{"timestamp": "2026-11-03 01:04:47", "data": {"options": [{"option": "PSQ261120C00016000", "bid": 10.5, "bid_size": 209.0, "ask": 11.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0074, "vega": 0.003, "theta": -0.0098, "rho": 0.0038, "theo": 11.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PSQ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 429.0, "iv": 1.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0071, "vega": 0.0032, "theta": -0.0109, "rho": -0.0004, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00017000", "bid": 9.5, "bid_size": 208.0, "ask": 10.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0091, "vega": 0.0034, "theta": -0.0098, "rho": 0.0042, "theo": 10.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PSQ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 410.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0087, "vega": 0.0036, "theta": -0.0108, "rho": -0.0004, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00018000", "bid": 8.5, "bid_size": 208.0, "ask": 9.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0112, "vega": 0.0038, "theta": -0.0099, "rho": 0.0045, "theo": 9.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "PSQ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 406.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0107, "vega": 0.004, "theta": -0.0107, "rho": -0.0004, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00019000", "bid": 7.5, "bid_size": 205.0, "ask": 8.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.014, "vega": 0.0043, "theta": -0.01, "rho": 0.005, "theo": 8.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PSQ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 436.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0135, "vega": 0.0044, "theta": -0.0107, "rho": -0.0005, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00020000", "bid": 6.5, "bid_size": 209.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0178, "vega": 0.0048, "theta": -0.0101, "rho": 0.0053, "theo": 7.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-30T12:34:58", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PSQ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 416.0, "iv": 1.0477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0173, "vega": 0.005, "theta": -0.0107, "rho": -0.0006, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T12:08:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00021000", "bid": 5.5, "bid_size": 209.0, "ask": 6.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0234, "vega": 0.0057, "theta": -0.0103, "rho": 0.0058, "theo": 6.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PSQ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 408.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0228, "vega": 0.0058, "theta": -0.0109, "rho": -0.0007, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00022000", "bid": 4.4, "bid_size": 454.0, "ask": 5.6, "ask_size": 416.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0319, "vega": 0.0067, "theta": -0.0107, "rho": 0.0064, "theo": 5.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-16T12:35:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PSQ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 433.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0312, "vega": 0.0069, "theta": -0.0111, "rho": -0.0009, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00023000", "bid": 3.5, "bid_size": 209.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0454, "vega": 0.0082, "theta": -0.0112, "rho": 0.0069, "theo": 4.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T11:21:41", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PSQ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 894.0, "iv": 0.6572, "open_interest": 3.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0446, "vega": 0.0084, "theta": -0.0115, "rho": -0.0011, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T13:28:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00024000", "bid": 2.5, "bid_size": 453.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 99.0, "volume": 7.0, "delta": 0.9007, "gamma": 0.0689, "vega": 0.0104, "theta": -0.0119, "rho": 0.0073, "theo": 3.116, "change": 0.425, "open": 2.65, "high": 3.1, "low": 2.65, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:59:33", "percent_change": 15.8879, "prev_day_close": 2.67499995231628}, {"option": "PSQ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 772.0, "iv": 0.5304, "open_interest": 6.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.068, "vega": 0.0106, "theta": -0.0122, "rho": -0.0015, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T10:32:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120C00025000", "bid": 1.85, "bid_size": 277.0, "ask": 2.3, "ask_size": 214.0, "iv": 0.2764, "open_interest": 74.0, "volume": 6.0, "delta": 0.85, "gamma": 0.1132, "vega": 0.014, "theta": -0.0131, "rho": 0.0078, "theo": 2.1578, "change": -0.115, "open": 1.65, "high": 1.85, "low": 1.61, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T13:21:21", "percent_change": -6.30137, "prev_day_close": 1.82499998807907}, {"option": "PSQ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 835.0, "iv": 0.4174, "open_interest": 21.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.1121, "vega": 0.0141, "theta": -0.0132, "rho": -0.0023, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:10:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PSQ261120C00026000", "bid": 1.25, "bid_size": 21.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.2824, "open_interest": 198.0, "volume": 56.0, "delta": 0.7361, "gamma": 0.1945, "vega": 0.0196, "theta": -0.0152, "rho": 0.0077, "theo": 1.2695, "change": 0.15, "open": 0.9, "high": 1.29, "low": 0.7, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:55:29", "percent_change": 13.6364, "prev_day_close": 1.09999996423721}, {"option": "PSQ261120P00026000", "bid": 0.1, "bid_size": 5.