{"timestamp": "2026-11-10 00:40:07", "data": {"options": [{"option": "PSIX261120C00015000", "bid": 20.9, "bid_size": 47.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 22.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PSIX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 147.0, "iv": 3.8205, "open_interest": 38.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:37:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PSIX261120C00017500", "bid": 18.4, "bid_size": 70.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 20.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-07T11:33:14", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PSIX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 145.0, "iv": 3.2561, "open_interest": 16.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.001, "vega": 0.0008, "theta": -0.0052, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-08T10:06:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120C00020000", "bid": 15.9, "bid_size": 68.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 17.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-15T11:33:48", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "PSIX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 2.173, "open_interest": 47.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.002, "vega": 0.0013, "theta": -0.0083, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T11:31:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSIX261120C00022500", "bid": 13.4, "bid_size": 74.0, "ask": 16.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0148, "rho": 0.0003, "theo": 15.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-10-29T14:55:27", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PSIX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 2.2223, "open_interest": 43.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0038, "vega": 0.0023, "theta": -0.0133, "rho": -0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T10:29:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120C00024000", "bid": 12.0, "bid_size": 74.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0192, "rho": 0.001, "theo": 13.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PSIX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 144.0, "iv": 2.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0056, "vega": 0.0032, "theta": -0.0176, "rho": -0.0003, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSIX261120C00025000", "bid": 11.0, "bid_size": 96.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0086, "vega": 0.0025, "theta": -0.0218, "rho": 0.0019, "theo": 12.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-16T13:03:17", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PSIX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 144.0, "iv": 1.5743, "open_interest": 68.0, "volume": 12.0, "delta": -0.026, "gamma": 0.0072, "vega": 0.0039, "theta": -0.0212, "rho": -0.0004, "theo": 0.0866, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:55:02", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PSIX261120C00026000", "bid": 10.0, "bid_size": 66.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0108, "vega": 0.0036, "theta": -0.0276, "rho": 0.0024, "theo": 11.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PSIX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0092, "vega": 0.0049, "theta": -0.0254, "rho": -0.0005, "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": "PSIX261120C00027000", "bid": 9.0, "bid_size": 77.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0133, "vega": 0.0047, "theta": -0.0325, "rho": 0.0029, "theo": 10.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PSIX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0119, "vega": 0.006, "theta": -0.0304, "rho": -0.0006, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PSIX261120C00028000", "bid": 8.1, "bid_size": 53.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0165, "vega": 0.0062, "theta": -0.0388, "rho": 0.0035, "theo": 9.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PSIX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0152, "vega": 0.0074, "theta": -0.0363, "rho": -0.0008, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120C00029000", "bid": 7.1, "bid_size": 62.0, "ask": 10.6, "ask_size": 13.0, "iv": 1.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0205, "vega": 0.0079, "theta": -0.0455, "rho": 0.0039, "theo": 8.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PSIX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 1.1471, "open_interest": 1.0, "volume": 1.0, "delta": -0.0724, "gamma": 0.0192, "vega": 0.009, "theta": -0.0431, "rho": -0.001, "theo": 0.2439, "change": -0.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:30:13", "percent_change": -61.2903, "prev_day_close": 0.774999976158142}, {"option": "PSIX261120C00030000", "bid": 6.2, "bid_size": 106.0, "ask": 9.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 202.0, "volume": 100.0, "delta": 0.913, "gamma": 0.0256, "vega": 0.0101, "theta": -0.0533, "rho": 0.0046, "theo": 7.9271, "change": -3.1, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T09:45:03", "percent_change": -34.4444, "prev_day_close": 9.0}, {"option": "PSIX261120P00030000", "bid": 0.15, "bid_size": 26.0, "ask": 0.45, "ask_size": 177.0, "iv": 1.0303, "open_interest": 266.0, "volume": 12.0, "delta": -0.0935, "gamma": 0.0242, "vega": 0.0109, "theta": -0.0509, "rho": -0.0014, "theo": 0.3197, "change": 0.075, "open": 0.6, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:06:47", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "PSIX261120C00031000", "bid": 5.3, "bid_size": 60.0, "ask": 8.8, "ask_size": 13.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0314, "vega": 0.0122, "theta": -0.0617, "rho": 0.0048, "theo": 7.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PSIX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 162.0, "iv": 1.0171, "open_interest": 0.0, "volume": 20.0, "delta": -0.1202, "gamma": 0.03, "vega": 0.0131, "theta": -0.0596, "rho": -0.0018, "theo": 0.4206, "change": -0.65, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:54:55", "percent_change": -54.1667, "prev_day_close": 1.20000004768372}, {"option": "PSIX261120C00032000", "bid": 5.0, "bid_size": 44.0, "ask": 7.5, "ask_size": 39.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0379, "vega": 0.0149, "theta": -0.0708, "rho": 0.0053, "theo": 6.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "PSIX261120P00032000", "bid": 0.1, "bid_size": 107.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.9796, "open_interest": 0.0, "volume": 13.0, "delta": -0.154, "gamma": 0.0366, "vega": 0.0155, "theta": -0.069, "rho": -0.0022, "theo": 0.5553, "change": -0.435, "open": 0.89, "high": 1.1, "low": 0.87, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:10:40", "percent_change": -32.8302, "prev_day_close": 1.32500004768372}, {"option": "PSIX261120C00033000", "bid": 3.7, "bid_size": 103.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0449, "vega": 0.0176, "theta": -0.0803, "rho": 0.0056, "theo": 5.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PSIX261120P00033000", "bid": 0.35, "bid_size": 100.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.9105, "open_interest": 0.0, "volume": 13.0, "delta": -0.1953, "gamma": 0.0437, "vega": 0.018, "theta": -0.0788, "rho": -0.0029, "theo": 0.7329, "change": -0.475, "open": 1.2, "high": 1.7, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:30:13", "percent_change": -32.2034, "prev_day_close": 1.47500002384186}, {"option": "PSIX261120C00034000", "bid": 3.4, "bid_size": 41.0, "ask": 6.0, "ask_size": 20.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0519, "vega": 0.0203, "theta": -0.0897, "rho": 0.0058, "theo": 4.542, "change": 0.0, "open": 0.0, "high": 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": "PSIX261120P00034000", "bid": 0.5, "bid_size": 59.0, "ask": 1.25, "ask_size": 67.0, "iv": 0.8926, "open_interest": 0.0, "volume": 3.0, "delta": -0.2445, "gamma": 0.0508, "vega": 0.0205, "theta": -0.0883, "rho": -0.0036, "theo": 0.9649, "change": -0.275, "open": 1.4, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:13:37", "percent_change": -16.4179, "prev_day_close": 1.67500002682209}, {"option": "PSIX261120C00035000", "bid": 2.6, "bid_size": 138.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.8851, "open_interest": 95.0, "volume": 2.0, "delta": 0.7002, "gamma": 0.0582, "vega": 0.0226, "theta": -0.0982, "rho": 0.0057, "theo": 3.8336, "change": -2.1, "open": 2.92, "high": 2.95, "low": 2.92, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:02:24", "percent_change": -41.5842, "prev_day_close": 5.04999995231628}, {"option": "PSIX261120P00035000", "bid": 0.5, "bid_size": 328.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.7711, "open_interest": 132.0, "volume": 19.0, "delta": -0.3012, "gamma": 0.0572, "vega": 0.0228, "theta": -0.0968, "rho": -0.0045, "theo": 1.2626, "change": 0.925, "open": 1.2, "high": 2.7, "low": 1.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:01:54", "percent_change": 72.549, "prev_day_close": 1.27500000596046}, {"option": "PSIX261120C00036000", "bid": 1.65, "bid_size": 208.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0631, "vega": 0.0244, "theta": -0.105, "rho": 0.0054, "theo": 3.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PSIX261120P00036000", "bid": 0.55, "bid_size": 96.0, "ask": 2.5, "ask_size": 101.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0622, "vega": 0.0245, "theta": -0.1037, "rho": -0.0055, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "PSIX261120C00037000", "bid": 1.2, "bid_size": 111.