{"timestamp": "2026-11-10 00:09:14", "data": {"options": [{"option": "PSP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0184, "vega": 0.0121, "theta": -0.0575, "rho": 0.006, "theo": 10.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PSP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0166, "vega": 0.015, "theta": -0.0527, "rho": -0.0017, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PSP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0212, "vega": 0.0141, "theta": -0.0594, "rho": 0.0066, "theo": 10.0175, "change": 0.0, "open": 0.0, "high": 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": "PSP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0193, "vega": 0.0164, "theta": -0.0544, "rho": -0.0019, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PSP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0246, "vega": 0.0154, "theta": -0.061, "rho": 0.0068, "theo": 9.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PSP261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0228, "vega": 0.018, "theta": -0.0561, "rho": -0.0022, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 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": "PSP261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0292, "vega": 0.0166, "theta": -0.0625, "rho": 0.0067, "theo": 8.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PSP261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.027, "vega": 0.0199, "theta": -0.0578, "rho": -0.0025, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 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": "PSP261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.035, "vega": 0.0193, "theta": -0.0641, "rho": 0.0074, "theo": 7.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "PSP261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0323, "vega": 0.022, "theta": -0.0595, "rho": -0.0029, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PSP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0423, "vega": 0.022, "theta": -0.0658, "rho": 0.008, "theo": 6.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "PSP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7487, "open_interest": 18.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0391, "vega": 0.0245, "theta": -0.0611, "rho": -0.0034, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-16T12:25:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PSP261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0516, "vega": 0.0248, "theta": -0.0671, "rho": 0.0079, "theo": 5.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T12:22:45", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PSP261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6735, "open_interest": 1.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0479, "vega": 0.0274, "theta": -0.0626, "rho": -0.004, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T11:35:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PSP261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0637, "vega": 0.0284, "theta": -0.0682, "rho": 0.0086, "theo": 4.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "PSP261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0593, "vega": 0.0307, "theta": -0.064, "rho": -0.0048, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PSP261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0789, "vega": 0.0325, "theta": -0.0687, "rho": 0.0086, "theo": 3.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PSP261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.074, "vega": 0.0344, "theta": -0.0649, "rho": -0.0059, "theo": 0.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSP261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0972, "vega": 0.0368, "theta": -0.0686, "rho": 0.0084, "theo": 2.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PSP261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4531, "open_interest": 2.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0918, "vega": 0.0382, "theta": -0.0651, "rho": -0.0074, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T10:22:15", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "PSP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.114, "vega": 0.0407, "theta": -0.0674, "rho": 0.008, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PSP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.1086, "vega": 0.0412, "theta": -0.0645, "rho": -0.0096, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "PSP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.1189, "vega": 0.0417, "theta": -0.0654, "rho": 0.007, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 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": "PSP261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3067, "open_interest": 2.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.1141, "vega": 0.0417, "theta": -0.0628, "rho": -0.0122, "theo": 1.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T15:00:30", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "PSP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.1072, "vega": 0.0394, "theta": -0.0629, "rho": 0.0058, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T15:25:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PSP261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 3.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.1035, "vega": 0.0392, "theta": -0.0606, "rho": -0.0147, "theo": 2.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:00:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PSP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4663, "open_interest": 0.0, "volume": 4.0, "delta": 0.2828, "gamma": 0.0889, "vega": 0.0357, "theta": -0.0604, "rho": 0.0046, "theo": 0.6429, "change": -0.675, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:35:41", "percent_change": -77.1429, "prev_day_close": 0.875}, {"option": "PSP261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0862, "vega": 0.0353, "theta": -0.0583, "rho": -0.0167, "theo": 3.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PSP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5149, "open_interest": 2.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0722, "vega": 0.0318, "theta": -0.058, "rho": 0.0038, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:36:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PSP261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0703, "vega": 0.0314, "theta": -0.0561, "rho": -0.0182, "theo": 3.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "PSP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0589, "vega": 0.0283, "theta": -0.0558, "rho": 0.0032, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PSP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0576, "vega": 0.0281, "theta": -0.054, "rho": -0.0193, "theo": 4.8735, "change": 0.0, "open": 0.0, "high": 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": "PSP261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0488, "vega": 0.0256, "theta": -0.0538, "rho": 0.0028, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PSP261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0478, "vega": 0.0253, "theta": -0.0521, "rho": -0.0203, "theo": 5.