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.2795, "open_interest": 69.0, "volume": 17.0, "delta": -0.2632, "gamma": 0.1934, "vega": 0.0196, "theta": -0.0152, "rho": -0.004, "theo": 0.2752, "change": -0.045, "open": 0.35, "high": 0.38, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:10:32", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "PSQ261120C00027000", "bid": 0.55, "bid_size": 930.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.2834, "open_interest": 537.0, "volume": 31.0, "delta": 0.5106, "gamma": 0.241, "vega": 0.0239, "theta": -0.0184, "rho": 0.006, "theo": 0.6542, "change": 0.065, "open": 0.41, "high": 0.75, "low": 0.4, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:54:21", "percent_change": 9.62963, "prev_day_close": 0.675000011920929}, {"option": "PSQ261120P00027000", "bid": 0.65, "bid_size": 12.0, "ask": 1.1, "ask_size": 791.0, "iv": 0.3652, "open_interest": 6.0, "volume": 2.0, "delta": -0.4877, "gamma": 0.2402, "vega": 0.0239, "theta": -0.0183, "rho": -0.0075, "theo": 0.659, "change": 0.17, "open": 0.95, "high": 1.02, "low": 0.95, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T10:25:05", "percent_change": 20.0, "prev_day_close": 0.849999994039536}, {"option": "PSQ261120C00028000", "bid": 0.35, "bid_size": 12.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.3536, "open_interest": 121.0, "volume": 40.0, "delta": 0.3237, "gamma": 0.1798, "vega": 0.0216, "theta": -0.0199, "rho": 0.004, "theo": 0.4018, "change": -0.025, "open": 0.33, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:32:29", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "PSQ261120P00028000", "bid": 1.3, "bid_size": 24.0, "ask": 2.1, "ask_size": 744.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.1795, "vega": 0.0216, "theta": -0.0197, "rho": -0.0104, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 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": "PSQ261120C00029000", "bid": 0.05, "bid_size": 891.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.3281, "open_interest": 21.0, "volume": 5.0, "delta": 0.2216, "gamma": 0.1246, "vega": 0.0179, "theta": -0.0195, "rho": 0.0028, "theo": 0.287, "change": 0.08, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:34:19", "percent_change": 53.3333, "prev_day_close": 0.150000000372529}, {"option": "PSQ261120P00029000", "bid": 2.15, "bid_size": 16.0, "ask": 3.2, "ask_size": 185.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.1245, "vega": 0.0179, "theta": -0.0192, "rho": -0.0114, "theo": 2.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PSQ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 825.0, "iv": 0.4916, "open_interest": 171.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0892, "vega": 0.0148, "theta": -0.0184, "rho": 0.0021, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PSQ261120P00030000", "bid": 3.0, "bid_size": 13.0, "ask": 4.2, "ask_size": 180.0, "iv": 0.6735, "open_interest": 1.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0893, "vega": 0.0148, "theta": -0.018, "rho": -0.0117, "theo": 3.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-10-05T15:11:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PSQ261120C00031000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 350.0, "iv": 0.4656, "open_interest": 39.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0662, "vega": 0.0123, "theta": -0.0169, "rho": 0.0016, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:27:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PSQ261120P00031000", "bid": 3.8, "bid_size": 201.0, "ask": 5.2, "ask_size": 49.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0664, "vega": 0.0123, "theta": -0.0164, "rho": -0.0116, "theo": 4.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PSQ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 799.0, "iv": 0.6517, "open_interest": 21.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0506, "vega": 0.0103, "theta": -0.0154, "rho": 0.0012, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:39:37", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PSQ261120P00032000", "bid": 4.8, "bid_size": 201.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0509, "vega": 0.0103, "theta": -0.0148, "rho": -0.0114, "theo": 5.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PSQ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 424.0, "iv": 0.7306, "open_interest": 1.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0396, "vega": 0.0087, "theta": -0.014, "rho": 0.001, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T11:14:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120P00033000", "bid": 5.5, "bid_size": 208.0, "ask": 7.1, "ask_size": 49.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.04, "vega": 0.0087, "theta": -0.0133, "rho": -0.0113, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 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": "PSQ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 782.0, "iv": 0.8049, "open_interest": 5.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0315, "vega": 0.0074, "theta": -0.0126, "rho": 0.0008, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:31:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PSQ261120P00034000", "bid": 6.7, "bid_size": 209.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0319, "vega": 0.0074, "theta": -0.0118, "rho": -0.0109, "theo": 7.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PSQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.6246, "open_interest": 1.0, "volume": 2.0, "delta": 0.0511, "gamma": 0.0255, "vega": 0.0063, "theta": -0.0114, "rho": 0.0007, "theo": 0.0801, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:29:21", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PSQ261120P00035000", "bid": 7.7, "bid_size": 209.0, "ask": 9.1, "ask_size": 49.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0259, "vega": 0.0063, "theta": -0.0104, "rho": -0.0105, "theo": 8.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PSQ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 767.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0209, "vega": 0.0054, "theta": -0.0102, "rho": 0.0005, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261120P00036000", "bid": 8.5, "bid_size": 209.