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.8912, "open_interest": 1.0, "volume": 9.0, "delta": 0.5702, "gamma": 0.066, "vega": 0.0256, "theta": -0.1096, "rho": 0.0051, "theo": 2.6514, "change": -2.1, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:55:08", "percent_change": -57.5342, "prev_day_close": 3.64999997615814}, {"option": "PSIX261120P00037000", "bid": 1.35, "bid_size": 69.0, "ask": 3.5, "ask_size": 108.0, "iv": 1.0421, "open_interest": 1.0, "volume": 2.0, "delta": -0.4293, "gamma": 0.0651, "vega": 0.0256, "theta": -0.1082, "rho": -0.0065, "theo": 2.0898, "change": 0.63, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:17:54", "percent_change": 36.0, "prev_day_close": 1.75}, {"option": "PSIX261120C00038000", "bid": 0.6, "bid_size": 115.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.8628, "open_interest": 4.0, "volume": 4.0, "delta": 0.5035, "gamma": 0.0667, "vega": 0.026, "theta": -0.1115, "rho": 0.0047, "theo": 2.184, "change": -1.315, "open": 1.79, "high": 2.0, "low": 1.79, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T11:13:08", "percent_change": -40.1527, "prev_day_close": 3.27499997615814}, {"option": "PSIX261120P00038000", "bid": 1.7, "bid_size": 61.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.9814, "open_interest": 2.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0659, "vega": 0.026, "theta": -0.1101, "rho": -0.0076, "theo": 2.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:22:33", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PSIX261120C00039000", "bid": 0.75, "bid_size": 70.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.9533, "open_interest": 1.0, "volume": 2.0, "delta": 0.4397, "gamma": 0.0653, "vega": 0.0258, "theta": -0.1109, "rho": 0.0042, "theo": 1.7953, "change": -0.825, "open": 1.2, "high": 2.0, "low": 1.2, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:57:34", "percent_change": -29.2035, "prev_day_close": 2.82499992847443}, {"option": "PSIX261120P00039000", "bid": 2.2, "bid_size": 31.0, "ask": 4.4, "ask_size": 76.0, "iv": 0.9459, "open_interest": 1.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0645, "vega": 0.0257, "theta": -0.1095, "rho": -0.0087, "theo": 3.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PSIX261120C00040000", "bid": 1.0, "bid_size": 231.0, "ask": 2.25, "ask_size": 259.0, "iv": 0.9937, "open_interest": 387.0, "volume": 19.0, "delta": 0.3808, "gamma": 0.0622, "vega": 0.0249, "theta": -0.1082, "rho": 0.0037, "theo": 1.4768, "change": -1.075, "open": 1.05, "high": 1.35, "low": 1.04, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:53:20", "percent_change": -45.2632, "prev_day_close": 2.37499994039536}, {"option": "PSIX261120P00040000", "bid": 3.2, "bid_size": 160.0, "ask": 5.1, "ask_size": 157.0, "iv": 1.0256, "open_interest": 228.0, "volume": 4.0, "delta": -0.6162, "gamma": 0.0615, "vega": 0.0248, "theta": -0.1067, "rho": -0.0097, "theo": 3.9224, "change": 1.315, "open": 6.62, "high": 6.62, "low": 4.84, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T12:59:37", "percent_change": 37.305, "prev_day_close": 3.52499997615814}, {"option": "PSIX261120C00041000", "bid": 0.15, "bid_size": 120.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.9204, "open_interest": 1.0, "volume": 1.0, "delta": 0.3282, "gamma": 0.058, "vega": 0.0236, "theta": -0.1038, "rho": 0.0032, "theo": 1.2185, "change": -1.545, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:06:53", "percent_change": -66.4516, "prev_day_close": 2.32499998807907}, {"option": "PSIX261120P00041000", "bid": 3.6, "bid_size": 70.0, "ask": 6.4, "ask_size": 94.0, "iv": 1.0898, "open_interest": 1.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0574, "vega": 0.0235, "theta": -0.1023, "rho": -0.0106, "theo": 4.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:32:53", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PSIX261120C00042000", "bid": 0.15, "bid_size": 63.0, "ask": 2.0, "ask_size": 38.0, "iv": 0.9966, "open_interest": 0.0, "volume": 10.0, "delta": 0.2821, "gamma": 0.0532, "vega": 0.022, "theta": -0.0983, "rho": 0.0029, "theo": 1.0099, "change": -1.25, "open": 0.8, "high": 1.1, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:57:37", "percent_change": -53.1915, "prev_day_close": 2.35000002384186}, {"option": "PSIX261120P00042000", "bid": 4.2, "bid_size": 39.0, "ask": 7.1, "ask_size": 74.0, "iv": 1.0538, "open_interest": 2.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0526, "vega": 0.022, "theta": -0.0968, "rho": -0.0116, "theo": 5.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-02T14:08:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PSIX261120C00043000", "bid": 0.05, "bid_size": 88.0, "ask": 1.65, "ask_size": 67.0, "iv": 0.9907, "open_interest": 0.0, "volume": 5.0, "delta": 0.2423, "gamma": 0.0482, "vega": 0.0204, "theta": -0.0922, "rho": 0.0025, "theo": 0.8416, "change": -1.625, "open": 0.94, "high": 0.94, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:30:00", "percent_change": -73.0337, "prev_day_close": 2.22500002384186}, {"option": "PSIX261120P00043000", "bid": 4.9, "bid_size": 36.0, "ask": 8.0, "ask_size": 52.0, "iv": 1.0645, "open_interest": 7.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0477, "vega": 0.0203, "theta": -0.0907, "rho": -0.0124, "theo": 6.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T10:59:43", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "PSIX261120C00044000", "bid": 0.2, "bid_size": 56.0, "ask": 1.3, "ask_size": 38.0, "iv": 1.0304, "open_interest": 2.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0433, "vega": 0.0188, "theta": -0.0859, "rho": 0.0022, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-10-26T10:42:47", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PSIX261120P00044000", "bid": 5.8, "bid_size": 30.0, "ask": 8.4, "ask_size": 70.0, "iv": 0.9786, "open_interest": 1.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0429, "vega": 0.0186, "theta": -0.0844, "rho": -0.0131, "theo": 7.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T10:51:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PSIX261120C00045000", "bid": 0.4, "bid_size": 7.0, "ask": 0.7, "ask_size": 95.0, "iv": 1.001, "open_interest": 462.0, "volume": 75.0, "delta": 0.1796, "gamma": 0.0387, "vega": 0.0171, "theta": -0.0796, "rho": 0.0019, "theo": 0.5961, "change": -0.6, "open": 0.6, "high": 0.6, "low": 0.28, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -52.1739, "prev_day_close": 1.15000003576279}, {"option": "PSIX261120P00045000", "bid": 7.3, "bid_size": 75.0, "ask": 9.4, "ask_size": 148.0, "iv": 1.1976, "open_interest": 4080.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0384, "vega": 0.017, "theta": -0.078, "rho": -0.0138, "theo": 8.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T15:38:13", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PSIX261120C00046000", "bid": 0.2, "bid_size": 119.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.9419, "open_interest": 1.0, "volume": 18.0, "delta": 0.1553, "gamma": 0.0345, "vega": 0.0156, "theta": -0.0735, "rho": 0.0016, "theo": 0.5064, "change": -0.55, "open": 0.4, "high": 0.45, "low": 0.28, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:18:10", "percent_change": -57.8947, "prev_day_close": 0.950000025331974}, {"option": "PSIX261120P00046000", "bid": 7.5, "bid_size": 24.0, "ask": 10.5, "ask_size": 46.0, "iv": 1.0814, "open_interest": 6.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0342, "vega": 0.0155, "theta": -0.0719, "rho": -0.0145, "theo": 8.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T10:59:42", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PSIX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.9263, "open_interest": 31.0, "volume": 1.0, "delta": 0.1348, "gamma": 0.0307, "vega": 0.0142, "theta": -0.0678, "rho": 0.0014, "theo": 0.4336, "change": -0.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:13:08", "percent_change": -62.5, "prev_day_close": 0.800000000745058}, {"option": "PSIX261120P00047000", "bid": 8.9, "bid_size": 18.0, "ask": 11.4, "ask_size": 43.0, "iv": 1.2484, "open_interest": 11.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0304, "vega": 0.0141, "theta": -0.0661, "rho": -0.0151, "theo": 9.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-27T13:34:08", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PSIX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 161.0, "iv": 1.0766, "open_interest": 162.0, "volume": 2.0, "delta": 0.1173, "gamma": 0.0273, "vega": 0.0129, "theta": -0.0623, "rho": 0.0012, "theo": 0.3724, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:38:36", "percent_change": -66.6667, "prev_day_close": 0.750000014901161}, {"option": "PSIX261120P00048000", "bid": 9.6, "bid_size": 19.0, "ask": 12.2, "ask_size": 85.0, "iv": 1.1583, "open_interest": 3.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0271, "vega": 0.0128, "theta": -0.0607, "rho": -0.0156, "theo": 10.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-22T13:36:36", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "PSIX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.0246, "open_interest": 5.0, "volume": 1.0, "delta": 0.1026, "gamma": 0.0243, "vega": 0.0116, "theta": -0.0574, "rho": 0.0011, "theo": 0.3227, "change": -0.335, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T09:34:48", "percent_change": -38.2857, "prev_day_close": 0.875}, {"option": "PSIX261120P00049000", "bid": 10.5, "bid_size": 20.0, "ask": 12.9, "ask_size": 25.0, "iv": 1.0581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0241, "vega": 0.0116, "theta": -0.0556, "rho": -0.0162, "theo": 11.