{"timestamp": "2026-11-10 03:41:56", "data": {"options": [{"option": "PUK261120C00015000", "bid": 8.6, "bid_size": 14.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.7763, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0033, "rho": 0.0005, "theo": 10.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-22T10:18:06", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PUK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 4.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0039, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261120C00017500", "bid": 6.0, "bid_size": 9.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0074, "vega": 0.0009, "theta": -0.0051, "rho": 0.0008, "theo": 8.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-04-24T12:05:18", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PUK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 3.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0056, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261120C00020000", "bid": 3.5, "bid_size": 9.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0175, "vega": 0.0021, "theta": -0.0085, "rho": 0.002, "theo": 6.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-30T15:48:58", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PUK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.9688, "open_interest": 7.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0161, "vega": 0.0026, "theta": -0.0085, "rho": -0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:12:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PUK261120C00022500", "bid": 1.05, "bid_size": 8.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0518, "vega": 0.0052, "theta": -0.0138, "rho": 0.0033, "theo": 3.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5137, "open_interest": 6.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0496, "vega": 0.0057, "theta": -0.0136, "rho": -0.0006, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:57:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUK261120C00025000", "bid": 1.1, "bid_size": 12.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.3766, "open_interest": 192.0, "volume": 7.0, "delta": 0.7503, "gamma": 0.2125, "vega": 0.0143, "theta": -0.0224, "rho": 0.0044, "theo": 1.1916, "change": 0.65, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:50:00", "percent_change": 130.0, "prev_day_close": 0.499999985098839}, {"option": "PUK261120P00025000", "bid": 0.1, "bid_size": 19.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.311, "open_interest": 2.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.2093, "vega": 0.0145, "theta": -0.0222, "rho": -0.0024, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T13:18:33", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PUK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6809, "open_interest": 12.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0443, "vega": 0.0044, "theta": -0.0089, "rho": 0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:10:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PUK261120P00030000", "bid": 2.0, "bid_size": 84.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0441, "vega": 0.0044, "theta": -0.0084, "rho": -0.0103, "theo": 4.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-07T15:29:05", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PUK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 74.0, "iv": 2.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0087, "vega": 0.0013, "theta": -0.0037, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PUK261120P00035000", "bid": 7.0, "bid_size": 84.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0087, "vega": 0.0013, "theta": -0.0027, "rho": -0.0123, "theo": 9.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PUK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 188.0, "iv": 3.0173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0031, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PUK261120P00040000", "bid": 12.2, "bid_size": 84.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0004, "rho": -0.0134, "theo": 14.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-04-24T12:03:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "PUK261218C00012500", "bid": 11.0, "bid_size": 8.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0062, "vega": 0.0042, "theta": -0.0078, "rho": 0.005, "theo": 13.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PUK261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 2.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0055, "vega": 0.005, "theta": -0.008, "rho": -0.0009, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00015000", "bid": 8.6, "bid_size": 8.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0103, "vega": 0.0064, "theta": -0.0093, "rho": 0.007, "theo": 11.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PUK261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0094, "vega": 0.0072, "theta": -0.0094, "rho": -0.0013, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00017500", "bid": 6.0, "bid_size": 12.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0176, "vega": 0.0095, "theta": -0.0108, "rho": 0.0091, "theo": 8.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PUK261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0166, "vega": 0.0102, "theta": -0.011, "rho": -0.002, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00020000", "bid": 3.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0317, "vega": 0.0141, "theta": -0.0125, "rho": 0.0112, "theo": 6.2047, "change": 0.0, "open": 0.0, "high": 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": "PUK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0303, "vega": 0.0148, "theta": -0.0125, "rho": -0.0032, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00022500", "bid": 1.5, "bid_size": 9.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0615, "vega": 0.0213, "theta": -0.014, "rho": 0.0131, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "PUK261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.2562, "open_interest": 14.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0596, "vega": 0.0218, "theta": -0.0139, "rho": -0.0055, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T10:01:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.1279, "vega": 0.0313, "theta": -0.0141, "rho": 0.013, "theo": 1.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T09:31:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.1254, "vega": 0.0314, "theta": -0.0139, "rho": -0.0111, "theo": 0.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0621, "vega": 0.0155, "theta": -0.0065, "rho": 0.0026, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PUK261218P00030000", "bid": 2.0, "bid_size": 84.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0618, "vega": 0.0154, "theta": -0.0061, "rho": -0.0307, "theo": 4.