{"timestamp": "2026-11-10 00:35:37", "data": {"options": [{"option": "PSN261120C00020000", "bid": 29.6, "bid_size": 6.0, "ask": 33.5, "ask_size": 4.0, "iv": 2.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0008, "vega": 0.0015, "theta": -0.011, "rho": 0.0035, "theo": 31.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "PSN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 2.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0015, "theta": -0.014, "rho": -0.0001, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PSN261120C00022500", "bid": 27.1, "bid_size": 6.0, "ask": 31.0, "ask_size": 5.0, "iv": 2.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.002, "theta": -0.0146, "rho": 0.0046, "theo": 29.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PSN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 3.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0012, "vega": 0.002, "theta": -0.0175, "rho": -0.0002, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSN261120C00025000", "bid": 24.6, "bid_size": 10.0, "ask": 28.5, "ask_size": 12.0, "iv": 1.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0189, "rho": 0.0056, "theo": 26.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PSN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 3.383, "open_interest": 110.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0216, "rho": -0.0002, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:58:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSN261120C00030000", "bid": 19.4, "bid_size": 17.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0035, "vega": 0.0046, "theta": -0.0296, "rho": 0.0082, "theo": 21.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-11T14:05:52", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PSN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.6714, "open_interest": 62.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0035, "vega": 0.0046, "theta": -0.0319, "rho": -0.0004, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:25:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSN261120C00035000", "bid": 14.5, "bid_size": 17.0, "ask": 18.6, "ask_size": 28.0, "iv": 0.9848, "open_interest": 5.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0071, "vega": 0.0078, "theta": -0.0439, "rho": 0.0108, "theo": 16.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-29T13:07:33", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PSN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 94.0, "iv": 1.7379, "open_interest": 307.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0071, "vega": 0.0078, "theta": -0.0458, "rho": -0.0008, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:34:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PSN261120C00040000", "bid": 10.1, "bid_size": 29.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0148, "vega": 0.0132, "theta": -0.0629, "rho": 0.0126, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T09:53:47", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PSN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 80.0, "iv": 1.0636, "open_interest": 1335.0, "volume": 1.0, "delta": -0.0791, "gamma": 0.0148, "vega": 0.0132, "theta": -0.0643, "rho": -0.0014, "theo": 0.3764, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:25:57", "percent_change": -89.4737, "prev_day_close": 0.475000008940697}, {"option": "PSN261120C00045000", "bid": 5.2, "bid_size": 69.0, "ask": 8.5, "ask_size": 63.0, "iv": 0.6567, "open_interest": 127.0, "volume": 2.0, "delta": 0.835, "gamma": 0.0319, "vega": 0.0222, "theta": -0.0857, "rho": 0.0127, "theo": 7.2493, "change": 2.2, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T13:33:24", "percent_change": 53.0121, "prev_day_close": 4.14999997615814}, {"option": "PSN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 81.0, "iv": 0.8555, "open_interest": 1035.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.032, "vega": 0.0222, "theta": -0.0866, "rho": -0.0029, "theo": 0.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:14:37", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSN261120C00050000", "bid": 2.4, "bid_size": 66.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.5941, "open_interest": 519.0, "volume": 1.0, "delta": 0.6272, "gamma": 0.0649, "vega": 0.0338, "theta": -0.1013, "rho": 0.0104, "theo": 3.132, "change": 2.45, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:05:49", "percent_change": 181.481, "prev_day_close": 1.34999996423721}, {"option": "PSN261120P00050000", "bid": 0.75, "bid_size": 30.0, "ask": 2.8, "ask_size": 70.0, "iv": 0.7027, "open_interest": 125.0, "volume": 3.0, "delta": -0.3726, "gamma": 0.065, "vega": 0.0339, "theta": -0.1017, "rho": -0.0062, "theo": 1.5895, "change": -1.6, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:26:35", "percent_change": -50.7937, "prev_day_close": 3.15000009536743}, {"option": "PSN261120C00055000", "bid": 0.7, "bid_size": 9.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.5916, "open_interest": 861.0, "volume": 3.0, "delta": 0.2696, "gamma": 0.0656, "vega": 0.0296, "theta": -0.0758, "rho": 0.0046, "theo": 0.7806, "change": 0.005, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T09:46:34", "percent_change": 0.952383, "prev_day_close": 0.524999991059303}, {"option": "PSN261120P00055000", "bid": 3.8, "bid_size": 57.