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PSIX261120C00050000", "bid": 0.15, "bid_size": 17.0, "ask": 0.55, "ask_size": 199.0, "iv": 1.2006, "open_interest": 482.0, "volume": 48.0, "delta": 0.09, "gamma": 0.0216, "vega": 0.0106, "theta": -0.0528, "rho": 0.001, "theo": 0.2806, "change": -0.235, "open": 0.1, "high": 0.28, "low": 0.1, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:40:40", "percent_change": -49.4737, "prev_day_close": 0.474999994039536}, {"option": "PSIX261120P00050000", "bid": 11.5, "bid_size": 26.0, "ask": 14.3, "ask_size": 25.0, "iv": 1.29, "open_interest": 52.0, "volume": 2.0, "delta": -0.9042, "gamma": 0.0215, "vega": 0.0105, "theta": -0.051, "rho": -0.0167, "theo": 12.7205, "change": 2.17, "open": 14.07, "high": 14.07, "low": 14.07, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-11-09T12:48:30", "percent_change": 18.2353, "prev_day_close": 11.9000000953674}, {"option": "PSIX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.2431, "open_interest": 430.0, "volume": 15.0, "delta": 0.0494, "gamma": 0.0124, "vega": 0.0066, "theta": -0.0351, "rho": 0.0006, "theo": 0.15, "change": -0.235, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:49:02", "percent_change": -62.6667, "prev_day_close": 0.375000007450581}, {"option": "PSIX261120P00055000", "bid": 16.1, "bid_size": 51.0, "ask": 18.8, "ask_size": 17.0, "iv": 0.9002, "open_interest": 30.0, "volume": 3.0, "delta": -0.9445, "gamma": 0.0124, "vega": 0.0066, "theta": -0.0329, "rho": -0.019, "theo": 17.5829, "change": 2.05, "open": 18.7, "high": 18.7, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T14:39:38", "percent_change": 12.3867, "prev_day_close": 16.5500001907349}, {"option": "PSIX261120C00060000", "bid": 0.05, "bid_size": 7.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.4156, "open_interest": 9289.0, "volume": 35.0, "delta": 0.0294, "gamma": 0.0076, "vega": 0.0043, "theta": -0.0241, "rho": 0.0003, "theo": 0.0883, "change": -0.15, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:29:02", "percent_change": -60.0, "prev_day_close": 0.25000000372529}, {"option": "PSIX261120P00060000", "bid": 20.7, "bid_size": 74.0, "ask": 23.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0214, "rho": -0.021, "theo": 22.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-02T09:53:12", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "PSIX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 116.0, "iv": 1.9044, "open_interest": 481.0, "volume": 6.0, "delta": 0.0186, "gamma": 0.0048, "vega": 0.0029, "theta": -0.017, "rho": 0.0002, "theo": 0.0558, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:39:48", "percent_change": -81.8182, "prev_day_close": 0.274999994784594}, {"option": "PSIX261120P00065000", "bid": 26.7, "bid_size": 13.0, "ask": 29.1, "ask_size": 13.0, "iv": 2.0712, "open_interest": 8.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0138, "rho": -0.0229, "theo": 27.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-02T10:26:32", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PSIX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 112.0, "iv": 1.9177, "open_interest": 402.0, "volume": 3.0, "delta": 0.0124, "gamma": 0.0032, "vega": 0.0021, "theta": -0.0124, "rho": 0.0001, "theo": 0.0372, "change": -0.4, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:42:44", "percent_change": -88.8889, "prev_day_close": 0.450000006705523}, {"option": "PSIX261120P00070000", "bid": 31.5, "bid_size": 13.0, "ask": 34.1, "ask_size": 13.0, "iv": 2.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0032, "vega": 0.0021, "theta": -0.0086, "rho": -0.0247, "theo": 32.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-10-16T13:34:07", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "PSIX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.797, "open_interest": 132.0, "volume": 2.0, "delta": 0.0087, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0093, "rho": 0.0001, "theo": 0.0259, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:45:23", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "PSIX261120P00075000", "bid": 36.4, "bid_size": 13.0, "ask": 39.1, "ask_size": 13.0, "iv": 2.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0049, "rho": -0.0265, "theo": 37.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.58, "last_trade_time": "2026-11-05T11:06:53", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "PSIX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 2.6064, "open_interest": 90.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0071, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T14:09:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PSIX261120P00080000", "bid": 41.4, "bid_size": 13.0, "ask": 44.1, "ask_size": 13.0, "iv": 2.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0022, "rho": -0.0282, "theo": 42.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-13T10:38:02", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "PSIX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 103.0, "iv": 2.6697, "open_interest": 61.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0055, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:03:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSIX261120P00085000", "bid": 46.4, "bid_size": 9.0, "ask": 49.1, "ask_size": 8.0, "iv": 2.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0001, "rho": -0.0298, "theo": 47.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-05-05T11:51:51", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "PSIX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 102.0, "iv": 3.0348, "open_interest": 30.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0044, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T14:05:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PSIX261120P00090000", "bid": 50.6, "bid_size": 49.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": -0.0312, "theo": 52.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-08-07T14:59:08", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "PSIX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 3.4269, "open_interest": 7.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-01T15:12:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSIX261120P00095000", "bid": 55.6, "bid_size": 52.0, "ask": 59.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": -0.0326, "theo": 57.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-08-07T14:59:08", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "PSIX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 3.5578, "open_interest": 20.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:42:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSIX261120P00100000", "bid": 60.9, "bid_size": 49.0, "ask": 64.1, "ask_size": 14.0, "iv": 2.5828, "open_interest": 2.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": -0.0337, "theo": 62.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-11-04T15:53:42", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "PSIX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 102.0, "iv": 3.4396, "open_interest": 12.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T13:49:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PSIX261120P00105000", "bid": 66.4, "bid_size": 9.0, "ask": 69.1, "ask_size": 8.0, "iv": 3.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": -0.0346, "theo": 67.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1999969482422}, {"option": "PSIX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 3.5514, "open_interest": 4.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-20T10:52:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120P00110000", "bid": 71.0, "bid_size": 79.0, "ask": 74.1, "ask_size": 9.0, "iv": 2.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": -0.0352, "theo": 72.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "PSIX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 102.0, "iv": 3.601, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-05T14:13:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120P00115000", "bid": 76.1, "bid_size": 51.0, "ask": 79.1, "ask_size": 8.0, "iv": 3.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": -0.0354, "theo": 77.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "PSIX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 102.0, "iv": 3.7002, "open_interest": 6.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX261120P00120000", "bid": 81.1, "bid_size": 51.0, "ask": 84.1, "ask_size": 8.0, "iv": 3.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.035, "theo": 82.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "PSIX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 102.0, "iv": 3.7944, "open_interest": 172.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T13:56:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PSIX261120P00125000", "bid": 86.1, "bid_size": 48.0, "ask": 89.1, "ask_size": 8.0, "iv": 3.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": -0.0352, "theo": 87.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "PSIX261218C00020000", "bid": 16.0, "bid_size": 53.0, "ask": 19.5, "ask_size": 7.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0057, "vega": 0.0074, "theta": -0.0129, "rho": 0.0081, "theo": 17.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PSIX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 30.0, "iv": 1.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.005, "vega": 0.0089, "theta": -0.0129, "rho": -0.0016, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSIX261218C00021000", "bid": 15.1, "bid_size": 53.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0067, "vega": 0.0091, "theta": -0.0144, "rho": 0.0096, "theo": 16.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PSIX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.006, "vega": 0.0103, "theta": -0.0145, "rho": -0.0019, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSIX261218C00022000", "bid": 14.0, "bid_size": 49.0, "ask": 17.7, "ask_size": 8.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0078, "vega": 0.0107, "theta": -0.0162, "rho": 0.0106, "theo": 15.