_size": 63.0, "iv": 1.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.018, "vega": 0.0014, "theta": -0.0093, "rho": -0.002, "theo": 9.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "PSIL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 2.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0135, "vega": 0.0019, "theta": -0.0092, "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": 0.600000023841858}, {"option": "PSIL261120P00031000", "bid": 10.1, "bid_size": 312.0, "ask": 12.1, "ask_size": 63.0, "iv": 1.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.015, "vega": 0.001, "theta": -0.0084, "rho": -0.0014, "theo": 10.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "PSIL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 2.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0115, "vega": 0.0017, "theta": -0.0085, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00032000", "bid": 10.9, "bid_size": 312.0, "ask": 13.1, "ask_size": 63.0, "iv": 1.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0122, "vega": 0.0008, "theta": -0.0078, "rho": -0.0011, "theo": 11.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PSIL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 2.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0099, "vega": 0.0015, "theta": -0.0079, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00033000", "bid": 11.8, "bid_size": 312.0, "ask": 14.1, "ask_size": 63.0, "iv": 1.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.01, "vega": 0.0006, "theta": -0.007, "rho": -0.0011, "theo": 12.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PSIL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 386.0, "iv": 2.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0073, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PSIL261120P00034000", "bid": 12.8, "bid_size": 312.0, "ask": 15.1, "ask_size": 63.0, "iv": 1.9622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0083, "vega": 0.0006, "theta": -0.0062, "rho": -0.0011, "theo": 13.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "PSIL261218C00011000", "bid": 7.8, "bid_size": 200.0, "ask": 10.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.013, "vega": 0.0083, "theta": -0.0145, "rho": 0.0091, "theo": 9.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PSIL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 302.0, "iv": 1.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.013, "vega": 0.0083, "theta": -0.0153, "rho": -0.0017, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00012000", "bid": 6.8, "bid_size": 200.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0164, "vega": 0.0095, "theta": -0.015, "rho": 0.0103, "theo": 8.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PSIL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 302.0, "iv": 1.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0163, "vega": 0.0094, "theta": -0.0158, "rho": -0.002, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00013000", "bid": 5.8, "bid_size": 312.0, "ask": 8.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0206, "vega": 0.0107, "theta": -0.0155, "rho": 0.0114, "theo": 7.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PSIL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 302.0, "iv": 1.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0206, "vega": 0.0107, "theta": -0.0162, "rho": -0.0023, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00014000", "bid": 4.8, "bid_size": 312.0, "ask": 7.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0262, "vega": 0.0122, "theta": -0.0159, "rho": 0.0124, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PSIL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 288.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0262, "vega": 0.0122, "theta": -0.0165, "rho": -0.0027, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00015000", "bid": 3.7, "bid_size": 312.0, "ask": 6.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0334, "vega": 0.0139, "theta": -0.0163, "rho": 0.0132, "theo": 5.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "PSIL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 291.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0335, "vega": 0.014, "theta": -0.0168, "rho": -0.0032, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PSIL261218C00016000", "bid": 2.75, "bid_size": 312.0, "ask": 5.1, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0432, "vega": 0.0159, "theta": -0.0166, "rho": 0.0137, "theo": 4.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PSIL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 374.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0433, "vega": 0.016, "theta": -0.017, "rho": -0.0038, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00017000", "bid": 1.85, "bid_size": 312.0, "ask": 4.1, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0565, "vega": 0.0183, "theta": -0.0168, "rho": 0.0139, "theo": 3.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "PSIL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 358.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0567, "vega": 0.0183, "theta": -0.0171, "rho": -0.0046, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL261218C00018000", "bid": 0.95, "bid_size": 312.0, "ask": 3.4, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0745, "vega": 0.0209, "theta": -0.0168, "rho": 0.0137, "theo": 2.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "PSIL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 353.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0748, "vega": 0.021, "theta": -0.0171, "rho": -0.0056, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PSIL261218C00019000", "bid": 0.3, "bid_size": 313.0, "ask": 2.6, "ask_size": 318.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0971, "vega": 0.0238, "theta": -0.0168, "rho": 0.0129, "theo": 2.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "PSIL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 356.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0976, "vega": 0.0238, "theta": -0.017, "rho": -0.0072, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218C00020000", "bid": 1.1, "bid_size": 7.0, "ask": 2.1, "ask_size": 328.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.1168, "vega": 0.026, "theta": -0.0168, "rho": 0.0113, "theo": 1.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PSIL261218P00020000", "bid": 0.85, "bid_size": 7.0, "ask": 1.25, "ask_size": 94.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.1177, "vega": 0.026, "theta": -0.0169, "rho": -0.0093, "theo": 1.