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.6784, "open_interest": 43.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0659, "vega": 0.0295, "theta": -0.0757, "rho": -0.0107, "theo": 4.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PSN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.6448, "open_interest": 217.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0297, "vega": 0.0154, "theta": -0.0431, "rho": 0.0017, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PSN261120P00060000", "bid": 8.1, "bid_size": 74.0, "ask": 10.1, "ask_size": 86.0, "iv": 0.8502, "open_interest": 1003.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0301, "vega": 0.0151, "theta": -0.0427, "rho": -0.011, "theo": 8.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.63, "last_trade_time": "2026-07-29T15:57:10", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PSN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7928, "open_interest": 809.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.014, "vega": 0.0086, "theta": -0.0272, "rho": 0.0008, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:58:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PSN261120P00065000", "bid": 11.5, "bid_size": 16.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0144, "vega": 0.008, "theta": -0.0266, "rho": -0.0095, "theo": 13.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-09-23T15:28:10", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PSN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.0885, "open_interest": 91.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0077, "vega": 0.0054, "theta": -0.019, "rho": 0.0004, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:49:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSN261120P00070000", "bid": 16.5, "bid_size": 4.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.008, "vega": 0.0048, "theta": -0.018, "rho": -0.0081, "theo": 18.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-04-08T09:32:44", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PSN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.4568, "open_interest": 40.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0142, "rho": 0.0003, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-24T12:40:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PSN261120P00075000", "bid": 21.5, "bid_size": 6.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0051, "vega": 0.003, "theta": -0.0126, "rho": -0.0065, "theo": 23.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-05-11T09:31:40", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PSN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.9596, "open_interest": 30.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0112, "rho": 0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:09:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSN261120P00080000", "bid": 26.5, "bid_size": 4.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0035, "vega": 0.0019, "theta": -0.0085, "rho": -0.0053, "theo": 28.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-03-19T13:10:08", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "PSN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.1805, "open_interest": 9.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0022, "vega": 0.002, "theta": -0.009, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-04-17T12:55:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSN261120P00085000", "bid": 31.5, "bid_size": 6.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0024, "vega": 0.001, "theta": -0.0062, "rho": -0.003, "theo": 33.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "PSN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.3475, "open_interest": 30.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0075, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-01T12:34:25", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSN261120P00090000", "bid": 36.5, "bid_size": 4.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0041, "rho": -0.0028, "theo": 38.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "PSN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.5017, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0064, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:14:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PSN261120P00095000", "bid": 41.5, "bid_size": 11.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0002, "theta": -0.0035, "rho": -0.0007, "theo": 43.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "PSN261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 2.1259, "open_interest": 17.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0011, "theta": -0.0056, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:48:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSN261120P00100000", "bid": 46.5, "bid_size": 4.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": -0.003, "rho": -0.0007, "theo": 48.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-01-21T15:30:46", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "PSN261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.7785, "open_interest": 40.