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PSIX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 25.0, "iv": 1.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0072, "vega": 0.0119, "theta": -0.0162, "rho": -0.0022, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSIX261218C00023000", "bid": 13.1, "bid_size": 46.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0092, "vega": 0.0126, "theta": -0.018, "rho": 0.0116, "theo": 14.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PSIX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 1.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0085, "vega": 0.0137, "theta": -0.0181, "rho": -0.0027, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218C00024000", "bid": 12.2, "bid_size": 64.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0107, "vega": 0.0147, "theta": -0.0201, "rho": 0.0126, "theo": 14.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "PSIX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 113.0, "iv": 1.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0101, "vega": 0.0157, "theta": -0.0202, "rho": -0.0032, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218C00025000", "bid": 11.7, "bid_size": 70.0, "ask": 14.5, "ask_size": 13.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0125, "vega": 0.017, "theta": -0.0224, "rho": 0.0137, "theo": 13.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PSIX261218P00025000", "bid": 0.2, "bid_size": 43.0, "ask": 0.8, "ask_size": 103.0, "iv": 0.9988, "open_interest": 2.0, "volume": 1.0, "delta": -0.0777, "gamma": 0.0118, "vega": 0.0179, "theta": -0.0224, "rho": -0.0038, "theo": 0.4842, "change": -0.21, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T13:14:37", "percent_change": -35.0, "prev_day_close": 0.600000001490116}, {"option": "PSIX261218C00026000", "bid": 10.8, "bid_size": 74.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0145, "vega": 0.0196, "theta": -0.0248, "rho": 0.0147, "theo": 12.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "PSIX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 127.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0138, "vega": 0.0203, "theta": -0.0248, "rho": -0.0045, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PSIX261218C00027000", "bid": 9.7, "bid_size": 73.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0167, "vega": 0.0223, "theta": -0.0274, "rho": 0.0157, "theo": 11.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PSIX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 36.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.016, "vega": 0.023, "theta": -0.0273, "rho": -0.0053, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PSIX261218C00028000", "bid": 9.1, "bid_size": 23.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0191, "vega": 0.0252, "theta": -0.03, "rho": 0.0164, "theo": 10.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PSIX261218P00028000", "bid": 0.4, "bid_size": 13.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0184, "vega": 0.0258, "theta": -0.03, "rho": -0.0063, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PSIX261218C00029000", "bid": 8.3, "bid_size": 49.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0217, "vega": 0.0283, "theta": -0.0328, "rho": 0.0172, "theo": 9.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PSIX261218P00029000", "bid": 0.5, "bid_size": 39.0, "ask": 1.95, "ask_size": 118.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.021, "vega": 0.0287, "theta": -0.0327, "rho": -0.0074, "theo": 0.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PSIX261218C00030000", "bid": 7.5, "bid_size": 50.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0244, "vega": 0.0314, "theta": -0.0356, "rho": 0.0177, "theo": 8.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PSIX261218P00030000", "bid": 0.5, "bid_size": 92.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.8454, "open_interest": 16.0, "volume": 10.0, "delta": -0.1752, "gamma": 0.0237, "vega": 0.0318, "theta": -0.0354, "rho": -0.0087, "theo": 1.1661, "change": 0.35, "open": 1.53, "high": 1.7, "low": 1.53, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:13:32", "percent_change": 25.9259, "prev_day_close": 1.35000004805624}, {"option": "PSIX261218C00031000", "bid": 6.8, "bid_size": 49.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0271, "vega": 0.0345, "theta": -0.0384, "rho": 0.018, "theo": 7.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PSIX261218P00031000", "bid": 0.35, "bid_size": 90.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0265, "vega": 0.0348, "theta": -0.0382, "rho": -0.0101, "theo": 1.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "PSIX261218C00032000", "bid": 5.4, "bid_size": 138.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0298, "vega": 0.0376, "theta": -0.041, "rho": 0.0182, "theo": 7.2322, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218P00032000", "bid": 1.0, "bid_size": 78.0, "ask": 3.4, "ask_size": 131.0, "iv": 0.9882, "open_interest": 2.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0292, "vega": 0.0377, "theta": -0.0408, "rho": -0.0117, "theo": 1.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T15:26:01", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PSIX261218C00033000", "bid": 4.7, "bid_size": 102.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0323, "vega": 0.0403, "theta": -0.0435, "rho": 0.018, "theo": 6.5364, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218P00033000", "bid": 1.3, "bid_size": 64.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.9677, "open_interest": 0.0, "volume": 2.0, "delta": -0.268, "gamma": 0.0317, "vega": 0.0405, "theta": -0.0433, "rho": -0.0135, "theo": 1.9527, "change": 0.225, "open": 2.36, "high": 2.36, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:38:23", "percent_change": 10.8434, "prev_day_close": 2.07500004768372}, {"option": "PSIX261218C00034000", "bid": 4.8, "bid_size": 32.0, "ask": 7.4, "ask_size": 70.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0345, "vega": 0.0429, "theta": -0.0458, "rho": 0.0179, "theo": 5.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PSIX261218P00034000", "bid": 1.45, "bid_size": 63.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.304, "gamma": 0.034, "vega": 0.043, "theta": -0.0455, "rho": -0.0154, "theo": 2.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "PSIX261218C00035000", "bid": 3.5, "bid_size": 100.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0364, "vega": 0.045, "theta": -0.0477, "rho": 0.0174, "theo": 5.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PSIX261218P00035000", "bid": 2.05, "bid_size": 85.0, "ask": 4.0, "ask_size": 143.0, "iv": 0.8914, "open_interest": 27.0, "volume": 4.0, "delta": -0.3417, "gamma": 0.036, "vega": 0.0451, "theta": -0.0474, "rho": -0.0174, "theo": 2.7018, "change": 0.59, "open": 4.5, "high": 4.5, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T10:37:14", "percent_change": 22.6923, "prev_day_close": 2.59999996423721}, {"option": "PSIX261218C00036000", "bid": 3.0, "bid_size": 120.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0379, "vega": 0.0467, "theta": -0.0493, "rho": 0.017, "theo": 4.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PSIX261218P00036000", "bid": 2.65, "bid_size": 30.0, "ask": 4.1, "ask_size": 119.0, "iv": 0.8641, "open_interest": 2.0, "volume": 2.0, "delta": -0.3805, "gamma": 0.0374, "vega": 0.0467, "theta": -0.0489, "rho": -0.0195, "theo": 3.1512, "change": 0.225, "open": 3.5, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:51:41", "percent_change": 7.43801, "prev_day_close": 3.02500009536743}, {"option": "PSIX261218C00037000", "bid": 2.55, "bid_size": 120.0, "ask": 5.6, "ask_size": 91.0, "iv": 0.7799, "open_interest": 0.0, "volume": 3.0, "delta": 0.5744, "gamma": 0.0388, "vega": 0.0479, "theta": -0.0504, "rho": 0.0164, "theo": 4.2416, "change": -1.65, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T10:31:46", "percent_change": -30.5556, "prev_day_close": 5.39999985694885}, {"option": "PSIX261218P00037000", "bid": 2.8, "bid_size": 66.0, "ask": 4.5, "ask_size": 94.0, "iv": 0.8144, "open_interest": 0.0, "volume": 1.0, "delta": -0.4196, "gamma": 0.0385, "vega": 0.0479, "theta": -0.05, "rho": -0.0217, "theo": 3.6513, "change": 1.0, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:37:15", "percent_change": 30.303, "prev_day_close": 3.29999995231628}, {"option": "PSIX261218C00038000", "bid": 2.55, "bid_size": 30.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.801, "open_interest": 11.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0393, "vega": 0.0486, "theta": -0.0512, "rho": 0.0155, "theo": 3.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:31:14", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PSIX261218P00038000", "bid": 3.3, "bid_size": 65.0, "ask": 5.3, "ask_size": 131.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.039, "vega": 0.0486, "theta": -0.0507, "rho": -0.0239, "theo": 4.2005, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218C00039000", "bid": 2.0, "bid_size": 131.0, "ask": 4.4, "ask_size": 76.0, "iv": 0.7778, "open_interest": 20.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0394, "vega": 0.0489, "theta": -0.0515, "rho": 0.0148, "theo": 3.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:34:56", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "PSIX261218P00039000", "bid": 3.9, "bid_size": 74.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.838, "open_interest": 0.0, "volume": 2.0, "delta": -0.4966, "gamma": 0.039, "vega": 0.0488, "theta": -0.051, "rho": -0.0261, "theo": 4.7994, "change": 2.67, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-09T09:58:22", "percent_change": 62.093, "prev_day_close": 4.30000007152557}, {"option": "PSIX261218C00040000", "bid": 1.4, "bid_size": 191.