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:39:51", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "PSIL261218C00021000", "bid": 0.05, "bid_size": 164.0, "ask": 1.85, "ask_size": 357.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.118, "vega": 0.0262, "theta": -0.0169, "rho": 0.0091, "theo": 1.0318, "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": 0.950000012293458}, {"option": "PSIL261218P00021000", "bid": 0.65, "bid_size": 324.0, "ask": 2.9, "ask_size": 327.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.1192, "vega": 0.0262, "theta": -0.017, "rho": -0.0116, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PSIL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 375.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.1034, "vega": 0.0247, "theta": -0.0172, "rho": 0.0072, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PSIL261218P00022000", "bid": 1.35, "bid_size": 316.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.1046, "vega": 0.0246, "theta": -0.0172, "rho": -0.0132, "theo": 2.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "PSIL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 404.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0867, "vega": 0.0229, "theta": -0.0175, "rho": 0.006, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL261218P00023000", "bid": 2.15, "bid_size": 315.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.088, "vega": 0.0228, "theta": -0.0175, "rho": -0.0144, "theo": 3.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "PSIL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 418.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.073, "vega": 0.0212, "theta": -0.0177, "rho": 0.005, "theo": 0.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PSIL261218P00024000", "bid": 3.1, "bid_size": 312.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0742, "vega": 0.0209, "theta": -0.0176, "rho": -0.0152, "theo": 4.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PSIL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 429.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0624, "vega": 0.0196, "theta": -0.0178, "rho": 0.0044, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PSIL261218P00025000", "bid": 3.9, "bid_size": 315.0, "ask": 6.3, "ask_size": 63.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0636, "vega": 0.0194, "theta": -0.0177, "rho": -0.0158, "theo": 5.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PSIL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 323.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0542, "vega": 0.0184, "theta": -0.0179, "rho": 0.0039, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PSIL261218P00026000", "bid": 5.0, "bid_size": 312.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0553, "vega": 0.0181, "theta": -0.0177, "rho": -0.0163, "theo": 6.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PSIL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 326.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0477, "vega": 0.0173, "theta": -0.018, "rho": 0.0035, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218P00027000", "bid": 6.0, "bid_size": 312.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0488, "vega": 0.0169, "theta": -0.0177, "rho": -0.0166, "theo": 7.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PSIL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 329.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0426, "vega": 0.0163, "theta": -0.018, "rho": 0.0032, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PSIL261218P00028000", "bid": 7.0, "bid_size": 312.0, "ask": 9.4, "ask_size": 63.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0436, "vega": 0.016, "theta": -0.0177, "rho": -0.0173, "theo": 8.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PSIL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 323.0, "iv": 1.0441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0383, "vega": 0.0155, "theta": -0.018, "rho": 0.0029, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218P00029000", "bid": 8.0, "bid_size": 312.0, "ask": 10.2, "ask_size": 63.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0393, "vega": 0.0151, "theta": -0.0176, "rho": -0.0174, "theo": 9.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PSIL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 326.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0348, "vega": 0.0148, "theta": -0.0179, "rho": 0.0027, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 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": "PSIL261218P00030000", "bid": 9.0, "bid_size": 312.0, "ask": 11.2, "ask_size": 63.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0358, "vega": 0.0143, "theta": -0.0175, "rho": -0.0178, "theo": 10.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PSIL270115C00010000", "bid": 8.5, "bid_size": 200.0, "ask": 11.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0114, "vega": 0.0105, "theta": -0.0101, "rho": 0.0098, "theo": 10.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PSIL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 166.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0108, "vega": 0.0109, "theta": -0.0107, "rho": -0.0031, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115C00011000", "bid": 7.5, "bid_size": 200.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0142, "vega": 0.012, "theta": -0.0105, "rho": 0.0109, "theo": 9.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PSIL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 166.0, "iv": 1.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0135, "vega": 0.0123, "theta": -0.011, "rho": -0.0035, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115C00012000", "bid": 6.5, "bid_size": 200.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0176, "vega": 0.0137, "theta": -0.0108, "rho": 0.012, "theo": 8.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PSIL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 165.0, "iv": 1.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0168, "vega": 0.014, "theta": -0.0113, "rho": -0.0041, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115C00013000", "bid": 5.5, "bid_size": 200.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0218, "vega": 0.0155, "theta": -0.0112, "rho": 0.0133, "theo": 7.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PSIL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 166.