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PSP261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.041, "vega": 0.0231, "theta": -0.052, "rho": 0.0024, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PSP261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0402, "vega": 0.0229, "theta": -0.0503, "rho": -0.0211, "theo": 6.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PSP261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0349, "vega": 0.021, "theta": -0.0503, "rho": 0.0021, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PSP261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0343, "vega": 0.0209, "theta": -0.0486, "rho": -0.0218, "theo": 7.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PSP261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0222, "vega": 0.043, "theta": -0.0321, "rho": 0.0271, "theo": 10.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-08-14T10:12:09", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "PSP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6076, "open_interest": 10.0, "volume": 0.0, "delta": -0.145, "gamma": 0.021, "vega": 0.0454, "theta": -0.0312, "rho": -0.0108, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PSP261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0251, "vega": 0.0461, "theta": -0.0322, "rho": 0.0281, "theo": 9.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-18T11:06:30", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PSP261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5628, "open_interest": 6.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0237, "vega": 0.0483, "theta": -0.0313, "rho": -0.0118, "theo": 0.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T14:40:50", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PSP261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0284, "vega": 0.0494, "theta": -0.0323, "rho": 0.0288, "theo": 8.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PSP261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5228, "open_interest": 24.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0269, "vega": 0.0515, "theta": -0.0313, "rho": -0.013, "theo": 0.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:45:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PSP261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0323, "vega": 0.053, "theta": -0.0323, "rho": 0.0294, "theo": 7.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PSP261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3887, "open_interest": 4.0, "volume": 3.0, "delta": -0.1955, "gamma": 0.0307, "vega": 0.0549, "theta": -0.0313, "rho": -0.0144, "theo": 1.0328, "change": -0.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:50:35", "percent_change": -6.89655, "prev_day_close": 1.45000004768372}, {"option": "PSP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3166, "open_interest": 16.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.037, "vega": 0.0568, "theta": -0.0322, "rho": 0.0294, "theo": 6.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T14:04:44", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PSP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4533, "open_interest": 8.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0352, "vega": 0.0587, "theta": -0.0312, "rho": -0.0161, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:29:17", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PSP261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0425, "vega": 0.061, "theta": -0.032, "rho": 0.0301, "theo": 5.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "PSP261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4182, "open_interest": 8.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0406, "vega": 0.0627, "theta": -0.031, "rho": -0.0182, "theo": 1.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:00:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PSP261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 10.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.049, "vega": 0.0655, "theta": -0.0316, "rho": 0.0298, "theo": 4.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-29T11:23:09", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PSP261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3809, "open_interest": 2.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0469, "vega": 0.067, "theta": -0.0306, "rho": -0.0206, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-14T15:09:49", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PSP261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0562, "vega": 0.0702, "theta": -0.0312, "rho": 0.0297, "theo": 4.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PSP261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3481, "open_interest": 12.0, "volume": 10.0, "delta": -0.3235, "gamma": 0.054, "vega": 0.0712, "theta": -0.0302, "rho": -0.0237, "theo": 1.4784, "change": -0.45, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -20.4545, "prev_day_close": 2.20000004768372}, {"option": "PSP261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0637, "vega": 0.0742, "theta": -0.0305, "rho": 0.0286, "theo": 3.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "PSP261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.381, "open_interest": 22.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0613, "vega": 0.0751, "theta": -0.0296, "rho": -0.0276, "theo": 1.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:05:01", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PSP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0698, "vega": 0.0774, "theta": -0.0298, "rho": 0.0268, "theo": 2.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PSP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 27.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0674, "vega": 0.0778, "theta": -0.0289, "rho": -0.0322, "theo": 2.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:02:58", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PSP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0723, "vega": 0.0786, "theta": -0.0291, "rho": 0.0245, "theo": 2.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-14T09:39:58", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PSP261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 4.0, "volume": 3.0, "delta": -0.5084, "gamma": 0.0702, "vega": 0.0786, "theta": -0.0283, "rho": -0.0375, "theo": 2.4535, "change": -0.725, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:50:35", "percent_change": -20.8633, "prev_day_close": 3.4750000834465}, {"option": "PSP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2834, "open_interest": 3.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.07, "vega": 0.0772, "theta": -0.0286, "rho": 0.0218, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-08-06T14:18:48", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PSP261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2831, "open_interest": 3.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0682, "vega": 0.077, "theta": -0.0278, "rho": -0.0428, "theo": 3.