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0049, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2025-12-31T13:01:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PSN261120P00105000", "bid": 51.5, "bid_size": 6.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 53.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "PSN261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "PSN261120P00110000", "bid": 56.5, "bid_size": 4.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 58.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "PSN261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 2.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "PSN261120P00115000", "bid": 61.5, "bid_size": 4.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 63.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "PSN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.133, "open_interest": 10.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-05-14T15:25:44", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PSN261120P00120000", "bid": 66.5, "bid_size": 4.0, "ask": 70.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 68.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "PSN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 3.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PSN261120P00125000", "bid": 71.5, "bid_size": 4.0, "ask": 75.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 73.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "PSN261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 3.3386, "open_interest": 4.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:59:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PSN261120P00130000", "bid": 76.5, "bid_size": 4.0, "ask": 80.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 78.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "PSN261218C00020000", "bid": 29.4, "bid_size": 8.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0004, "rho": 0.0114, "theo": 31.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "PSN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0031, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "PSN261218C00022500", "bid": 27.1, "bid_size": 9.0, "ask": 31.2, "ask_size": 9.0, "iv": 1.2991, "open_interest": 5.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0011, "vega": 0.0032, "theta": -0.0017, "rho": 0.0161, "theo": 29.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-26T14:00:03", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "PSN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.001, "vega": 0.0031, "theta": -0.0042, "rho": -0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "PSN261218C00025000", "bid": 24.4, "bid_size": 9.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0032, "rho": 0.0209, "theo": 26.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T11:13:25", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PSN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.1371, "open_interest": 179.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0044, "theta": -0.0056, "rho": -0.0006, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:18:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PSN261218C00030000", "bid": 19.5, "bid_size": 5.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.6023, "open_interest": 4.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0034, "vega": 0.0086, "theta": -0.0072, "rho": 0.0298, "theo": 21.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-23T12:52:11", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PSN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 77.0, "iv": 1.1607, "open_interest": 20.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0034, "vega": 0.0086, "theta": -0.0093, "rho": -0.0013, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T09:31:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PSN261218C00035000", "bid": 14.7, "bid_size": 60.0, "ask": 17.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0074, "vega": 0.0159, "theta": -0.0133, "rho": 0.036, "theo": 16.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-30T09:56:49", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PSN261218P00035000", "bid": 0.05, "bid_size": 18.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.7362, "open_interest": 1552.0, "volume": 4.0, "delta": -0.0446, "gamma": 0.0074, "vega": 0.0159, "theta": -0.0149, "rho": -0.0027, "theo": 0.2492, "change": -0.55, "open": 0.7, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:18:26", "percent_change": -73.3333, "prev_day_close": 0.749999988824129}, {"option": "PSN261218C00040000", "bid": 10.5, "bid_size": 65.0, "ask": 13.1, "ask_size": 48.0, "iv": 0.5116, "open_interest": 33.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0154, "vega": 0.0282, "theta": -0.0216, "rho": 0.0387, "theo": 12.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T09:39:28", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PSN261218P00040000", "bid": 0.1, "bid_size": 14.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.8919, "open_interest": 339.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0154, "vega": 0.0282, "theta": -0.0228, "rho": -0.0055, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:57:48", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PSN261218C00045000", "bid": 7.2, "bid_size": 57.0, "ask": 8.1, "ask_size": 68.0, "iv": 0.5355, "open_interest": 36.