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.021, "vega": 0.0158, "theta": -0.0116, "rho": -0.0048, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115C00014000", "bid": 4.5, "bid_size": 200.0, "ask": 7.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0272, "vega": 0.0176, "theta": -0.0114, "rho": 0.0143, "theo": 6.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-06-23T12:18:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PSIL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 165.0, "iv": 1.0173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0263, "vega": 0.0178, "theta": -0.0118, "rho": -0.0056, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PSIL270115C00015000", "bid": 3.5, "bid_size": 312.0, "ask": 7.1, "ask_size": 235.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.034, "vega": 0.0199, "theta": -0.0117, "rho": 0.0153, "theo": 5.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PSIL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 278.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0331, "vega": 0.0201, "theta": -0.0119, "rho": -0.0066, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115C00016000", "bid": 2.45, "bid_size": 312.0, "ask": 5.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0427, "vega": 0.0225, "theta": -0.0118, "rho": 0.0162, "theo": 4.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PSIL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 268.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0418, "vega": 0.0227, "theta": -0.012, "rho": -0.0078, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSIL270115C00017000", "bid": 1.55, "bid_size": 312.0, "ask": 4.5, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.054, "vega": 0.0255, "theta": -0.012, "rho": 0.0169, "theo": 3.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PSIL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 260.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0529, "vega": 0.0256, "theta": -0.0121, "rho": -0.0095, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PSIL270115C00018000", "bid": 0.8, "bid_size": 312.0, "ask": 3.7, "ask_size": 235.0, "iv": 0.1505, "open_interest": 9.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0678, "vega": 0.0287, "theta": -0.012, "rho": 0.0171, "theo": 3.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-17T09:35:45", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "PSIL270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 260.0, "iv": 0.6221, "open_interest": 1.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0668, "vega": 0.0288, "theta": -0.0121, "rho": -0.0116, "theo": 0.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-14T13:27:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PSIL270115C00019000", "bid": 0.15, "bid_size": 313.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0828, "vega": 0.0318, "theta": -0.0121, "rho": 0.0167, "theo": 2.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "PSIL270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 266.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0818, "vega": 0.0318, "theta": -0.0121, "rho": -0.0146, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PSIL270115C00020000", "bid": 0.05, "bid_size": 314.0, "ask": 2.6, "ask_size": 237.0, "iv": 0.3566, "open_interest": 1.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0934, "vega": 0.0339, "theta": -0.0122, "rho": 0.0153, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-30T10:03:59", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "PSIL270115P00020000", "bid": 0.05, "bid_size": 235.0, "ask": 2.95, "ask_size": 265.0, "iv": 0.4701, "open_interest": 10.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0927, "vega": 0.0339, "theta": -0.0121, "rho": -0.0182, "theo": 1.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-10T14:57:22", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PSIL270115C00021000", "bid": 0.05, "bid_size": 210.0, "ask": 2.3, "ask_size": 237.0, "iv": 0.4394, "open_interest": 11.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0935, "vega": 0.0342, "theta": -0.0124, "rho": 0.0134, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-20T10:37:54", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "PSIL270115P00021000", "bid": 0.65, "bid_size": 314.0, "ask": 3.6, "ask_size": 237.0, "iv": 0.4881, "open_interest": 3.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0931, "vega": 0.0342, "theta": -0.0122, "rho": -0.022, "theo": 2.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-08T10:55:12", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "PSIL270115C00022000", "bid": 0.25, "bid_size": 2.0, "ask": 2.1, "ask_size": 273.0, "iv": 0.5416, "open_interest": 13.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0854, "vega": 0.0331, "theta": -0.0126, "rho": 0.0115, "theo": 1.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:20:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PSIL270115P00022000", "bid": 1.35, "bid_size": 312.0, "ask": 4.3, "ask_size": 235.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0853, "vega": 0.0331, "theta": -0.0124, "rho": -0.025, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PSIL270115C00023000", "bid": 0.45, "bid_size": 1.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.4438, "open_interest": 11.0, "volume": 6.0, "delta": 0.3338, "gamma": 0.0752, "vega": 0.0314, "theta": -0.0129, "rho": 0.0099, "theo": 0.9296, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:52:49", "percent_change": 11.1111, "prev_day_close": 0.5}, {"option": "PSIL270115P00023000", "bid": 1.4, "bid_size": 312.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0754, "vega": 0.0314, "theta": -0.0126, "rho": -0.0272, "theo": 3.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "PSIL270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 313.0, "iv": 0.6191, "open_interest": 4.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.066, "vega": 0.0297, "theta": -0.0131, "rho": 0.0088, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T09:30:39", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSIL270115P00024000", "bid": 2.95, "bid_size": 312.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0663, "vega": 0.0297, "theta": -0.0127, "rho": -0.0289, "theo": 4.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "PSIL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 313.0, "iv": 0.6619, "open_interest": 5.