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.7517, "open_interest": 1.0, "volume": 8.0, "delta": 0.4602, "gamma": 0.039, "vega": 0.0487, "theta": -0.0515, "rho": 0.0138, "theo": 3.037, "change": -1.14, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T11:07:38", "percent_change": -29.2308, "prev_day_close": 3.90000009536743}, {"option": "PSIX261218P00040000", "bid": 4.4, "bid_size": 55.0, "ask": 6.5, "ask_size": 78.0, "iv": 0.8231, "open_interest": 12.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0387, "vega": 0.0486, "theta": -0.0509, "rho": -0.0282, "theo": 5.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T10:22:20", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PSIX261218C00041000", "bid": 1.1, "bid_size": 188.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.8004, "open_interest": 1.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0382, "vega": 0.048, "theta": -0.0511, "rho": 0.0131, "theo": 2.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:24:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PSIX261218P00041000", "bid": 5.1, "bid_size": 67.0, "ask": 7.2, "ask_size": 129.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.038, "vega": 0.048, "theta": -0.0505, "rho": -0.0303, "theo": 6.121, "change": 0.0, "open": 0.0, "high": 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": "PSIX261218C00042000", "bid": 0.9, "bid_size": 24.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0372, "vega": 0.0472, "theta": -0.0505, "rho": 0.0121, "theo": 2.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PSIX261218P00042000", "bid": 5.5, "bid_size": 11.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.037, "vega": 0.047, "theta": -0.0498, "rho": -0.0323, "theo": 6.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PSIX261218C00043000", "bid": 1.2, "bid_size": 11.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.036, "vega": 0.046, "theta": -0.0496, "rho": 0.0114, "theo": 2.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "PSIX261218P00043000", "bid": 6.2, "bid_size": 11.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.8088, "open_interest": 1.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0358, "vega": 0.0459, "theta": -0.0488, "rho": -0.0342, "theo": 7.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T15:32:06", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "PSIX261218C00044000", "bid": 1.0, "bid_size": 61.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.9286, "open_interest": 3.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0346, "vega": 0.0446, "theta": -0.0486, "rho": 0.0105, "theo": 1.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:49:01", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PSIX261218P00044000", "bid": 7.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 68.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0344, "vega": 0.0446, "theta": -0.0477, "rho": -0.0359, "theo": 8.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PSIX261218C00045000", "bid": 0.55, "bid_size": 80.0, "ask": 2.5, "ask_size": 77.0, "iv": 0.7927, "open_interest": 3.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0331, "vega": 0.0431, "theta": -0.0473, "rho": 0.0099, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:45:38", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PSIX261218P00045000", "bid": 7.9, "bid_size": 61.0, "ask": 10.3, "ask_size": 149.0, "iv": 0.8383, "open_interest": 1007.0, "volume": 2.0, "delta": -0.685, "gamma": 0.033, "vega": 0.0431, "theta": -0.0464, "rho": -0.0376, "theo": 9.1724, "change": 1.71, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T12:48:30", "percent_change": 20.2367, "prev_day_close": 8.45000004768372}, {"option": "PSIX261218C00046000", "bid": 0.2, "bid_size": 82.0, "ask": 2.1, "ask_size": 61.0, "iv": 0.7462, "open_interest": 1.0, "volume": 1.0, "delta": 0.2835, "gamma": 0.0316, "vega": 0.0416, "theta": -0.046, "rho": 0.0091, "theo": 1.6194, "change": -0.675, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:41:24", "percent_change": -32.5301, "prev_day_close": 2.07499998807907}, {"option": "PSIX261218P00046000", "bid": 9.1, "bid_size": 51.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.7643, "open_interest": 390.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0314, "vega": 0.0415, "theta": -0.045, "rho": -0.039, "theo": 9.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-11-02T15:47:16", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PSIX261218C00047000", "bid": 0.1, "bid_size": 63.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.03, "vega": 0.04, "theta": -0.0446, "rho": 0.0085, "theo": 1.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PSIX261218P00047000", "bid": 8.9, "bid_size": 124.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0299, "vega": 0.0399, "theta": -0.0436, "rho": -0.0405, "theo": 10.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PSIX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0285, "vega": 0.0383, "theta": -0.0432, "rho": 0.0079, "theo": 1.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "PSIX261218P00048000", "bid": 9.9, "bid_size": 10.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0284, "vega": 0.0383, "theta": -0.0421, "rho": -0.0417, "theo": 11.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PSIX261218C00049000", "bid": 0.75, "bid_size": 39.0, "ask": 3.1, "ask_size": 70.0, "iv": 1.0717, "open_interest": 1.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.027, "vega": 0.0367, "theta": -0.0417, "rho": 0.0073, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:05:40", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "PSIX261218P00049000", "bid": 10.9, "bid_size": 42.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0269, "vega": 0.0366, "theta": -0.0406, "rho": -0.0428, "theo": 12.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PSIX261218C00050000", "bid": 0.35, "bid_size": 96.0, "ask": 1.35, "ask_size": 66.0, "iv": 0.8213, "open_interest": 78.0, "volume": 20.0, "delta": 0.2068, "gamma": 0.0255, "vega": 0.0351, "theta": -0.0403, "rho": 0.0068, "theo": 1.1168, "change": -0.3, "open": 1.41, "high": 1.41, "low": 0.94, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:35:16", "percent_change": -22.2222, "prev_day_close": 1.35000002384186}, {"option": "PSIX261218P00050000", "bid": 12.2, "bid_size": 24.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0255, "vega": 0.035, "theta": -0.039, "rho": -0.0438, "theo": 13.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PSIX261218C00055000", "bid": 0.45, "bid_size": 6.0, "ask": 1.25, "ask_size": 162.0, "iv": 0.9888, "open_interest": 228.0, "volume": 2.0, "delta": 0.1431, "gamma": 0.0191, "vega": 0.0277, "theta": -0.0333, "rho": 0.0048, "theo": 0.7383, "change": -0.45, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:39:15", "percent_change": -45.0, "prev_day_close": 1.0}, {"option": "PSIX261218P00055000", "bid": 17.1, "bid_size": 14.0, "ask": 19.1, "ask_size": 15.0, "iv": 0.9563, "open_interest": 1.0, "volume": 1.0, "delta": -0.8494, "gamma": 0.0192, "vega": 0.0278, "theta": -0.0318, "rho": -0.047, "theo": 18.0809, "change": 1.35, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T14:44:00", "percent_change": 7.87172, "prev_day_close": 17.1499996185303}, {"option": "PSIX261218C00060000", "bid": 0.3, "bid_size": 2.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.9403, "open_interest": 23.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0144, "vega": 0.0219, "theta": -0.0274, "rho": 0.0035, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:23:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSIX261218P00060000", "bid": 21.7, "bid_size": 13.0, "ask": 24.3, "ask_size": 16.0, "iv": 1.066, "open_interest": 2.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0146, "vega": 0.022, "theta": -0.0256, "rho": -0.0481, "theo": 22.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-11-02T09:53:12", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PSIX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.9956, "open_interest": 6.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.011, "vega": 0.0174, "theta": -0.0227, "rho": 0.0026, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PSIX261218P00065000", "bid": 26.0, "bid_size": 59.0, "ask": 29.2, "ask_size": 13.0, "iv": 0.9917, "open_interest": 2.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0113, "vega": 0.0175, "theta": -0.0206, "rho": -0.0473, "theo": 27.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-05T14:57:24", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "PSIX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 1.0594, "open_interest": 9.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0085, "vega": 0.014, "theta": -0.0189, "rho": 0.002, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T11:09:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PSIX261218P00070000", "bid": 31.4, "bid_size": 8.0, "ask": 34.1, "ask_size": 15.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0089, "vega": 0.0141, "theta": -0.0165, "rho": -0.046, "theo": 32.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "PSIX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.0264, "open_interest": 2.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0067, "vega": 0.0114, "theta": -0.0158, "rho": 0.0015, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T10:50:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PSIX261218P00075000", "bid": 35.3, "bid_size": 40.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0071, "vega": 0.0114, "theta": -0.0132, "rho": -0.0442, "theo": 37.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-11-05T11:06:53", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "PSIX270219C00015000", "bid": 21.1, "bid_size": 39.0, "ask": 25.1, "ask_size": 4.0, "iv": 1.1639, "open_interest": 28.