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0299, "vega": 0.0464, "theta": -0.0316, "rho": 0.0379, "theo": 7.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T14:20:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PSN261218P00045000", "bid": 0.55, "bid_size": 25.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.489, "open_interest": 44.0, "volume": 5.0, "delta": -0.1951, "gamma": 0.03, "vega": 0.0466, "theta": -0.0324, "rho": -0.0111, "theo": 1.0738, "change": -0.475, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:38:40", "percent_change": -30.1587, "prev_day_close": 1.57499998807907}, {"option": "PSN261218C00050000", "bid": 3.7, "bid_size": 55.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.4638, "open_interest": 156.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0477, "vega": 0.0644, "theta": -0.0389, "rho": 0.0309, "theo": 4.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T10:52:11", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "PSN261218P00050000", "bid": 2.15, "bid_size": 26.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4656, "open_interest": 19.0, "volume": 4.0, "delta": -0.3879, "gamma": 0.048, "vega": 0.0644, "theta": -0.0393, "rho": -0.0213, "theo": 2.3748, "change": -1.98, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T13:04:54", "percent_change": -47.1429, "prev_day_close": 4.20000004768372}, {"option": "PSN261218C00055000", "bid": 0.55, "bid_size": 131.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.3772, "open_interest": 148.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0496, "vega": 0.063, "theta": -0.036, "rho": 0.0189, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:10:47", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "PSN261218P00055000", "bid": 4.6, "bid_size": 53.0, "ask": 6.3, "ask_size": 74.0, "iv": 0.5083, "open_interest": 3.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0503, "vega": 0.0627, "theta": -0.0361, "rho": -0.0322, "theo": 5.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-09-10T15:29:48", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PSN261218C00060000", "bid": 0.55, "bid_size": 19.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.4605, "open_interest": 241.0, "volume": 3.0, "delta": 0.1821, "gamma": 0.0337, "vega": 0.0447, "theta": -0.0262, "rho": 0.0096, "theo": 0.7118, "change": 0.475, "open": 0.68, "high": 0.85, "low": 0.68, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:25:04", "percent_change": 126.667, "prev_day_close": 0.375}, {"option": "PSN261218P00060000", "bid": 8.4, "bid_size": 69.0, "ask": 10.4, "ask_size": 71.0, "iv": 0.5346, "open_interest": 2.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0346, "vega": 0.0433, "theta": -0.0261, "rho": -0.0356, "theo": 9.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-21T12:47:13", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PSN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.4758, "open_interest": 208.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0198, "vega": 0.0287, "theta": -0.0179, "rho": 0.005, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T14:51:33", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "PSN261218P00065000", "bid": 12.3, "bid_size": 46.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0209, "vega": 0.0263, "theta": -0.0175, "rho": -0.0321, "theo": 13.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PSN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.8508, "open_interest": 21.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0119, "vega": 0.0187, "theta": -0.0126, "rho": 0.0029, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:51:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PSN261218P00070000", "bid": 16.6, "bid_size": 38.0, "ask": 20.7, "ask_size": 27.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0131, "vega": 0.0152, "theta": -0.0121, "rho": -0.0253, "theo": 18.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-17T09:41:10", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "PSN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 86.0, "iv": 0.6455, "open_interest": 9.0, "volume": 3.0, "delta": 0.0338, "gamma": 0.0075, "vega": 0.0127, "theta": -0.0091, "rho": 0.0018, "theo": 0.1189, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:02:10", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "PSN261218P00075000", "bid": 21.5, "bid_size": 5.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0092, "vega": 0.0079, "theta": -0.0086, "rho": -0.0161, "theo": 23.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PSN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.6535, "open_interest": 27.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.005, "vega": 0.0091, "theta": -0.0069, "rho": 0.0012, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:51:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSN261218P00080000", "bid": 26.5, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0053, "vega": 0.0029, "theta": -0.0069, "rho": -0.006, "theo": 28.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "PSN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6084, "open_interest": 39.