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0582, "vega": 0.028, "theta": -0.0132, "rho": 0.0079, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:44:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PSIL270115P00025000", "bid": 3.1, "bid_size": 312.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0586, "vega": 0.0281, "theta": -0.0128, "rho": -0.0301, "theo": 5.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PSIL270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 313.0, "iv": 0.7152, "open_interest": 2.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0518, "vega": 0.0266, "theta": -0.0134, "rho": 0.0071, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-07T10:27:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PSIL270115P00026000", "bid": 4.8, "bid_size": 312.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0524, "vega": 0.0266, "theta": -0.0128, "rho": -0.0312, "theo": 6.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PSIL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 314.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0466, "vega": 0.0253, "theta": -0.0135, "rho": 0.0065, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115P00027000", "bid": 5.8, "bid_size": 312.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0472, "vega": 0.0253, "theta": -0.0129, "rho": -0.0321, "theo": 7.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "PSIL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 155.0, "iv": 0.5598, "open_interest": 1.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0423, "vega": 0.0242, "theta": -0.0135, "rho": 0.006, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T12:35:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PSIL270115P00028000", "bid": 6.8, "bid_size": 312.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.043, "vega": 0.0242, "theta": -0.0129, "rho": -0.0328, "theo": 8.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PSIL270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 188.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0386, "vega": 0.0232, "theta": -0.0136, "rho": 0.0056, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSIL270115P00029000", "bid": 7.8, "bid_size": 312.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0394, "vega": 0.0232, "theta": -0.0128, "rho": -0.0334, "theo": 9.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PSIL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 185.0, "iv": 0.6246, "open_interest": 61.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0356, "vega": 0.0223, "theta": -0.0136, "rho": 0.0053, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T09:49:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PSIL270115P00030000", "bid": 8.8, "bid_size": 312.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0364, "vega": 0.0222, "theta": -0.0128, "rho": -0.0341, "theo": 10.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PSIL270416C00016000", "bid": 2.1, "bid_size": 159.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0364, "vega": 0.0385, "theta": -0.0072, "rho": 0.033, "theo": 5.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PSIL270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.8528, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.035, "vega": 0.0388, "theta": -0.0075, "rho": -0.0226, "theo": 1.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:31:06", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PSIL270416C00017000", "bid": 1.3, "bid_size": 160.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.043, "vega": 0.0423, "theta": -0.0073, "rho": 0.034, "theo": 4.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PSIL270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0416, "vega": 0.0424, "theta": -0.0075, "rho": -0.0263, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PSIL270416C00018000", "bid": 0.6, "bid_size": 160.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.683, "gamma": 0.05, "vega": 0.0459, "theta": -0.0074, "rho": 0.0345, "theo": 3.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PSIL270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0486, "vega": 0.046, "theta": -0.0075, "rho": -0.0306, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSIL270416C00019000", "bid": 0.3, "bid_size": 158.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.4107, "open_interest": 2.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0563, "vega": 0.049, "theta": -0.0075, "rho": 0.0339, "theo": 3.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-13T14:51:36", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "PSIL270416P00019000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0552, "vega": 0.0491, "theta": -0.0075, "rho": -0.0358, "theo": 1.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PSIL270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0605, "vega": 0.0512, "theta": -0.0076, "rho": 0.0323, "theo": 2.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSIL270416P00020000", "bid": 0.2, "bid_size": 18.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0597, "vega": 0.0512, "theta": -0.0075, "rho": -0.0415, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "PSIL270416C00021000", "bid": 0.95, "bid_size": 1.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.3885, "open_interest": 6.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0616, "vega": 0.0521, "theta": -0.0078, "rho": 0.03, "theo": 2.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T12:10:34", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "PSIL270416P00021000", "bid": 0.6, "bid_size": 159.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0611, "vega": 0.0521, "theta": -0.0076, "rho": -0.0472, "theo": 2.9788, "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": 3.05000001192093}, {"option": "PSIL270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0598, "vega": 0.0518, "theta": -0.0079, "rho": 0.0276, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PSIL270416P00022000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0597, "vega": 0.0518, "theta": -0.0076, "rho": -0.0523, "theo": 3.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PSIL270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.6277, "open_interest": 5.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0566, "vega": 0.0508, "theta": -0.008, "rho": 0.0252, "theo": 1.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:37:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PSIL270416P00023000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0568, "vega": 0.0508, "theta": -0.0076, "rho": -0.0568, "theo": 4.