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0213, "vega": 0.0054, "theta": -0.0092, "rho": -0.0104, "theo": 9.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PSQ261218C00015000", "bid": 11.4, "bid_size": 208.0, "ask": 12.6, "ask_size": 228.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0098, "vega": 0.0051, "theta": -0.0078, "rho": 0.0053, "theo": 12.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PSQ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 437.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0081, "vega": 0.0075, "theta": -0.008, "rho": -0.0014, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00016000", "bid": 10.4, "bid_size": 205.0, "ask": 11.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0117, "vega": 0.0056, "theta": -0.0077, "rho": 0.0057, "theo": 11.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PSQ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 439.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0097, "vega": 0.0081, "theta": -0.0078, "rho": -0.0016, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00017000", "bid": 9.4, "bid_size": 208.0, "ask": 10.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.014, "vega": 0.0062, "theta": -0.0076, "rho": 0.006, "theo": 10.0369, "change": 0.0, "open": 0.0, "high": 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": "PSQ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 439.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0117, "vega": 0.0089, "theta": -0.0077, "rho": -0.0017, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00018000", "bid": 8.4, "bid_size": 208.0, "ask": 9.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0171, "vega": 0.007, "theta": -0.0076, "rho": 0.0067, "theo": 9.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PSQ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 437.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0143, "vega": 0.0098, "theta": -0.0076, "rho": -0.0019, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00019000", "bid": 7.4, "bid_size": 208.0, "ask": 8.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0212, "vega": 0.0078, "theta": -0.0077, "rho": 0.0072, "theo": 8.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PSQ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0178, "vega": 0.0108, "theta": -0.0075, "rho": -0.0022, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00020000", "bid": 6.4, "bid_size": 208.0, "ask": 7.6, "ask_size": 228.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0268, "vega": 0.0086, "theta": -0.0078, "rho": 0.0076, "theo": 7.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PSQ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 438.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0224, "vega": 0.0121, "theta": -0.0075, "rho": -0.0025, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00021000", "bid": 5.4, "bid_size": 208.0, "ask": 6.5, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0346, "vega": 0.01, "theta": -0.0079, "rho": 0.0079, "theo": 6.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PSQ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 443.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.029, "vega": 0.0138, "theta": -0.0075, "rho": -0.0029, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00022000", "bid": 4.3, "bid_size": 208.0, "ask": 5.5, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0456, "vega": 0.0126, "theta": -0.008, "rho": 0.0096, "theo": 5.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "PSQ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 438.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0384, "vega": 0.0159, "theta": -0.0075, "rho": -0.0035, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00023000", "bid": 3.3, "bid_size": 208.0, "ask": 4.5, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0616, "vega": 0.0153, "theta": -0.0082, "rho": 0.0107, "theo": 4.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PSQ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 437.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0529, "vega": 0.0187, "theta": -0.0076, "rho": -0.0043, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PSQ261218C00024000", "bid": 2.5, "bid_size": 370.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0873, "vega": 0.0196, "theta": -0.0084, "rho": 0.0122, "theo": 3.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PSQ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 0.2949, "open_interest": 2.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0761, "vega": 0.0227, "theta": -0.0078, "rho": -0.0057, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:49:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ261218C00025000", "bid": 2.1, "bid_size": 16.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.2962, "open_interest": 10.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.1266, "vega": 0.026, "theta": -0.0089, "rho": 0.0135, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T15:58:19", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PSQ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 432.0, "iv": 0.2644, "open_interest": 24.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.113, "vega": 0.0284, "theta": -0.0082, "rho": -0.0082, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T13:08:44", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "PSQ261218C00026000", "bid": 0.9, "bid_size": 1207.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.2171, "open_interest": 121.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.1703, "vega": 0.0339, "theta": -0.0097, "rho": 0.014, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:02:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PSQ261218P00026000", "bid": 0.25, "bid_size": 869.0, "ask": 1.0, "ask_size": 907.0, "iv": 0.2598, "open_interest": 4.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.157, "vega": 0.0351, "theta": -0.0091, "rho": -0.0129, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T09:47:40", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PSQ261218C00027000", "bid": 0.85, "bid_size": 743.