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0054, "rho": 0.0008, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:23:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSN261218P00085000", "bid": 31.4, "bid_size": 8.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 33.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "PSN270319C00020000", "bid": 29.6, "bid_size": 16.0, "ask": 33.8, "ask_size": 13.0, "iv": 1.025, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0027, "vega": 0.0064, "theta": -0.004, "rho": 0.0103, "theo": 31.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-19T10:55:04", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "PSN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0018, "vega": 0.015, "theta": -0.005, "rho": -0.0044, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PSN270319C00022500", "bid": 27.2, "bid_size": 11.0, "ask": 31.4, "ask_size": 13.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0034, "vega": 0.0124, "theta": -0.0051, "rho": 0.0193, "theo": 29.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "PSN270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0025, "vega": 0.0197, "theta": -0.0061, "rho": -0.006, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 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": "PSN270319C00025000", "bid": 24.8, "bid_size": 11.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0043, "vega": 0.0194, "theta": -0.0063, "rho": 0.0285, "theo": 26.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PSN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 1.0288, "open_interest": 10.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0034, "vega": 0.0254, "theta": -0.0075, "rho": -0.0082, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T10:30:25", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "PSN270319C00030000", "bid": 20.1, "bid_size": 16.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.7533, "open_interest": 9.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0069, "vega": 0.0356, "theta": -0.0097, "rho": 0.0452, "theo": 21.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-10-30T12:00:53", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PSN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.8284, "open_interest": 53.0, "volume": 0.0, "delta": -0.067, "gamma": 0.006, "vega": 0.0399, "theta": -0.0105, "rho": -0.0144, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T13:23:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PSN270319C00035000", "bid": 15.5, "bid_size": 54.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.6488, "open_interest": 48.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0107, "vega": 0.0562, "theta": -0.0133, "rho": 0.0606, "theo": 17.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:04:20", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PSN270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.6707, "open_interest": 61.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0098, "vega": 0.0588, "theta": -0.014, "rho": -0.0241, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-22T15:55:49", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PSN270319C00040000", "bid": 11.2, "bid_size": 51.0, "ask": 15.4, "ask_size": 24.0, "iv": 0.577, "open_interest": 130.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0157, "vega": 0.0794, "theta": -0.0171, "rho": 0.0712, "theo": 13.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:37:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PSN270319P00040000", "bid": 1.0, "bid_size": 16.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.589, "open_interest": 66.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0149, "vega": 0.0807, "theta": -0.0175, "rho": -0.0387, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T14:28:49", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PSN270319C00045000", "bid": 8.0, "bid_size": 75.0, "ask": 10.6, "ask_size": 72.0, "iv": 0.5011, "open_interest": 31.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0212, "vega": 0.1018, "theta": -0.0202, "rho": 0.0746, "theo": 9.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-11-06T10:45:39", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PSN270319P00045000", "bid": 1.9, "bid_size": 13.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.4986, "open_interest": 217.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0205, "vega": 0.1023, "theta": -0.0203, "rho": -0.059, "theo": 3.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T14:10:27", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "PSN270319C00050000", "bid": 5.2, "bid_size": 147.0, "ask": 7.7, "ask_size": 75.0, "iv": 0.4883, "open_interest": 73.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0256, "vega": 0.1172, "theta": -0.0219, "rho": 0.0704, "theo": 6.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:04:52", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PSN270319P00050000", "bid": 3.9, "bid_size": 43.0, "ask": 6.2, "ask_size": 73.0, "iv": 0.477, "open_interest": 1.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0251, "vega": 0.1172, "theta": -0.0217, "rho": -0.0844, "theo": 5.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-21T10:26:31", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PSN270319C00055000", "bid": 3.8, "bid_size": 87.