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "PSIL270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.6626, "open_interest": 10.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0527, "vega": 0.0495, "theta": -0.0081, "rho": 0.0232, "theo": 1.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-09-09T10:55:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PSIL270416P00024000", "bid": 2.7, "bid_size": 157.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5075, "open_interest": 10.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0532, "vega": 0.0495, "theta": -0.0077, "rho": -0.0606, "theo": 5.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-09T10:55:12", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PSIL270416C00025000", "bid": 0.25, "bid_size": 13.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.4302, "open_interest": 91.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0489, "vega": 0.048, "theta": -0.0083, "rho": 0.0214, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-06T09:37:03", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PSIL270416P00025000", "bid": 3.8, "bid_size": 158.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0497, "vega": 0.048, "theta": -0.0077, "rho": -0.0637, "theo": 6.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PSIL270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0454, "vega": 0.0466, "theta": -0.0084, "rho": 0.0199, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T10:24:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PSIL270416P00026000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0464, "vega": 0.0466, "theta": -0.0077, "rho": -0.0664, "theo": 7.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PSIL270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.7698, "open_interest": 2.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0423, "vega": 0.0452, "theta": -0.0084, "rho": 0.0186, "theo": 1.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T09:30:25", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PSIL270416P00027000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0434, "vega": 0.0451, "theta": -0.0077, "rho": -0.0691, "theo": 7.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PSIL270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.7988, "open_interest": 3.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0395, "vega": 0.0438, "theta": -0.0085, "rho": 0.0174, "theo": 1.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-09T12:43:25", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PSIL270416P00028000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0407, "vega": 0.0438, "theta": -0.0077, "rho": -0.0712, "theo": 8.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PSIL270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.037, "vega": 0.0426, "theta": -0.0086, "rho": 0.0165, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 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": "PSIL270416P00029000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0384, "vega": 0.0425, "theta": -0.0076, "rho": -0.0725, "theo": 9.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "PSIL270416C00030000", "bid": 0.05, "bid_size": 25.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.5056, "open_interest": 206.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0348, "vega": 0.0415, "theta": -0.0086, "rho": 0.0156, "theo": 1.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T15:38:25", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PSIL270416P00030000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0363, "vega": 0.0413, "theta": -0.0076, "rho": -0.0748, "theo": 10.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PSIL270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0329, "vega": 0.0404, "theta": -0.0087, "rho": 0.0149, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PSIL270416P00031000", "bid": 9.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0344, "vega": 0.0401, "theta": -0.0075, "rho": -0.076, "theo": 11.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "PSIL270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0311, "vega": 0.0394, "theta": -0.0087, "rho": 0.0142, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PSIL270416P00032000", "bid": 10.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0328, "vega": 0.039, "theta": -0.0075, "rho": -0.0771, "theo": 12.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PSIL270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0296, "vega": 0.0385, "theta": -0.0087, "rho": 0.0136, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PSIL270416P00033000", "bid": 11.3, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0313, "vega": 0.038, "theta": -0.0074, "rho": -0.0782, "theo": 13.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PSIL270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 30.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0282, "vega": 0.0376, "theta": -0.0087, "rho": 0.0131, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PSIL270416P00034000", "bid": 12.3, "bid_size": 3.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.03, "vega": 0.0372, "theta": -0.0073, "rho": -0.0799, "theo": 14.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "PSIL270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 30.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0269, "vega": 0.0368, "theta": -0.0088, "rho": 0.0126, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PSIL270416P00035000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0288, "vega": 0.0362, "theta": -0.0073, "rho": -0.0805, "theo": 15.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "PSIL270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0258, "vega": 0.036, "theta": -0.0088, "rho": 0.0122, "theo": 0.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSIL270416P00036000", "bid": 14.2, "bid_size": 3.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0278, "vega": 0.0354, "theta": -0.0072, "rho": -0.0817, "theo": 16.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}], "symbol": "PSIL", "security_type": "stock", "exchange_id": 3, "current_price": 20.23, "price_change": 0.84, "price_change_percent": 4.1522, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 19.56, "high": 20.35, "low": 19.4912, "close": 20.23, "prev_day_close": 20.23, "volume": 10305, "iv30": 49.257, "iv30_change": -0.098, "iv30_change_percent": -0.1986, "seqno": 10734613417, "last_trade_time": "2026-11-09T15:58:23", "tick": "up"}, "symbol": "PSIL"}