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T13:26:22", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PSP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.294, "open_interest": 8.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0643, "vega": 0.074, "theta": -0.0283, "rho": 0.0192, "theo": 1.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-17T13:17:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PSP261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2696, "open_interest": 14.0, "volume": 0.0, "delta": -0.635, "gamma": 0.063, "vega": 0.0737, "theta": -0.0274, "rho": -0.0477, "theo": 3.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T10:40:15", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PSP261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0575, "vega": 0.0702, "theta": -0.0281, "rho": 0.017, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 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": "PSP261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0565, "vega": 0.0698, "theta": -0.0272, "rho": -0.0518, "theo": 4.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PSP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3388, "open_interest": 1.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.051, "vega": 0.0663, "theta": -0.0279, "rho": 0.0152, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-14T13:40:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PSP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2629, "open_interest": 1.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0501, "vega": 0.0658, "theta": -0.027, "rho": -0.0553, "theo": 5.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-01T10:51:49", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PSP261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0452, "vega": 0.0623, "theta": -0.0278, "rho": 0.0136, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PSP261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2774, "open_interest": 5.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0445, "vega": 0.062, "theta": -0.0269, "rho": -0.0584, "theo": 6.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-06T10:40:15", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PSP261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0402, "vega": 0.059, "theta": -0.0277, "rho": 0.0124, "theo": 0.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PSP261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0397, "vega": 0.0586, "theta": -0.0268, "rho": -0.061, "theo": 7.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PSP261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.036, "vega": 0.0558, "theta": -0.0276, "rho": 0.0113, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T14:38:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PSP261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 3.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0356, "vega": 0.0554, "theta": -0.0266, "rho": -0.0634, "theo": 8.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.07, "last_trade_time": "2026-08-17T11:02:48", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PSP261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0324, "vega": 0.0529, "theta": -0.0276, "rho": 0.0104, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PSP261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.032, "vega": 0.0526, "theta": -0.0264, "rho": -0.0656, "theo": 9.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PSP261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4792, "open_interest": 2.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0294, "vega": 0.0503, "theta": -0.0275, "rho": 0.0096, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T09:30:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3448, "open_interest": 1.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0291, "vega": 0.0501, "theta": -0.0263, "rho": -0.0676, "theo": 10.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-24T10:52:58", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PSP261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5074, "open_interest": 2.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0268, "vega": 0.0481, "theta": -0.0274, "rho": 0.009, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T15:33:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PSP261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0265, "vega": 0.0478, "theta": -0.0261, "rho": -0.0695, "theo": 11.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-24T10:54:47", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PSP270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0236, "vega": 0.0814, "theta": -0.0181, "rho": 0.0613, "theo": 11.5597, "change": 0.0, "open": 0.0, "high": 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": "PSP270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4575, "open_interest": 17.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0186, "vega": 0.099, "theta": -0.0151, "rho": -0.049, "theo": 1.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-08T10:34:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0258, "vega": 0.0861, "theta": -0.0181, "rho": 0.0627, "theo": 10.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PSP270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0204, "vega": 0.1036, "theta": -0.0151, "rho": -0.0528, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0282, "vega": 0.0937, "theta": -0.0181, "rho": 0.0651, "theo": 9.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PSP270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0224, "vega": 0.1084, "theta": -0.015, "rho": -0.0571, "theo": 2.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3098, "open_interest": 6.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0308, "vega": 0.1002, "theta": -0.018, "rho": 0.0679, "theo": 8.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-10-01T09:35:32", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PSP270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0246, "vega": 0.1133, "theta": -0.015, "rho": -0.062, "theo": 2.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0335, "vega": 0.106, "theta": -0.0179, "rho": 0.0695, "theo": 7.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PSP270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3499, "open_interest": 0.0, "volume": 3.0, "delta": -0.2729, "gamma": 0.0269, "vega": 0.1183, "theta": -0.0149, "rho": -0.0675, "theo": 2.2733, "change": -0.555, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T11:50:35", "percent_change": -18.3471, "prev_day_close": 3.02500000037253}, {"option": "PSP270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2911, "open_interest": 22.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0364, "vega": 0.1114, "theta": -0.0177, "rho": 0.0698, "theo": 7.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T10:48:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PSP270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3196, "open_interest": 3.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0294, "vega": 0.1232, "theta": -0.0148, "rho": -0.0737, "theo": 2.