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.286, "open_interest": 35.0, "volume": 2.0, "delta": 0.4912, "gamma": 0.1684, "vega": 0.0377, "theta": -0.0108, "rho": 0.0124, "theo": 0.8812, "change": -0.005, "open": 0.75, "high": 1.02, "low": 0.75, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T14:53:44", "percent_change": -0.487803, "prev_day_close": 1.02499997615814}, {"option": "PSQ261218P00027000", "bid": 0.65, "bid_size": 921.0, "ask": 1.5, "ask_size": 896.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.1605, "vega": 0.0377, "theta": -0.0103, "rho": -0.0195, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PSQ261218C00028000", "bid": 0.45, "bid_size": 856.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.2892, "open_interest": 11.0, "volume": 3.0, "delta": 0.358, "gamma": 0.1345, "vega": 0.0356, "theta": -0.0114, "rho": 0.0098, "theo": 0.6364, "change": -0.19, "open": 0.8, "high": 0.8, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T10:55:54", "percent_change": -29.2308, "prev_day_close": 0.650000005960464}, {"option": "PSQ261218P00028000", "bid": 1.4, "bid_size": 736.0, "ask": 2.35, "ask_size": 389.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.1304, "vega": 0.0353, "theta": -0.0109, "rho": -0.025, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PSQ261218C00029000", "bid": 0.05, "bid_size": 1926.0, "ask": 0.75, "ask_size": 783.0, "iv": 0.3014, "open_interest": 13.0, "volume": 0.0, "delta": 0.273, "gamma": 0.1042, "vega": 0.0317, "theta": -0.0115, "rho": 0.0077, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:45:56", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PSQ261218P00029000", "bid": 2.3, "bid_size": 11.0, "ask": 3.4, "ask_size": 113.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.1019, "vega": 0.0315, "theta": -0.0109, "rho": -0.029, "theo": 2.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PSQ261218C00030000", "bid": 0.2, "bid_size": 374.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0821, "vega": 0.0281, "theta": -0.0113, "rho": 0.0062, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PSQ261218P00030000", "bid": 3.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0806, "vega": 0.0279, "theta": -0.0106, "rho": -0.0322, "theo": 3.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PSQ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 431.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.066, "vega": 0.0248, "theta": -0.0109, "rho": 0.0051, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PSQ261218P00031000", "bid": 4.1, "bid_size": 8.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.065, "vega": 0.0246, "theta": -0.01, "rho": -0.0348, "theo": 4.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PSQ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 437.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.054, "vega": 0.022, "theta": -0.0104, "rho": 0.0043, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PSQ261218P00032000", "bid": 5.0, "bid_size": 7.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0533, "vega": 0.0218, "theta": -0.0094, "rho": -0.0371, "theo": 5.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PSQ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 437.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0449, "vega": 0.0195, "theta": -0.0098, "rho": 0.0036, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 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": "PSQ261218P00033000", "bid": 5.7, "bid_size": 208.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0444, "vega": 0.0194, "theta": -0.0086, "rho": -0.0392, "theo": 6.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PSQ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 435.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0378, "vega": 0.0174, "theta": -0.0092, "rho": 0.0031, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 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": "PSQ261218P00034000", "bid": 6.7, "bid_size": 208.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0374, "vega": 0.0173, "theta": -0.0079, "rho": -0.0411, "theo": 7.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PSQ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 785.0, "iv": 0.5739, "open_interest": 3.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0321, "vega": 0.0155, "theta": -0.0086, "rho": 0.0026, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T15:49:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PSQ261218P00035000", "bid": 7.7, "bid_size": 208.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0318, "vega": 0.0155, "theta": -0.0072, "rho": -0.0428, "theo": 8.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PSQ270115C00017000", "bid": 9.2, "bid_size": 201.0, "ask": 10.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0096, "vega": 0.0063, "theta": -0.0024, "rho": 0.0116, "theo": 10.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-06-11T13:12:50", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PSQ270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 408.0, "iv": 0.7327, "open_interest": 3.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0117, "vega": 0.0105, "theta": -0.0043, "rho": -0.0024, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-04T10:54:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00018000", "bid": 8.2, "bid_size": 201.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0118, "vega": 0.007, "theta": -0.0025, "rho": 0.0127, "theo": 9.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-06-09T12:48:45", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PSQ270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 364.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0145, "vega": 0.0117, "theta": -0.0043, "rho": -0.0027, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00019000", "bid": 7.2, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0148, "vega": 0.0077, "theta": -0.0027, "rho": 0.0142, "theo": 8.