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0028, "vega": 0.0102, "theta": -0.002, "rho": 0.0226, "theo": 22.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-10-21T09:53:55", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PSIX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 34.0, "iv": 1.1111, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0026, "vega": 0.0104, "theta": -0.005, "rho": -0.0027, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-11T11:22:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSIX270219C00017500", "bid": 18.8, "bid_size": 61.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.7313, "open_interest": 11.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0044, "vega": 0.0156, "theta": -0.0044, "rho": 0.0297, "theo": 20.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-28T14:21:28", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PSIX270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.9457, "open_interest": 8.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0042, "vega": 0.0156, "theta": -0.007, "rho": -0.0044, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-24T09:30:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSIX270219C00020000", "bid": 16.5, "bid_size": 57.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.8731, "open_interest": 33.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0065, "vega": 0.0224, "theta": -0.0072, "rho": 0.0362, "theo": 18.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-30T15:19:33", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "PSIX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.8296, "open_interest": 35.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0063, "vega": 0.0223, "theta": -0.0096, "rho": -0.0069, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:09:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PSIX270219C00022500", "bid": 14.4, "bid_size": 60.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.7874, "open_interest": 4.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0091, "vega": 0.0306, "theta": -0.0104, "rho": 0.0421, "theo": 16.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.19, "last_trade_time": "2026-09-29T13:06:53", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "PSIX270219P00022500", "bid": 0.45, "bid_size": 50.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.8512, "open_interest": 12.0, "volume": 4.0, "delta": -0.0829, "gamma": 0.009, "vega": 0.0305, "theta": -0.0125, "rho": -0.0103, "theo": 0.7733, "change": -0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:55:58", "percent_change": -24.5283, "prev_day_close": 1.32500000298023}, {"option": "PSIX270219C00025000", "bid": 12.3, "bid_size": 159.0, "ask": 15.3, "ask_size": 82.0, "iv": 0.7818, "open_interest": 158.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0122, "vega": 0.0398, "theta": -0.0139, "rho": 0.0465, "theo": 13.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-05T15:22:48", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "PSIX270219P00025000", "bid": 0.8, "bid_size": 146.0, "ask": 2.0, "ask_size": 169.0, "iv": 0.8781, "open_interest": 125.0, "volume": 3.0, "delta": -0.1192, "gamma": 0.0121, "vega": 0.0397, "theta": -0.0158, "rho": -0.0148, "theo": 1.1632, "change": 0.3, "open": 1.48, "high": 1.48, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:40:44", "percent_change": 28.5714, "prev_day_close": 1.04999995231628}, {"option": "PSIX270219C00030000", "bid": 9.2, "bid_size": 44.0, "ask": 11.6, "ask_size": 118.0, "iv": 0.8052, "open_interest": 83.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0189, "vega": 0.0587, "theta": -0.0209, "rho": 0.05, "theo": 10.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.98, "last_trade_time": "2026-11-05T13:56:31", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PSIX270219P00030000", "bid": 2.0, "bid_size": 92.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.782, "open_interest": 24.0, "volume": 1.0, "delta": -0.2182, "gamma": 0.0189, "vega": 0.0587, "theta": -0.0221, "rho": -0.027, "theo": 2.4056, "change": 1.1, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:51:58", "percent_change": 45.8333, "prev_day_close": 2.39999997615814}, {"option": "PSIX270219C00035000", "bid": 6.2, "bid_size": 156.0, "ask": 8.9, "ask_size": 178.0, "iv": 0.794, "open_interest": 307.0, "volume": 206.0, "delta": 0.6524, "gamma": 0.0241, "vega": 0.073, "theta": -0.0261, "rho": 0.0472, "theo": 7.2852, "change": -2.3, "open": 5.59, "high": 6.25, "low": 5.3, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:20:32", "percent_change": -26.9006, "prev_day_close": 8.55000019073486}, {"option": "PSIX270219P00035000", "bid": 3.9, "bid_size": 197.0, "ask": 5.4, "ask_size": 314.0, "iv": 0.7927, "open_interest": 67.0, "volume": 39.0, "delta": -0.3427, "gamma": 0.0243, "vega": 0.073, "theta": -0.0267, "rho": -0.0421, "theo": 4.3944, "change": 0.3, "open": 5.5, "high": 5.5, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:24:19", "percent_change": 6.97675, "prev_day_close": 4.29999995231628}, {"option": "PSIX270219C00040000", "bid": 3.9, "bid_size": 171.0, "ask": 6.0, "ask_size": 176.0, "iv": 0.7328, "open_interest": 103.0, "volume": 10.0, "delta": 0.524, "gamma": 0.0263, "vega": 0.0789, "theta": -0.0283, "rho": 0.0407, "theo": 5.0877, "change": -1.15, "open": 4.84, "high": 4.85, "low": 4.84, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T10:59:11", "percent_change": -19.1667, "prev_day_close": 6.0}, {"option": "PSIX270219P00040000", "bid": 6.2, "bid_size": 51.0, "ask": 8.4, "ask_size": 155.0, "iv": 0.7693, "open_interest": 37.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0267, "vega": 0.0789, "theta": -0.0284, "rho": -0.0575, "theo": 7.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T14:45:33", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PSIX270219C00041000", "bid": 3.2, "bid_size": 152.0, "ask": 5.7, "ask_size": 131.0, "iv": 0.7143, "open_interest": 3.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0264, "vega": 0.079, "theta": -0.0284, "rho": 0.0392, "theo": 4.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T14:49:34", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PSIX270219P00041000", "bid": 6.5, "bid_size": 97.0, "ask": 9.1, "ask_size": 63.0, "iv": 0.7519, "open_interest": 12.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0268, "vega": 0.079, "theta": -0.0284, "rho": -0.0602, "theo": 7.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T14:34:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PSIX270219C00042000", "bid": 3.1, "bid_size": 17.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.0263, "vega": 0.0789, "theta": -0.0284, "rho": 0.0376, "theo": 4.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PSIX270219P00042000", "bid": 7.0, "bid_size": 67.0, "ask": 9.8, "ask_size": 73.0, "iv": 0.7442, "open_interest": 21.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0268, "vega": 0.0789, "theta": -0.0283, "rho": -0.063, "theo": 8.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T13:31:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PSIX270219C00043000", "bid": 2.8, "bid_size": 61.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.7194, "open_interest": 4.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0262, "vega": 0.0786, "theta": -0.0283, "rho": 0.0361, "theo": 4.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:32:22", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PSIX270219P00043000", "bid": 7.8, "bid_size": 58.0, "ask": 10.5, "ask_size": 85.0, "iv": 0.7529, "open_interest": 5.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0267, "vega": 0.0784, "theta": -0.0281, "rho": -0.0656, "theo": 9.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T14:27:23", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PSIX270219C00044000", "bid": 2.25, "bid_size": 158.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.721, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.026, "vega": 0.0779, "theta": -0.0281, "rho": 0.0346, "theo": 3.8032, "change": 0.0, "open": 0.0, "high": 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": "PSIX270219P00044000", "bid": 8.4, "bid_size": 87.0, "ask": 11.2, "ask_size": 73.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0265, "vega": 0.0777, "theta": -0.0278, "rho": -0.068, "theo": 9.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PSIX270219C00045000", "bid": 2.3, "bid_size": 292.0, "ask": 4.5, "ask_size": 240.0, "iv": 0.7332, "open_interest": 182.0, "volume": 10.0, "delta": 0.4081, "gamma": 0.0256, "vega": 0.077, "theta": -0.0279, "rho": 0.0331, "theo": 3.5372, "change": -0.85, "open": 3.44, "high": 3.55, "low": 3.38, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T10:13:32", "percent_change": -19.3182, "prev_day_close": 4.40000009536743}, {"option": "PSIX270219P00045000", "bid": 9.7, "bid_size": 51.0, "ask": 11.9, "ask_size": 126.0, "iv": 0.7823, "open_interest": 66.0, "volume": 20.0, "delta": -0.5902, "gamma": 0.0262, "vega": 0.0768, "theta": -0.0274, "rho": -0.0703, "theo": 10.5596, "change": 1.55, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T13:26:23", "percent_change": 15.4229, "prev_day_close": 10.0500001907349}, {"option": "PSIX270219C00046000", "bid": 2.2, "bid_size": 35.0, "ask": 4.3, "ask_size": 115.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0253, "vega": 0.076, "theta": -0.0275, "rho": 0.0316, "theo": 3.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PSIX270219P00046000", "bid": 9.9, "bid_size": 34.0, "ask": 12.5, "ask_size": 107.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0258, "vega": 0.0757, "theta": -0.027, "rho": -0.0722, "theo": 11.