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.4958, "open_interest": 88.0, "volume": 1.0, "delta": 0.4522, "gamma": 0.027, "vega": 0.1199, "theta": -0.0216, "rho": 0.0593, "theo": 4.2314, "change": 1.785, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T15:05:49", "percent_change": 50.6383, "prev_day_close": 3.52499985694885}, {"option": "PSN270319P00055000", "bid": 6.6, "bid_size": 42.0, "ask": 9.2, "ask_size": 69.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0268, "vega": 0.1198, "theta": -0.021, "rho": -0.1106, "theo": 7.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-09-10T15:29:48", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PSN270319C00060000", "bid": 1.75, "bid_size": 145.0, "ask": 4.1, "ask_size": 86.0, "iv": 0.4865, "open_interest": 41.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.025, "vega": 0.1105, "theta": -0.0197, "rho": 0.0464, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T13:57:57", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PSN270319P00060000", "bid": 10.0, "bid_size": 34.0, "ask": 12.6, "ask_size": 65.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0251, "vega": 0.1106, "theta": -0.0188, "rho": -0.1321, "theo": 11.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PSN270319C00065000", "bid": 0.15, "bid_size": 15.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.4506, "open_interest": 115.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0212, "vega": 0.095, "theta": -0.017, "rho": 0.0346, "theo": 1.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T11:55:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSN270319P00065000", "bid": 13.5, "bid_size": 18.0, "ask": 16.3, "ask_size": 25.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0215, "vega": 0.0952, "theta": -0.0157, "rho": -0.1462, "theo": 15.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-09-25T14:18:18", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "PSN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.5432, "open_interest": 5.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0171, "vega": 0.0788, "theta": -0.0144, "rho": 0.0257, "theo": 1.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T09:46:08", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PSN270319P00070000", "bid": 17.2, "bid_size": 17.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0177, "vega": 0.0788, "theta": -0.0128, "rho": -0.1506, "theo": 19.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PSN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.5557, "open_interest": 2.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0136, "vega": 0.0646, "theta": -0.0121, "rho": 0.0193, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T15:55:49", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PSN270319P00075000", "bid": 21.7, "bid_size": 19.0, "ask": 25.8, "ask_size": 15.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0144, "vega": 0.0643, "theta": -0.0101, "rho": -0.1499, "theo": 24.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "PSN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4886, "open_interest": 2.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0108, "vega": 0.0532, "theta": -0.0102, "rho": 0.0147, "theo": 0.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PSN270319P00080000", "bid": 26.5, "bid_size": 10.0, "ask": 30.7, "ask_size": 12.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0118, "vega": 0.0521, "theta": -0.0079, "rho": -0.1435, "theo": 29.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "PSN270617C00022500", "bid": 27.5, "bid_size": 13.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0031, "vega": 0.0317, "theta": 0.0, "rho": 0.0742, "theo": 29.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "PSN270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.8851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0028, "vega": 0.0319, "theta": -0.005, "rho": -0.0134, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PSN270617C00025000", "bid": 25.2, "bid_size": 16.0, "ask": 29.2, "ask_size": 12.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.004, "vega": 0.0404, "theta": -0.0009, "rho": 0.0883, "theo": 27.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PSN270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0037, "vega": 0.0403, "theta": -0.006, "rho": -0.0177, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PSN270617C00030000", "bid": 20.6, "bid_size": 12.0, "ask": 24.7, "ask_size": 14.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0063, "vega": 0.061, "theta": -0.004, "rho": 0.1141, "theo": 22.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-30T12:23:58", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "PSN270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.6745, "open_interest": 1.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0061, "vega": 0.0606, "theta": -0.0082, "rho": -0.0296, "theo": 1.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "PSN270617C00035000", "bid": 16.6, "bid_size": 14.0, "ask": 20.6, "ask_size": 14.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0094, "vega": 0.0851, "theta": -0.0073, "rho": 0.1341, "theo": 18.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "PSN270617P00035000", "bid": 0.05, "bid_size": 16.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.5587, "open_interest": 1.