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-08T12:33:59", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PSQ270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0182, "vega": 0.0132, "theta": -0.0043, "rho": -0.0031, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00020000", "bid": 6.4, "bid_size": 200.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0189, "vega": 0.0096, "theta": -0.0028, "rho": 0.0158, "theo": 7.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-08T13:02:21", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PSQ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 369.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0232, "vega": 0.015, "theta": -0.0044, "rho": -0.0036, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00021000", "bid": 5.4, "bid_size": 201.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0249, "vega": 0.0115, "theta": -0.003, "rho": 0.0176, "theo": 6.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-10-08T13:03:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PSQ270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 778.0, "iv": 0.4471, "open_interest": 3.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0303, "vega": 0.0173, "theta": -0.0045, "rho": -0.0043, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-29T15:58:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00022000", "bid": 4.4, "bid_size": 290.0, "ask": 5.7, "ask_size": 287.0, "iv": 0.3047, "open_interest": 80.0, "volume": 1.0, "delta": 0.9373, "gamma": 0.034, "vega": 0.013, "theta": -0.0033, "rho": 0.0197, "theo": 5.0928, "change": 0.11, "open": 4.86, "high": 4.86, "low": 4.86, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-02T14:04:16", "percent_change": 2.31579, "prev_day_close": 4.75}, {"option": "PSQ270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2212, "open_interest": 3.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0409, "vega": 0.0205, "theta": -0.0046, "rho": -0.0053, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T13:46:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PSQ270115C00023000", "bid": 3.8, "bid_size": 512.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2482, "open_interest": 130.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0484, "vega": 0.0175, "theta": -0.0037, "rho": 0.0217, "theo": 4.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:24:51", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PSQ270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 836.0, "iv": 0.3256, "open_interest": 5.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0569, "vega": 0.0247, "theta": -0.0048, "rho": -0.0069, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T11:35:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PSQ270115C00024000", "bid": 2.8, "bid_size": 271.0, "ask": 3.6, "ask_size": 262.0, "iv": 0.2742, "open_interest": 68.0, "volume": 1.0, "delta": 0.8799, "gamma": 0.0726, "vega": 0.0233, "theta": -0.0043, "rho": 0.0237, "theo": 3.1609, "change": -0.35, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T10:24:13", "percent_change": -12.7273, "prev_day_close": 2.75}, {"option": "PSQ270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 817.0, "iv": 0.2676, "open_interest": 52.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0816, "vega": 0.0306, "theta": -0.0052, "rho": -0.0093, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T15:49:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PSQ270115C00025000", "bid": 1.85, "bid_size": 720.0, "ask": 2.6, "ask_size": 432.0, "iv": 0.2156, "open_interest": 235.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.1113, "vega": 0.0304, "theta": -0.0054, "rho": 0.0252, "theo": 2.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-10-30T13:50:50", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PSQ270115P00025000", "bid": 0.1, "bid_size": 868.0, "ask": 0.55, "ask_size": 788.0, "iv": 0.1988, "open_interest": 102.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.1163, "vega": 0.0383, "theta": -0.0058, "rho": -0.0137, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-27T11:40:45", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PSQ270115C00026000", "bid": 1.4, "bid_size": 927.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.2338, "open_interest": 424.0, "volume": 7.0, "delta": 0.6759, "gamma": 0.1512, "vega": 0.0405, "theta": -0.007, "rho": 0.0238, "theo": 1.5164, "change": -0.425, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:11:39", "percent_change": -27.8689, "prev_day_close": 1.52499997615814}, {"option": "PSQ270115P00026000", "bid": 0.5, "bid_size": 520.0, "ask": 0.85, "ask_size": 820.0, "iv": 0.2033, "open_interest": 35.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.1444, "vega": 0.0456, "theta": -0.0067, "rho": -0.0205, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:11:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PSQ270115C00027000", "bid": 1.05, "bid_size": 741.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.2719, "open_interest": 385.0, "volume": 4.0, "delta": 0.5133, "gamma": 0.1534, "vega": 0.0457, "theta": -0.0082, "rho": 0.02, "theo": 1.0325, "change": 0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:56:23", "percent_change": 2.12766, "prev_day_close": 1.17499995231628}, {"option": "PSQ270115P00027000", "bid": 1.0, "bid_size": 700.0, "ask": 1.9, "ask_size": 267.0, "iv": 0.2626, "open_interest": 10.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.1398, "vega": 0.0473, "theta": -0.0074, "rho": -0.0279, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T14:01:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PSQ270115C00028000", "bid": 0.55, "bid_size": 990.0, "ask": 1.05, "ask_size": 408.0, "iv": 0.2732, "open_interest": 94.0, "volume": 12.0, "delta": 0.3841, "gamma": 0.1287, "vega": 0.0447, "theta": -0.0086, "rho": 0.0161, "theo": 0.7549, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:01:28", "percent_change": -3.7037, "prev_day_close": 0.674999997019768}, {"option": "PSQ270115P00028000", "bid": 1.75, "bid_size": 11.0, "ask": 2.65, "ask_size": 245.0, "iv": 0.2905, "open_interest": 18.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.1178, "vega": 0.0445, "theta": -0.0077, "rho": -0.0332, "theo": 2.