{"timestamp": "2026-11-10 00:57:33", "data": {"options": [{"option": "PSUS261120C00025000", "bid": 9.6, "bid_size": 42.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0062, "vega": 0.0028, "theta": -0.0111, "rho": 0.0086, "theo": 11.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PSUS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0062, "vega": 0.0028, "theta": -0.0125, "rho": -0.0002, "theo": 0.0457, "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": 1.07500004768372}, {"option": "PSUS261120C00030000", "bid": 4.7, "bid_size": 46.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0216, "vega": 0.0064, "theta": -0.0194, "rho": 0.01, "theo": 6.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PSUS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 18.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0217, "vega": 0.0065, "theta": -0.0203, "rho": -0.0006, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "PSUS261120C00035000", "bid": 0.3, "bid_size": 436.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.1217, "vega": 0.019, "theta": -0.0329, "rho": 0.0094, "theo": 2.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "PSUS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.1237, "vega": 0.0191, "theta": -0.0336, "rho": -0.0025, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PSUS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2693, "open_interest": 2.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0758, "vega": 0.0118, "theta": -0.0193, "rho": 0.0013, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T12:09:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSUS261120P00040000", "bid": 2.15, "bid_size": 22.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0835, "vega": 0.0095, "theta": -0.0209, "rho": -0.0047, "theo": 3.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:32:30", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PSUS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 1.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.017, "vega": 0.0041, "theta": -0.01, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 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": "PSUS261120P00045000", "bid": 7.2, "bid_size": 12.0, "ask": 10.6, "ask_size": 11.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.015, "vega": 0.0013, "theta": -0.0102, "rho": -0.0005, "theo": 8.3667, "change": 0.0, "open": 0.0, "high": 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": "PSUS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0067, "vega": 0.0021, "theta": -0.0064, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PSUS261120P00050000", "bid": 12.2, "bid_size": 12.0, "ask": 15.6, "ask_size": 11.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0016, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 13.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PSUS261218C00025000", "bid": 9.8, "bid_size": 46.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0097, "vega": 0.0102, "theta": -0.0081, "rho": 0.0262, "theo": 12.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PSUS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0098, "vega": 0.0103, "theta": -0.0093, "rho": -0.0016, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 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": "PSUS261218C00030000", "bid": 4.7, "bid_size": 48.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.026, "vega": 0.0185, "theta": -0.0106, "rho": 0.0299, "theo": 7.2079, "change": 0.0, "open": 0.0, "high": 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": "PSUS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0264, "vega": 0.0186, "theta": -0.0114, "rho": -0.0033, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 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": "PSUS261218C00035000", "bid": 0.3, "bid_size": 770.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0975, "vega": 0.0387, "theta": -0.0133, "rho": 0.0281, "theo": 2.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000009834766}, {"option": "PSUS261218P00035000", "bid": 0.3, "bid_size": 12.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.2782, "open_interest": 1.0, "volume": 13.0, "delta": -0.262, "gamma": 0.1014, "vega": 0.0391, "theta": -0.014, "rho": -0.0093, "theo": 0.5335, "change": 0.075, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:02:39", "percent_change": 14.2857, "prev_day_close": 0.525000005960464}, {"option": "PSUS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.2543, "open_interest": 2.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0827, "vega": 0.038, "theta": -0.0153, "rho": 0.0095, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PSUS261218P00040000", "bid": 2.15, "bid_size": 44.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0926, "vega": 0.0335, "theta": -0.0168, "rho": -0.0177, "theo": 3.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PSUS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0354, "vega": 0.0247, "theta": -0.0148, "rho": 0.0047, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PSUS261218P00045000", "bid": 6.4, "bid_size": 30.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0408, "vega": 0.0182, "theta": -0.0164, "rho": -0.0156, "theo": 8.461, "change": 0.0, "open": 0.0, "high": 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": "PSUS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 100.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0206, "vega": 0.0183, "theta": -0.014, "rho": 0.0031, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 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": "PSUS261218P00050000", "bid": 11.8, "bid_size": 26.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.025, "vega": 0.0113, "theta": -0.0151, "rho": -0.0128, "theo": 13.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PSUS270219C00025000", "bid": 9.8, "bid_size": 45.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0115, "vega": 0.0232, "theta": -0.004, "rho": 0.0633, "theo": 12.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PSUS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0116, "vega": 0.0234, "theta": -0.006, "rho": -0.0065, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 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": "PSUS270219C00030000", "bid": 5.1, "bid_size": 48.