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0093, "vega": 0.0849, "theta": -0.0106, "rho": -0.0467, "theo": 1.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:38:37", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PSN270617C00040000", "bid": 12.8, "bid_size": 24.0, "ask": 16.9, "ask_size": 41.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0129, "vega": 0.1106, "theta": -0.0104, "rho": 0.145, "theo": 14.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PSN270617P00040000", "bid": 1.2, "bid_size": 13.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.544, "open_interest": 5.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.013, "vega": 0.1107, "theta": -0.0129, "rho": -0.0693, "theo": 2.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:48:20", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PSN270617C00045000", "bid": 9.5, "bid_size": 48.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.5161, "open_interest": 2.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0165, "vega": 0.1338, "theta": -0.013, "rho": 0.1451, "theo": 11.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T12:40:23", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PSN270617P00045000", "bid": 3.1, "bid_size": 16.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.5014, "open_interest": 138.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0168, "vega": 0.1342, "theta": -0.0148, "rho": -0.0972, "theo": 4.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:36:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PSN270617C00050000", "bid": 6.7, "bid_size": 20.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.4596, "open_interest": 2.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0193, "vega": 0.1503, "theta": -0.0149, "rho": 0.1354, "theo": 8.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-26T10:51:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PSN270617P00050000", "bid": 4.7, "bid_size": 15.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0198, "vega": 0.1509, "theta": -0.0158, "rho": -0.1277, "theo": 6.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PSN270617C00055000", "bid": 4.5, "bid_size": 106.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.4537, "open_interest": 5.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0206, "vega": 0.1571, "theta": -0.0157, "rho": 0.1192, "theo": 6.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T13:51:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PSN270617P00055000", "bid": 7.5, "bid_size": 49.0, "ask": 10.4, "ask_size": 77.0, "iv": 0.4601, "open_interest": 2.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0215, "vega": 0.1572, "theta": -0.0158, "rho": -0.1567, "theo": 9.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-10-22T12:58:38", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PSN270617C00060000", "bid": 4.4, "bid_size": 19.0, "ask": 5.6, "ask_size": 68.0, "iv": 0.4919, "open_interest": 1.0, "volume": 1.0, "delta": 0.4165, "gamma": 0.0204, "vega": 0.1543, "theta": -0.0155, "rho": 0.1006, "theo": 4.6558, "change": 1.04, "open": 4.69, "high": 4.69, "low": 4.69, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-09T14:14:47", "percent_change": 28.4932, "prev_day_close": 3.64999985694885}, {"option": "PSN270617P00060000", "bid": 11.3, "bid_size": 48.0, "ask": 14.3, "ask_size": 79.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0216, "vega": 0.153, "theta": -0.0148, "rho": -0.1798, "theo": 12.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PSN270617C00065000", "bid": 1.3, "bid_size": 111.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0191, "vega": 0.1445, "theta": -0.0147, "rho": 0.0829, "theo": 3.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "PSN270617P00065000", "bid": 15.0, "bid_size": 45.0, "ask": 17.2, "ask_size": 71.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0206, "vega": 0.1411, "theta": -0.0133, "rho": -0.1937, "theo": 16.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PSN270617C00070000", "bid": 0.6, "bid_size": 48.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0171, "vega": 0.1313, "theta": -0.0136, "rho": 0.0676, "theo": 2.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "PSN270617P00070000", "bid": 17.7, "bid_size": 22.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.019, "vega": 0.1249, "theta": -0.0114, "rho": -0.1974, "theo": 20.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "PSN270617C00075000", "bid": 0.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.015, "vega": 0.1172, "theta": -0.0124, "rho": 0.0551, "theo": 2.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PSN270617P00075000", "bid": 22.1, "bid_size": 15.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0172, "vega": 0.1071, "theta": -0.0095, "rho": -0.1932, "theo": 24.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "PSN271217C00025000", "bid": 26.0, "bid_size": 17.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0042, "vega": 0.0719, "theta": -0.0021, "rho": 0.1582, "theo": 28.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "PSN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.004, "vega": 0.0712, "theta": -0.0052, "rho": -0.0482, "theo": 1.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PSN271217C00030000", "bid": 22.0, "bid_size": 28.