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-10T13:17:40", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PSQ270115C00029000", "bid": 0.45, "bid_size": 838.0, "ask": 0.85, "ask_size": 869.0, "iv": 0.3072, "open_interest": 100.0, "volume": 4.0, "delta": 0.2958, "gamma": 0.1034, "vega": 0.0408, "theta": -0.0085, "rho": 0.0129, "theo": 0.5857, "change": -0.185, "open": 0.63, "high": 0.64, "low": 0.63, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:28:25", "percent_change": -22.4242, "prev_day_close": 0.825000017881394}, {"option": "PSQ270115P00029000", "bid": 2.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 249.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0959, "vega": 0.0402, "theta": -0.0076, "rho": -0.0375, "theo": 2.9198, "change": 0.0, "open": 0.0, "high": 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": "PSQ270115C00030000", "bid": 0.35, "bid_size": 512.0, "ask": 0.6, "ask_size": 723.0, "iv": 0.3203, "open_interest": 499.0, "volume": 84.0, "delta": 0.2335, "gamma": 0.0827, "vega": 0.0363, "theta": -0.0081, "rho": 0.0106, "theo": 0.4694, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:28:25", "percent_change": -10.0, "prev_day_close": 0.500000014901161}, {"option": "PSQ270115P00030000", "bid": 3.4, "bid_size": 11.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.37, "open_interest": 13.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0781, "vega": 0.0358, "theta": -0.0073, "rho": -0.0406, "theo": 3.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-20T15:46:11", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PSQ270115C00031000", "bid": 0.05, "bid_size": 1821.0, "ask": 0.5, "ask_size": 948.0, "iv": 0.3069, "open_interest": 387.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0671, "vega": 0.0322, "theta": -0.0076, "rho": 0.0087, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:01:54", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "PSQ270115P00031000", "bid": 4.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0642, "vega": 0.0317, "theta": -0.0068, "rho": -0.043, "theo": 4.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PSQ270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1013.0, "iv": 0.3844, "open_interest": 2.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0552, "vega": 0.0287, "theta": -0.0071, "rho": 0.0073, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSQ270115P00032000", "bid": 5.1, "bid_size": 6.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0534, "vega": 0.0282, "theta": -0.0063, "rho": -0.0451, "theo": 5.6577, "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": 5.95000004768372}, {"option": "PSQ270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 0.4262, "open_interest": 24.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0459, "vega": 0.0255, "theta": -0.0066, "rho": 0.0061, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-01T14:19:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSQ270115P00033000", "bid": 6.0, "bid_size": 163.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0448, "vega": 0.025, "theta": -0.0058, "rho": -0.0473, "theo": 6.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PSQ270115C00034000", "bid": 0.1, "bid_size": 6.0, "ask": 0.3, "ask_size": 462.0, "iv": 0.3919, "open_interest": 39.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0386, "vega": 0.0225, "theta": -0.0061, "rho": 0.0053, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T13:47:43", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PSQ270115P00034000", "bid": 6.8, "bid_size": 201.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0379, "vega": 0.0221, "theta": -0.0052, "rho": -0.0486, "theo": 7.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PSQ270115C00035000", "bid": 0.05, "bid_size": 70.0, "ask": 0.3, "ask_size": 402.0, "iv": 0.4123, "open_interest": 67.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0328, "vega": 0.0202, "theta": -0.0057, "rho": 0.0045, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T14:55:29", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PSQ270115P00035000", "bid": 7.9, "bid_size": 161.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0323, "vega": 0.0198, "theta": -0.0047, "rho": -0.0506, "theo": 8.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PSQ270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 836.0, "iv": 0.5159, "open_interest": 1.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.028, "vega": 0.0179, "theta": -0.0052, "rho": 0.0039, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T15:19:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PSQ270115P00036000", "bid": 8.7, "bid_size": 200.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.6138, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0277, "vega": 0.0175, "theta": -0.0042, "rho": -0.0517, "theo": 9.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-07-13T12:18:32", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PSQ270115C00037000", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.4225, "open_interest": 353.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0241, "vega": 0.016, "theta": -0.0048, "rho": 0.0034, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:49:16", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "PSQ270115P00037000", "bid": 9.7, "bid_size": 200.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.6513, "open_interest": 1.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0239, "vega": 0.0157, "theta": -0.0037, "rho": -0.0535, "theo": 10.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-06-11T13:13:13", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PSQ270416C00016000", "bid": 9.6, "bid_size": 80.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0113, "vega": 0.0093, "theta": -0.0017, "rho": 0.0144, "theo": 11.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-27T14:09:03", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PSQ270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0123, "vega": 0.0217, "theta": -0.0035, "rho": -0.0084, "theo": 0.3027, "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": 0.375}, {"option": "PSQ270416C00017000", "bid": 9.2, "bid_size": 42.