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-14T09:41:24", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PSP270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0392, "vega": 0.1194, "theta": -0.0175, "rho": 0.0724, "theo": 6.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500023841858}, {"option": "PSP270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.032, "vega": 0.128, "theta": -0.0146, "rho": -0.0809, "theo": 2.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500004470348}, {"option": "PSP270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1741, "open_interest": 18.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0419, "vega": 0.1252, "theta": -0.0172, "rho": 0.0722, "theo": 5.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T09:45:42", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PSP270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0346, "vega": 0.1322, "theta": -0.0144, "rho": -0.0889, "theo": 2.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "PSP270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2717, "open_interest": 15.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0441, "vega": 0.131, "theta": -0.0169, "rho": 0.0724, "theo": 4.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T14:23:38", "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "PSP270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 1.0, "delta": -0.3972, "gamma": 0.0369, "vega": 0.1357, "theta": -0.0142, "rho": -0.098, "theo": 3.215, "change": -1.8, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -32.1429, "prev_day_close": 5.60000014305115}, {"option": "PSP270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0455, "vega": 0.1351, "theta": -0.0165, "rho": 0.0709, "theo": 4.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499990165234}, {"option": "PSP270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0386, "vega": 0.138, "theta": -0.014, "rho": -0.1079, "theo": 3.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999994039536}, {"option": "PSP270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2593, "open_interest": 38.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0458, "vega": 0.138, "theta": -0.0161, "rho": 0.0693, "theo": 3.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:47:55", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "PSP270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.282, "open_interest": 5.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0395, "vega": 0.1389, "theta": -0.0138, "rho": -0.1185, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T11:21:11", "percent_change": 0.0, "prev_day_close": 4.97500020265579}, {"option": "PSP270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.045, "vega": 0.1386, "theta": -0.0158, "rho": 0.0662, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "PSP270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 3.0, "delta": -0.5166, "gamma": 0.0395, "vega": 0.1384, "theta": -0.0136, "rho": -0.1292, "theo": 4.6198, "change": -0.66, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-09T11:50:35", "percent_change": -12.1101, "prev_day_close": 5.45000016689301}, {"option": "PSP270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 1.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0433, "vega": 0.1377, "theta": -0.0154, "rho": 0.0631, "theo": 2.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-14T10:09:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 2.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0386, "vega": 0.1365, "theta": -0.0135, "rho": -0.1397, "theo": 5.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-03T11:45:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PSP270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2741, "open_interest": 25.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.041, "vega": 0.1354, "theta": -0.0151, "rho": 0.059, "theo": 2.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-23T10:32:34", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PSP270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 1.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0372, "vega": 0.1336, "theta": -0.0133, "rho": -0.1497, "theo": 5.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-08-10T15:41:22", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PSP270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0385, "vega": 0.1322, "theta": -0.0149, "rho": 0.0559, "theo": 2.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PSP270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0353, "vega": 0.1301, "theta": -0.0132, "rho": -0.1591, "theo": 6.7317, "change": 0.0, "open": 0.0, "high": 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": "PSP270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2963, "open_interest": 12.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0359, "vega": 0.1286, "theta": -0.0148, "rho": 0.0522, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:09:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PSP270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0333, "vega": 0.1263, "theta": -0.013, "rho": -0.1678, "theo": 7.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "PSP270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0334, "vega": 0.1247, "theta": -0.0146, "rho": 0.0494, "theo": 1.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PSP270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0312, "vega": 0.1224, "theta": -0.0129, "rho": -0.1758, "theo": 8.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PSP270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0311, "vega": 0.1208, "theta": -0.0145, "rho": 0.0463, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PSP270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0293, "vega": 0.1186, "theta": -0.0128, "rho": -0.1833, "theo": 9.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PSP270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.029, "vega": 0.117, "theta": -0.0144, "rho": 0.0437, "theo": 1.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PSP270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0275, "vega": 0.1149, "theta": -0.0127, "rho": -0.1903, "theo": 10.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-31T13:12:56", "percent_change": 0.0, "prev_day_close": 10.5499999523163}, {"option": "PSP270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0225, "vega": 0.0663, "theta": -0.0155, "rho": 0.0525, "theo": 15.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T14:39:52", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PSP270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0132, "vega": 0.1206, "theta": -0.0107, "rho": -0.0804, "theo": 2.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0243, "vega": 0.0721, "theta": -0.0157, "rho": 0.0562, "theo": 14.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499998569489}, {"option": "PSP270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0143, "vega": 0.1255, "theta": -0.0107, "rho": -0.0857, "theo": 2.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.026, "vega": 0.0799, "theta": -0.0158, "rho": 0.0606, "theo": 13.