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PSIX270219C00047000", "bid": 1.8, "bid_size": 65.0, "ask": 4.0, "ask_size": 125.0, "iv": 0.7311, "open_interest": 0.0, "volume": 3.0, "delta": 0.3674, "gamma": 0.0248, "vega": 0.0748, "theta": -0.0272, "rho": 0.0302, "theo": 3.0619, "change": -1.2, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:24:54", "percent_change": -32.0, "prev_day_close": 3.75}, {"option": "PSIX270219P00047000", "bid": 11.1, "bid_size": 79.0, "ask": 13.8, "ask_size": 76.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0254, "vega": 0.0744, "theta": -0.0265, "rho": -0.0744, "theo": 12.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PSIX270219C00048000", "bid": 1.8, "bid_size": 56.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0243, "vega": 0.0734, "theta": -0.0267, "rho": 0.0287, "theo": 2.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PSIX270219P00048000", "bid": 11.5, "bid_size": 76.0, "ask": 14.1, "ask_size": 61.0, "iv": 0.7467, "open_interest": 9.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.025, "vega": 0.0729, "theta": -0.0259, "rho": -0.0765, "theo": 12.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T15:06:33", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PSIX270219C00049000", "bid": 1.15, "bid_size": 126.0, "ask": 3.8, "ask_size": 108.0, "iv": 0.7301, "open_interest": 1.0, "volume": 1.0, "delta": 0.33, "gamma": 0.0238, "vega": 0.0719, "theta": -0.0262, "rho": 0.0274, "theo": 2.6542, "change": -0.925, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T12:49:49", "percent_change": -29.1339, "prev_day_close": 3.17500007152557}, {"option": "PSIX270219P00049000", "bid": 12.4, "bid_size": 25.0, "ask": 14.9, "ask_size": 59.0, "iv": 0.7551, "open_interest": 1.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0245, "vega": 0.0714, "theta": -0.0253, "rho": -0.0778, "theo": 13.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T12:10:27", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PSIX270219C00050000", "bid": 1.4, "bid_size": 210.0, "ask": 3.3, "ask_size": 282.0, "iv": 0.7391, "open_interest": 347.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0232, "vega": 0.0703, "theta": -0.0257, "rho": 0.0261, "theo": 2.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:21:20", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PSIX270219P00050000", "bid": 13.1, "bid_size": 25.0, "ask": 15.6, "ask_size": 57.0, "iv": 0.7401, "open_interest": 21.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.024, "vega": 0.0697, "theta": -0.0247, "rho": -0.079, "theo": 14.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T12:12:27", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PSIX270219C00055000", "bid": 1.4, "bid_size": 155.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.7692, "open_interest": 219.0, "volume": 3.0, "delta": 0.2381, "gamma": 0.0201, "vega": 0.0615, "theta": -0.0227, "rho": 0.0202, "theo": 1.748, "change": -0.525, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:48:05", "percent_change": -24.7059, "prev_day_close": 2.12500005960464}, {"option": "PSIX270219P00055000", "bid": 17.5, "bid_size": 28.0, "ask": 20.0, "ask_size": 61.0, "iv": 0.77, "open_interest": 12.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.021, "vega": 0.06, "theta": -0.0212, "rho": -0.0841, "theo": 18.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T13:14:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PSIX270219C00060000", "bid": 1.05, "bid_size": 80.0, "ask": 1.85, "ask_size": 234.0, "iv": 0.811, "open_interest": 450.0, "volume": 9.0, "delta": 0.1815, "gamma": 0.0169, "vega": 0.0524, "theta": -0.0195, "rho": 0.0156, "theo": 1.2532, "change": -0.45, "open": 1.16, "high": 1.16, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:33:15", "percent_change": -29.0323, "prev_day_close": 1.55000001192093}, {"option": "PSIX270219P00060000", "bid": 22.1, "bid_size": 20.0, "ask": 25.0, "ask_size": 40.0, "iv": 0.8388, "open_interest": 27.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.018, "vega": 0.05, "theta": -0.0175, "rho": -0.0841, "theo": 23.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-29T12:12:27", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "PSIX270219C00065000", "bid": 0.1, "bid_size": 147.0, "ask": 1.95, "ask_size": 176.0, "iv": 0.8094, "open_interest": 84.0, "volume": 0.0, "delta": 0.139, "gamma": 0.014, "vega": 0.044, "theta": -0.0166, "rho": 0.012, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T11:22:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PSIX270219P00065000", "bid": 26.7, "bid_size": 36.0, "ask": 29.7, "ask_size": 27.0, "iv": 0.8602, "open_interest": 10.0, "volume": 5.0, "delta": -0.871, "gamma": 0.0153, "vega": 0.0405, "theta": -0.0141, "rho": -0.0806, "theo": 27.8672, "change": 2.4, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-11-09T11:59:09", "percent_change": 8.88889, "prev_day_close": 27.0}, {"option": "PSIX270219C00070000", "bid": 0.5, "bid_size": 19.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.9199, "open_interest": 5.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0115, "vega": 0.0367, "theta": -0.014, "rho": 0.0094, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:25:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PSIX270219P00070000", "bid": 31.8, "bid_size": 12.0, "ask": 34.6, "ask_size": 12.0, "iv": 0.9398, "open_interest": 1.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.013, "vega": 0.032, "theta": -0.011, "rho": -0.0747, "theo": 32.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-10-16T13:34:07", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PSIX270219C00075000", "bid": 0.25, "bid_size": 47.0, "ask": 1.6, "ask_size": 109.0, "iv": 0.9226, "open_interest": 22.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0094, "vega": 0.0305, "theta": -0.0117, "rho": 0.0073, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:49:49", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "PSIX270219P00075000", "bid": 36.0, "bid_size": 41.0, "ask": 39.3, "ask_size": 9.0, "iv": 0.8676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0111, "vega": 0.0237, "theta": -0.0082, "rho": -0.0633, "theo": 37.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-11-03T10:47:46", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "PSIX270521C00020000", "bid": 18.2, "bid_size": 12.0, "ask": 21.0, "ask_size": 12.0, "iv": 1.0567, "open_interest": 1.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0074, "vega": 0.0483, "theta": -0.0117, "rho": 0.0483, "theo": 19.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-11-06T10:06:36", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PSIX270521P00020000", "bid": 0.55, "bid_size": 23.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.9113, "open_interest": 4.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0067, "vega": 0.0498, "theta": -0.0124, "rho": -0.0289, "theo": 1.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-13T13:27:09", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PSIX270521C00022500", "bid": 16.0, "bid_size": 9.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.009, "vega": 0.0581, "theta": -0.0136, "rho": 0.0538, "theo": 17.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "PSIX270521P00022500", "bid": 1.15, "bid_size": 22.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.9312, "open_interest": 7.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0083, "vega": 0.0591, "theta": -0.0142, "rho": -0.0368, "theo": 2.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-07T15:41:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSIX270521C00025000", "bid": 14.2, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0105, "vega": 0.0677, "theta": -0.0154, "rho": 0.0584, "theo": 15.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PSIX270521P00025000", "bid": 1.6, "bid_size": 20.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.8609, "open_interest": 1.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0099, "vega": 0.0684, "theta": -0.0159, "rho": -0.0459, "theo": 3.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-25T12:40:40", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "PSIX270521C00030000", "bid": 11.0, "bid_size": 41.0, "ask": 14.2, "ask_size": 86.0, "iv": 0.8912, "open_interest": 23.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0134, "vega": 0.0851, "theta": -0.0186, "rho": 0.0642, "theo": 12.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T10:52:57", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PSIX270521P00030000", "bid": 3.1, "bid_size": 22.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.8087, "open_interest": 12.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.013, "vega": 0.0853, "theta": -0.0188, "rho": -0.0669, "theo": 5.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:13:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PSIX270521C00035000", "bid": 8.5, "bid_size": 78.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.8683, "open_interest": 442.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0156, "vega": 0.0977, "theta": -0.0209, "rho": 0.0644, "theo": 9.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T13:56:31", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PSIX270521P00035000", "bid": 5.9, "bid_size": 17.0, "ask": 8.8, "ask_size": 40.0, "iv": 0.8394, "open_interest": 38.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0153, "vega": 0.0976, "theta": -0.0208, "rho": -0.0901, "theo": 7.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T15:02:46", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PSIX270521C00040000", "bid": 6.5, "bid_size": 82.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.8502, "open_interest": 320.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0168, "vega": 0.1047, "theta": -0.0222, "rho": 0.0614, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:48:41", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PSIX270521P00040000", "bid": 8.6, "bid_size": 11.