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0136, "vega": 0.0114, "theta": -0.0018, "rho": 0.0162, "theo": 10.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-28T14:48:49", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PSQ270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0148, "vega": 0.0237, "theta": -0.0035, "rho": -0.0093, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00018000", "bid": 7.6, "bid_size": 81.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0166, "vega": 0.0131, "theta": -0.002, "rho": 0.0187, "theo": 9.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PSQ270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0179, "vega": 0.0261, "theta": -0.0035, "rho": -0.0104, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00019000", "bid": 6.8, "bid_size": 80.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0206, "vega": 0.0152, "theta": -0.0022, "rho": 0.021, "theo": 8.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-30T09:44:28", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PSQ270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.022, "vega": 0.0289, "theta": -0.0035, "rho": -0.0117, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T15:19:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PSQ270416C00020000", "bid": 5.8, "bid_size": 80.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0262, "vega": 0.017, "theta": -0.0024, "rho": 0.0235, "theo": 7.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-10-30T14:43:36", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PSQ270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0273, "vega": 0.0322, "theta": -0.0035, "rho": -0.0134, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00021000", "bid": 4.7, "bid_size": 80.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.929, "gamma": 0.034, "vega": 0.0204, "theta": -0.0026, "rho": 0.025, "theo": 6.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T14:59:17", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PSQ270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0344, "vega": 0.0364, "theta": -0.0035, "rho": -0.0158, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00022000", "bid": 3.8, "bid_size": 80.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0452, "vega": 0.0267, "theta": -0.003, "rho": 0.0304, "theo": 5.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-30T14:45:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PSQ270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.044, "vega": 0.0414, "theta": -0.0036, "rho": -0.0189, "theo": 0.4397, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00023000", "bid": 3.1, "bid_size": 74.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0615, "vega": 0.0329, "theta": -0.0035, "rho": 0.0318, "theo": 4.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-25T15:16:39", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PSQ270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 302.0, "iv": 0.2309, "open_interest": 4.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0568, "vega": 0.0478, "theta": -0.0037, "rho": -0.0235, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T12:34:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PSQ270416C00024000", "bid": 2.3, "bid_size": 226.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0835, "vega": 0.0411, "theta": -0.0041, "rho": 0.0369, "theo": 3.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T13:05:48", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PSQ270416P00024000", "bid": 0.4, "bid_size": 40.0, "ask": 0.9, "ask_size": 927.0, "iv": 0.2368, "open_interest": 32.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.073, "vega": 0.0553, "theta": -0.0039, "rho": -0.0302, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-22T11:43:35", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PSQ270416C00025000", "bid": 2.4, "bid_size": 500.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.2575, "open_interest": 740.0, "volume": 10.0, "delta": 0.73, "gamma": 0.1065, "vega": 0.0552, "theta": -0.0048, "rho": 0.0397, "theo": 2.4768, "change": 0.375, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T15:40:09", "percent_change": 15.7895, "prev_day_close": 2.375}, {"option": "PSQ270416P00025000", "bid": 0.4, "bid_size": 1077.0, "ask": 1.3, "ask_size": 942.0, "iv": 0.215, "open_interest": 134.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0891, "vega": 0.063, "theta": -0.0041, "rho": -0.04, "theo": 0.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T10:20:25", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "PSQ270416C00026000", "bid": 1.45, "bid_size": 673.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.2366, "open_interest": 59.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.1155, "vega": 0.0645, "theta": -0.0052, "rho": 0.0427, "theo": 1.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-29T14:02:15", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PSQ270416P00026000", "bid": 0.85, "bid_size": 132.0, "ask": 1.75, "ask_size": 230.0, "iv": 0.2194, "open_interest": 16.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0976, "vega": 0.0684, "theta": -0.0044, "rho": -0.0523, "theo": 1.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:11:30", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PSQ270416C00027000", "bid": 1.1, "bid_size": 703.0, "ask": 2.05, "ask_size": 325.0, "iv": 0.2533, "open_interest": 44.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.1073, "vega": 0.069, "theta": -0.0053, "rho": 0.0409, "theo": 1.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:10:58", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PSQ270416P00027000", "bid": 1.7, "bid_size": 11.0, "ask": 2.45, "ask_size": 213.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0952, "vega": 0.0696, "theta": -0.0046, "rho": -0.065, "theo": 1.