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PSP270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0155, "vega": 0.1305, "theta": -0.0107, "rho": -0.0914, "theo": 2.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0275, "vega": 0.0874, "theta": -0.0161, "rho": 0.0636, "theo": 12.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0000002384186}, {"option": "PSP270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0168, "vega": 0.1357, "theta": -0.0107, "rho": -0.0978, "theo": 2.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0292, "vega": 0.0969, "theta": -0.0162, "rho": 0.071, "theo": 11.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "PSP270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0181, "vega": 0.141, "theta": -0.0106, "rho": -0.1049, "theo": 2.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0316, "vega": 0.1046, "theta": -0.0161, "rho": 0.0752, "theo": 10.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PSP270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0195, "vega": 0.1462, "theta": -0.0106, "rho": -0.1126, "theo": 2.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0338, "vega": 0.1126, "theta": -0.0159, "rho": 0.0774, "theo": 9.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PSP270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.021, "vega": 0.1513, "theta": -0.0105, "rho": -0.1212, "theo": 3.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "PSP270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.036, "vega": 0.1228, "theta": -0.0159, "rho": 0.0828, "theo": 8.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.049999833107}, {"option": "PSP270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0226, "vega": 0.1564, "theta": -0.0104, "rho": -0.1308, "theo": 3.3027, "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": 4.22499980963767}, {"option": "PSP270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0378, "vega": 0.1328, "theta": -0.0156, "rho": 0.0862, "theo": 7.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PSP270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0241, "vega": 0.161, "theta": -0.0103, "rho": -0.1412, "theo": 3.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "PSP270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0394, "vega": 0.1426, "theta": -0.0153, "rho": 0.091, "theo": 7.0446, "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": 5.87500011920929}, {"option": "PSP270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3081, "open_interest": 3.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0255, "vega": 0.1651, "theta": -0.0102, "rho": -0.1527, "theo": 3.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T10:09:32", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "PSP270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2722, "open_interest": 20.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0404, "vega": 0.1505, "theta": -0.015, "rho": 0.0926, "theo": 6.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T09:45:48", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PSP270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0268, "vega": 0.1685, "theta": -0.01, "rho": -0.1653, "theo": 4.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000001192093}, {"option": "PSP270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0408, "vega": 0.159, "theta": -0.0147, "rho": 0.0958, "theo": 5.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.1500001847744}, {"option": "PSP270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0278, "vega": 0.171, "theta": -0.0099, "rho": -0.1785, "theo": 4.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999998807907}, {"option": "PSP270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0405, "vega": 0.1647, "theta": -0.0142, "rho": 0.0963, "theo": 5.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6250001937151}, {"option": "PSP270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0284, "vega": 0.1724, "theta": -0.0097, "rho": -0.1926, "theo": 5.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999978542328}, {"option": "PSP270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0396, "vega": 0.169, "theta": -0.0138, "rho": 0.095, "theo": 4.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "PSP270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0286, "vega": 0.1726, "theta": -0.0095, "rho": -0.2068, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PSP270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0382, "vega": 0.1719, "theta": -0.0134, "rho": 0.095, "theo": 4.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "PSP270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0284, "vega": 0.1718, "theta": -0.0094, "rho": -0.2212, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PSP270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0364, "vega": 0.1724, "theta": -0.013, "rho": 0.0921, "theo": 3.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "PSP270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0278, "vega": 0.1701, "theta": -0.0092, "rho": -0.2352, "theo": 6.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "PSP270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0344, "vega": 0.1717, "theta": -0.0127, "rho": 0.0899, "theo": 3.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "PSP270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2481, "open_interest": 4.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0271, "vega": 0.1677, "theta": -0.009, "rho": -0.2487, "theo": 7.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 7.64999997615814}, {"option": "PSP270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0325, "vega": 0.1703, "theta": -0.0124, "rho": 0.0874, "theo": 3.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PSP270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0261, "vega": 0.1648, "theta": -0.0089, "rho": -0.2618, "theo": 8.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999988079071}, {"option": "PSP270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0306, "vega": 0.1672, "theta": -0.0122, "rho": 0.0833, "theo": 2.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0251, "vega": 0.1616, "theta": -0.0087, "rho": -0.274, "theo": 9.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PSP270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0288, "vega": 0.1645, "theta": -0.0121, "rho": 0.0805, "theo": 2.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSP270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.024, "vega": 0.1582, "theta": -0.0085, "rho": -0.2858, "theo": 9.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}], "symbol": "PSP", "security_type": "stock", "exchange_id": 3, "current_price": 60.99, "price_change": 2.21, "price_change_percent": 3.7598, "bid": 57.37, "ask": 64.31, "bid_size": 100, "ask_size": 100, "open": 59.71, "high": 61.025, "low": 59.71, "close": 60.99, "prev_day_close": 58.78, "volume": 21365, "iv30": 29.677, "iv30_change": -0.107, "iv30_change_percent": -0.3593, "seqno": 10406366914, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "PSP"}