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0061, "vega": 0.0991, "theta": -0.004, "rho": 0.1943, "theo": 23.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "PSN271217P00030000", "bid": 0.3, "bid_size": 18.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0059, "vega": 0.0984, "theta": -0.0067, "rho": -0.0734, "theo": 2.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PSN271217C00035000", "bid": 18.0, "bid_size": 30.0, "ask": 23.0, "ask_size": 28.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0082, "vega": 0.1278, "theta": -0.0059, "rho": 0.2195, "theo": 20.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "PSN271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0082, "vega": 0.1276, "theta": -0.0082, "rho": -0.1051, "theo": 3.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PSN271217C00040000", "bid": 14.5, "bid_size": 32.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0104, "vega": 0.1556, "theta": -0.0077, "rho": 0.2344, "theo": 16.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T13:25:41", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PSN271217P00040000", "bid": 1.35, "bid_size": 10.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0106, "vega": 0.1563, "theta": -0.0095, "rho": -0.143, "theo": 4.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PSN271217C00045000", "bid": 11.5, "bid_size": 41.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0125, "vega": 0.1797, "theta": -0.0092, "rho": 0.2358, "theo": 13.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PSN271217P00045000", "bid": 3.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.013, "vega": 0.1809, "theta": -0.0106, "rho": -0.1856, "theo": 6.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PSN271217C00050000", "bid": 9.0, "bid_size": 27.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0141, "vega": 0.1976, "theta": -0.0103, "rho": 0.2273, "theo": 11.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PSN271217P00050000", "bid": 5.3, "bid_size": 11.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0149, "vega": 0.1989, "theta": -0.0113, "rho": -0.2291, "theo": 8.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PSN271217C00055000", "bid": 8.1, "bid_size": 62.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0151, "vega": 0.2081, "theta": -0.0109, "rho": 0.2121, "theo": 9.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PSN271217P00055000", "bid": 9.8, "bid_size": 50.0, "ask": 12.5, "ask_size": 76.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0163, "vega": 0.2086, "theta": -0.0116, "rho": -0.27, "theo": 11.1834, "change": 0.0, "open": 0.0, "high": 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": "PSN271217C00060000", "bid": 5.5, "bid_size": 92.0, "ask": 8.9, "ask_size": 67.0, "iv": 0.4572, "open_interest": 0.0, "volume": 2.0, "delta": 0.4864, "gamma": 0.0155, "vega": 0.2111, "theta": -0.0112, "rho": 0.1927, "theo": 7.3303, "change": 0.7, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:33:24", "percent_change": 10.7692, "prev_day_close": 6.5}, {"option": "PSN271217P00060000", "bid": 13.0, "bid_size": 41.0, "ask": 15.7, "ask_size": 78.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.017, "vega": 0.2099, "theta": -0.0115, "rho": -0.3034, "theo": 14.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PSN271217C00065000", "bid": 4.0, "bid_size": 87.0, "ask": 7.4, "ask_size": 70.0, "iv": 0.4491, "open_interest": 4.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0153, "vega": 0.208, "theta": -0.0112, "rho": 0.1719, "theo": 5.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T09:49:04", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PSN271217P00065000", "bid": 16.5, "bid_size": 39.0, "ask": 19.3, "ask_size": 74.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0173, "vega": 0.2038, "theta": -0.0111, "rho": -0.3269, "theo": 17.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PSN271217C00070000", "bid": 2.5, "bid_size": 18.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0147, "vega": 0.2006, "theta": -0.0109, "rho": 0.152, "theo": 4.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "PSN271217P00070000", "bid": 18.5, "bid_size": 28.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0171, "vega": 0.1916, "theta": -0.0105, "rho": -0.3407, "theo": 21.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "PSN271217C00075000", "bid": 1.5, "bid_size": 41.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0138, "vega": 0.1905, "theta": -0.0105, "rho": 0.1339, "theo": 4.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PSN271217P00075000", "bid": 22.5, "bid_size": 27.0, "ask": 27.5, "ask_size": 30.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0166, "vega": 0.1754, "theta": -0.0098, "rho": -0.3412, "theo": 25.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}], "symbol": "PSN", "security_type": "stock", "exchange_id": 3, "current_price": 51.49, "price_change": 2.59, "price_change_percent": 5.2965, "bid": 46.8, "ask": 53.99, "bid_size": 100, "ask_size": 100, "open": 49.35, "high": 51.92, "low": 49.1649, "close": 51.49, "prev_day_close": 48.9, "volume": 695355, "iv30": 49.703, "iv30_change": 0.49, "iv30_change_percent": 0.9957, "seqno": 10409100712, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PSN"}