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.7974, "open_interest": 22.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0167, "vega": 0.1046, "theta": -0.0217, "rho": -0.1129, "theo": 10.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-11-05T14:33:40", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PSIX270521C00041000", "bid": 6.1, "bid_size": 16.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.017, "vega": 0.1054, "theta": -0.0223, "rho": 0.0606, "theo": 7.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "PSIX270521P00041000", "bid": 9.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0169, "vega": 0.1054, "theta": -0.0218, "rho": -0.1177, "theo": 10.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PSIX270521C00042000", "bid": 6.0, "bid_size": 20.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0171, "vega": 0.106, "theta": -0.0224, "rho": 0.0598, "theo": 7.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "PSIX270521P00042000", "bid": 9.8, "bid_size": 13.0, "ask": 13.3, "ask_size": 23.0, "iv": 0.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.017, "vega": 0.106, "theta": -0.0218, "rho": -0.1219, "theo": 11.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PSIX270521C00043000", "bid": 5.5, "bid_size": 40.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0172, "vega": 0.1064, "theta": -0.0225, "rho": 0.0589, "theo": 6.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PSIX270521P00043000", "bid": 10.5, "bid_size": 11.0, "ask": 13.4, "ask_size": 19.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0172, "vega": 0.1064, "theta": -0.0218, "rho": -0.1262, "theo": 12.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PSIX270521C00044000", "bid": 5.9, "bid_size": 39.0, "ask": 8.4, "ask_size": 125.0, "iv": 0.881, "open_interest": 11.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0172, "vega": 0.1066, "theta": -0.0225, "rho": 0.0577, "theo": 6.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T11:31:52", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PSIX270521P00044000", "bid": 11.6, "bid_size": 37.0, "ask": 14.7, "ask_size": 147.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0172, "vega": 0.1066, "theta": -0.0218, "rho": -0.1304, "theo": 12.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PSIX270521C00045000", "bid": 5.0, "bid_size": 123.0, "ask": 7.9, "ask_size": 126.0, "iv": 0.8411, "open_interest": 21.0, "volume": 1.0, "delta": 0.491, "gamma": 0.0172, "vega": 0.1068, "theta": -0.0225, "rho": 0.0566, "theo": 6.3294, "change": -2.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:51:58", "percent_change": -37.1069, "prev_day_close": 7.94999980926514}, {"option": "PSIX270521P00045000", "bid": 11.9, "bid_size": 54.0, "ask": 15.3, "ask_size": 112.0, "iv": 0.8204, "open_interest": 2.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0173, "vega": 0.1067, "theta": -0.0218, "rho": -0.1345, "theo": 13.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-27T15:24:14", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PSIX270521C00046000", "bid": 4.6, "bid_size": 86.0, "ask": 7.6, "ask_size": 98.0, "iv": 0.833, "open_interest": 1.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0172, "vega": 0.1067, "theta": -0.0225, "rho": 0.0556, "theo": 6.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-05T10:43:42", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PSIX270521P00046000", "bid": 12.9, "bid_size": 39.0, "ask": 15.4, "ask_size": 62.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0173, "vega": 0.1067, "theta": -0.0217, "rho": -0.1389, "theo": 14.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PSIX270521C00047000", "bid": 4.5, "bid_size": 24.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0171, "vega": 0.1064, "theta": -0.0225, "rho": 0.0546, "theo": 5.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PSIX270521P00047000", "bid": 13.4, "bid_size": 11.0, "ask": 16.1, "ask_size": 19.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0173, "vega": 0.1065, "theta": -0.0216, "rho": -0.1423, "theo": 15.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PSIX270521C00048000", "bid": 4.5, "bid_size": 25.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0171, "vega": 0.1061, "theta": -0.0224, "rho": 0.0536, "theo": 5.5701, "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": 6.94999980926514}, {"option": "PSIX270521P00048000", "bid": 14.0, "bid_size": 12.0, "ask": 16.8, "ask_size": 31.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0173, "vega": 0.1061, "theta": -0.0215, "rho": -0.146, "theo": 15.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "PSIX270521C00049000", "bid": 3.8, "bid_size": 20.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.816, "open_interest": 2.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.017, "vega": 0.1057, "theta": -0.0223, "rho": 0.0523, "theo": 5.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-04T11:19:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PSIX270521P00049000", "bid": 14.7, "bid_size": 11.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0172, "vega": 0.1057, "theta": -0.0213, "rho": -0.1497, "theo": 16.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PSIX270521C00050000", "bid": 3.5, "bid_size": 45.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.8225, "open_interest": 25.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0169, "vega": 0.1052, "theta": -0.0222, "rho": 0.0512, "theo": 5.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-10-20T12:30:55", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PSIX270521P00050000", "bid": 15.6, "bid_size": 18.0, "ask": 18.3, "ask_size": 30.0, "iv": 0.7852, "open_interest": 12.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0172, "vega": 0.1052, "theta": -0.0212, "rho": -0.1532, "theo": 17.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-10-22T12:21:27", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PSIX270521C00055000", "bid": 2.75, "bid_size": 24.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.8258, "open_interest": 8.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0162, "vega": 0.1012, "theta": -0.0215, "rho": 0.0457, "theo": 4.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-05T15:34:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PSIX270521P00055000", "bid": 19.4, "bid_size": 11.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0166, "vega": 0.1011, "theta": -0.0201, "rho": -0.1684, "theo": 21.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "PSIX270521C00060000", "bid": 2.15, "bid_size": 86.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.8328, "open_interest": 13.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0152, "vega": 0.0957, "theta": -0.0204, "rho": 0.0406, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T13:53:17", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PSIX270521P00060000", "bid": 23.9, "bid_size": 30.0, "ask": 26.9, "ask_size": 47.0, "iv": 0.8148, "open_interest": 2.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0159, "vega": 0.0955, "theta": -0.0187, "rho": -0.1806, "theo": 25.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-05T12:44:09", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PSIX270521C00065000", "bid": 1.5, "bid_size": 94.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.8321, "open_interest": 24.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0141, "vega": 0.0898, "theta": -0.0193, "rho": 0.036, "theo": 2.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PSIX270521P00065000", "bid": 28.0, "bid_size": 24.0, "ask": 30.6, "ask_size": 85.0, "iv": 0.7637, "open_interest": 3.0, "volume": 5.0, "delta": -0.7113, "gamma": 0.015, "vega": 0.0892, "theta": -0.0172, "rho": -0.1894, "theo": 29.9712, "change": 1.9, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T11:59:09", "percent_change": 6.66667, "prev_day_close": 28.5}, {"option": "PSIX270521C00070000", "bid": 0.6, "bid_size": 116.0, "ask": 3.8, "ask_size": 166.0, "iv": 0.8195, "open_interest": 19.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0131, "vega": 0.0836, "theta": -0.0181, "rho": 0.0318, "theo": 2.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-05T15:34:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PSIX270521P00070000", "bid": 32.5, "bid_size": 23.0, "ask": 35.1, "ask_size": 42.0, "iv": 0.7635, "open_interest": 6.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0141, "vega": 0.0824, "theta": -0.0157, "rho": -0.1956, "theo": 34.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-20T13:55:55", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "PSIX270521C00075000", "bid": 1.3, "bid_size": 100.0, "ask": 2.95, "ask_size": 64.0, "iv": 0.8617, "open_interest": 1.0, "volume": 9.0, "delta": 0.2078, "gamma": 0.012, "vega": 0.0774, "theta": -0.0168, "rho": 0.0283, "theo": 2.0696, "change": -0.55, "open": 3.0, "high": 3.0, "low": 1.5, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:47:39", "percent_change": -22.0, "prev_day_close": 2.5}, {"option": "PSIX270521P00075000", "bid": 37.4, "bid_size": 36.0, "ask": 40.3, "ask_size": 36.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0132, "vega": 0.0755, "theta": -0.0142, "rho": -0.1973, "theo": 39.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}], "symbol": "PSIX", "security_type": "stock", "exchange_id": 2, "current_price": 38.506, "price_change": -1.44, "price_change_percent": -3.6772, "bid": 37.25, "ask": 38.85, "bid_size": 100, "ask_size": 100, "open": 38.27, "high": 39.05, "low": 33.4101, "close": 37.72, "prev_day_close": 39.16, "volume": 669231, "iv30": 83.886, "iv30_change": -3.362, "iv30_change_percent": -3.8534, "seqno": 10409087521, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PSIX"}