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0269, "vega": 0.039, "theta": -0.006, "rho": 0.0706, "theo": 7.7221, "change": 0.0, "open": 0.0, "high": 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": "PSUS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0275, "vega": 0.0394, "theta": -0.0073, "rho": -0.0124, "theo": 0.473, "change": 0.0, "open": 0.0, "high": 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": "PSUS270219C00035000", "bid": 2.3, "bid_size": 16.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.292, "open_interest": 1.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0698, "vega": 0.0671, "theta": -0.0078, "rho": 0.0651, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:13:52", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PSUS270219P00035000", "bid": 0.35, "bid_size": 11.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.2348, "open_interest": 3.0, "volume": 3.0, "delta": -0.3061, "gamma": 0.0743, "vega": 0.0678, "theta": -0.0087, "rho": -0.0275, "theo": 1.0044, "change": -0.3, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:40:18", "percent_change": -20.0, "prev_day_close": 1.5}, {"option": "PSUS270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0758, "vega": 0.0702, "theta": -0.0083, "rho": 0.0312, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PSUS270219P00040000", "bid": 2.2, "bid_size": 142.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0908, "vega": 0.0608, "theta": -0.0095, "rho": -0.0417, "theo": 3.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PSUS270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0389, "vega": 0.0486, "theta": -0.0076, "rho": 0.0156, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 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": "PSUS270219P00045000", "bid": 6.8, "bid_size": 30.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0512, "vega": 0.0301, "theta": -0.0087, "rho": -0.029, "theo": 8.4383, "change": 0.0, "open": 0.0, "high": 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": "PSUS270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 105.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0234, "vega": 0.036, "theta": -0.0069, "rho": 0.0099, "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": 0.275000005960464}, {"option": "PSUS270219P00050000", "bid": 11.7, "bid_size": 30.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0316, "vega": 0.0124, "theta": -0.0082, "rho": -0.0137, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PSUS270521C00025000", "bid": 11.5, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.368, "open_interest": 3.0, "volume": 20.0, "delta": 0.9092, "gamma": 0.0127, "vega": 0.0411, "theta": -0.0032, "rho": 0.1105, "theo": 12.4795, "change": 0.1, "open": 12.3, "high": 12.37, "low": 12.1, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T12:58:28", "percent_change": 0.823044, "prev_day_close": 12.1500000953674}, {"option": "PSUS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0129, "vega": 0.0413, "theta": -0.0047, "rho": -0.0173, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 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": "PSUS270521C00030000", "bid": 5.6, "bid_size": 48.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0263, "vega": 0.0654, "theta": -0.0049, "rho": 0.1195, "theo": 7.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PSUS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0269, "vega": 0.066, "theta": -0.0058, "rho": -0.0322, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PSUS270521C00035000", "bid": 2.2, "bid_size": 17.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2801, "open_interest": 3.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0504, "vega": 0.0968, "theta": -0.0063, "rho": 0.1067, "theo": 3.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:24:07", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PSUS270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.223, "open_interest": 2.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0528, "vega": 0.0975, "theta": -0.0068, "rho": -0.0617, "theo": 1.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T15:01:24", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "PSUS270521C00040000", "bid": 0.05, "bid_size": 1073.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.2173, "open_interest": 2.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0562, "vega": 0.1013, "theta": -0.0064, "rho": 0.0657, "theo": 1.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:30:24", "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "PSUS270521P00040000", "bid": 2.85, "bid_size": 22.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0625, "vega": 0.0973, "theta": -0.0068, "rho": -0.0919, "theo": 4.4323, "change": 0.0, "open": 0.0, "high": 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": "PSUS270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0376, "vega": 0.078, "theta": -0.0057, "rho": 0.0369, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 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": "PSUS270521P00045000", "bid": 6.5, "bid_size": 45.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0456, "vega": 0.0648, "theta": -0.0059, "rho": -0.0851, "theo": 8.6948, "change": 0.0, "open": 0.0, "high": 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": "PSUS270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 105.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0246, "vega": 0.0591, "theta": -0.0049, "rho": 0.0235, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PSUS270521P00050000", "bid": 11.5, "bid_size": 30.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0323, "vega": 0.0374, "theta": -0.0049, "rho": -0.0614, "theo": 13.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "PSUS", "security_type": "stock", "exchange_id": 3, "current_price": 36.74, "price_change": -0.03, "price_change_percent": -0.0816, "bid": 36.22, "ask": 36.7, "bid_size": 100, "ask_size": 100, "open": 36.9, "high": 36.9, "low": 35.64, "close": 36.74, "prev_day_close": 36.77, "volume": 3636368, "iv30": 24.824, "iv30_change": -1.861, "iv30_change_percent": -6.974, "seqno": 10412777559, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PSUS"}