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PSQ270416C00028000", "bid": 1.15, "bid_size": 353.0, "ask": 1.65, "ask_size": 226.0, "iv": 0.2848, "open_interest": 24.0, "volume": 3.0, "delta": 0.4065, "gamma": 0.0933, "vega": 0.0676, "theta": -0.0052, "rho": 0.0359, "theo": 1.1321, "change": 0.175, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:56:23", "percent_change": 14.8936, "prev_day_close": 1.17499998211861}, {"option": "PSQ270416P00028000", "bid": 2.3, "bid_size": 11.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0865, "vega": 0.0675, "theta": -0.0047, "rho": -0.0764, "theo": 2.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PSQ270416C00029000", "bid": 0.8, "bid_size": 583.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.2839, "open_interest": 5.0, "volume": 4.0, "delta": 0.3374, "gamma": 0.0801, "vega": 0.0642, "theta": -0.0052, "rho": 0.0312, "theo": 0.934, "change": 0.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:32:11", "percent_change": 30.0, "prev_day_close": 1.0}, {"option": "PSQ270416P00029000", "bid": 3.0, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2914, "open_interest": 8.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0764, "vega": 0.0637, "theta": -0.0046, "rho": -0.0863, "theo": 3.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-15T15:18:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PSQ270416C00030000", "bid": 0.45, "bid_size": 725.0, "ask": 1.2, "ask_size": 275.0, "iv": 0.2848, "open_interest": 5.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.069, "vega": 0.0599, "theta": -0.005, "rho": 0.0271, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T15:42:44", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PSQ270416P00030000", "bid": 3.8, "bid_size": 11.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0669, "vega": 0.0594, "theta": -0.0044, "rho": -0.0948, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 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": "PSQ270416C00031000", "bid": 0.3, "bid_size": 242.0, "ask": 1.0, "ask_size": 89.0, "iv": 0.2898, "open_interest": 5.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0599, "vega": 0.0553, "theta": -0.0049, "rho": 0.0235, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T12:09:54", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "PSQ270416P00031000", "bid": 4.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0585, "vega": 0.055, "theta": -0.0042, "rho": -0.1023, "theo": 5.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PSQ270416C00032000", "bid": 0.2, "bid_size": 972.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0523, "vega": 0.0511, "theta": -0.0047, "rho": 0.0205, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T13:29:50", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "PSQ270416P00032000", "bid": 5.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0514, "vega": 0.0507, "theta": -0.0039, "rho": -0.1088, "theo": 6.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PSQ270416C00033000", "bid": 0.1, "bid_size": 958.0, "ask": 0.8, "ask_size": 120.0, "iv": 0.3099, "open_interest": 6.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0459, "vega": 0.0471, "theta": -0.0045, "rho": 0.018, "theo": 0.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T10:33:07", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "PSQ270416P00033000", "bid": 6.3, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0453, "vega": 0.0468, "theta": -0.0035, "rho": -0.1139, "theo": 6.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PSQ270416C00034000", "bid": 0.1, "bid_size": 1426.0, "ask": 0.8, "ask_size": 940.0, "iv": 0.3364, "open_interest": 22.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0405, "vega": 0.0432, "theta": -0.0043, "rho": 0.0158, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:31:19", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PSQ270416P00034000", "bid": 7.3, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.3799, "open_interest": 22.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0402, "vega": 0.043, "theta": -0.0032, "rho": -0.1175, "theo": 7.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-15T13:16:53", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PSQ270416C00035000", "bid": 0.25, "bid_size": 352.0, "ask": 0.55, "ask_size": 160.0, "iv": 0.3492, "open_interest": 156.0, "volume": 5.0, "delta": 0.1405, "gamma": 0.0359, "vega": 0.0399, "theta": -0.0041, "rho": 0.014, "theo": 0.393, "change": 0.04, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:41:59", "percent_change": 10.0, "prev_day_close": 0.400000005960464}, {"option": "PSQ270416P00035000", "bid": 8.2, "bid_size": 11.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.3883, "open_interest": 1.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0359, "vega": 0.0396, "theta": -0.0029, "rho": -0.1192, "theo": 8.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-10-22T15:17:17", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PSQ270416C00036000", "bid": 0.2, "bid_size": 12.0, "ask": 0.75, "ask_size": 1190.0, "iv": 0.3916, "open_interest": 168.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0319, "vega": 0.0366, "theta": -0.0039, "rho": 0.0124, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:04:13", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PSQ270416P00036000", "bid": 9.3, "bid_size": 11.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.3536, "open_interest": 1.0, "volume": 2.0, "delta": -0.8606, "gamma": 0.0322, "vega": 0.0365, "theta": -0.0026, "rho": -0.1198, "theo": 9.7173, "change": -0.2, "open": 9.8, "high": 9.8, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T13:04:05", "percent_change": -2.01005, "prev_day_close": 9.94999980926514}], "symbol": "PSQ", "security_type": "stock", "exchange_id": 3, "current_price": 26.95, "price_change": 0.36, "price_change_percent": 1.3519, "bid": 26.95, "ask": 26.96, "bid_size": 34400, "ask_size": 31300, "open": 26.45, "high": 27.0295, "low": 26.295, "close": 26.99, "prev_day_close": 26.63, "volume": 38695890, "iv30": 25.95, "iv30_change": -0.323, "iv30_change_percent": -1.2294, "seqno": 10520023345, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "PSQ"}