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PUK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0188, "vega": 0.0067, "theta": -0.004, "rho": 0.0009, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PUK261218P00035000", "bid": 7.0, "bid_size": 84.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0189, "vega": 0.0068, "theta": -0.0031, "rho": -0.0353, "theo": 9.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PUK270219C00015000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0072, "vega": 0.0083, "theta": -0.0006, "rho": 0.04, "theo": 11.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "PUK270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0073, "vega": 0.0083, "theta": -0.0024, "rho": -0.002, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270219C00017500", "bid": 6.5, "bid_size": 9.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0138, "vega": 0.0131, "theta": -0.0018, "rho": 0.0455, "theo": 8.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PUK270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0139, "vega": 0.0132, "theta": -0.0031, "rho": -0.0034, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270219C00020000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0267, "vega": 0.0209, "theta": -0.0031, "rho": 0.0496, "theo": 6.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PUK270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0272, "vega": 0.0212, "theta": -0.0041, "rho": -0.006, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PUK270219C00022500", "bid": 1.65, "bid_size": 12.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0526, "vega": 0.0333, "theta": -0.0047, "rho": 0.0506, "theo": 4.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999991059303}, {"option": "PUK270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0542, "vega": 0.0337, "theta": -0.0054, "rho": -0.0113, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.302, "open_interest": 1.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0966, "vega": 0.0494, "theta": -0.0062, "rho": 0.0443, "theo": 2.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-28T13:39:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.1024, "vega": 0.0498, "theta": -0.0068, "rho": -0.0214, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270219C00030000", "bid": 0.25, "bid_size": 94.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.2594, "open_interest": 102.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0787, "vega": 0.0398, "theta": -0.005, "rho": 0.0142, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:09:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PUK270219P00030000", "bid": 2.0, "bid_size": 84.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.1016, "vega": 0.0268, "theta": -0.006, "rho": -0.0229, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 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": "PUK270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0289, "vega": 0.0188, "theta": -0.0029, "rho": 0.0047, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PUK270219P00035000", "bid": 7.0, "bid_size": 49.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 9.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PUK270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0133, "vega": 0.0103, "theta": -0.0019, "rho": 0.0022, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PUK270219P00040000", "bid": 12.0, "bid_size": 49.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 14.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-08-05T11:08:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "PUK270521C00015000", "bid": 9.0, "bid_size": 9.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0112, "vega": 0.0206, "theta": -0.0022, "rho": 0.0474, "theo": 11.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PUK270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0122, "vega": 0.0254, "theta": -0.0039, "rho": -0.0111, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270521C00017500", "bid": 6.5, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.4696, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0183, "vega": 0.029, "theta": -0.0032, "rho": 0.0568, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-02T13:38:00", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PUK270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0194, "vega": 0.0345, "theta": -0.0045, "rho": -0.0163, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-09T15:05:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PUK270521C00020000", "bid": 4.0, "bid_size": 11.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0298, "vega": 0.042, "theta": -0.0042, "rho": 0.0624, "theo": 6.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T13:59:18", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "PUK270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0307, "vega": 0.0459, "theta": -0.005, "rho": -0.0241, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PUK270521C00022500", "bid": 2.15, "bid_size": 12.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.047, "vega": 0.0552, "theta": -0.0051, "rho": 0.0637, "theo": 4.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "PUK270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5777, "open_interest": 1.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0472, "vega": 0.0594, "theta": -0.0055, "rho": -0.0365, "theo": 1.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270521C00025000", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0665, "vega": 0.0688, "theta": -0.0057, "rho": 0.0581, "theo": 2.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PUK270521P00025000", "bid": 0.2, "bid_size": 1070.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0654, "vega": 0.071, "theta": -0.0057, "rho": -0.055, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "PUK270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0612, "vega": 0.0643, "theta": -0.0052, "rho": 0.0328, "theo": 0.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PUK270521P00030000", "bid": 2.5, "bid_size": 76.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0598, "vega": 0.063, "theta": -0.0046, "rho": -0.0988, "theo": 5.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PUK270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0357, "vega": 0.0448, "theta": -0.0041, "rho": 0.0179, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:30:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PUK270521P00035000", "bid": 6.8, "bid_size": 76.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0351, "vega": 0.0429, "theta": -0.0029, "rho": -0.1274, "theo": 9.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-11-02T13:38:48", "percent_change": 0.0, "prev_day_close": 10.1500000953674}], "symbol": "PUK", "security_type": "stock", "exchange_id": 3, "current_price": 26.02, "price_change": 1.26, "price_change_percent": 5.0889, "bid": 18.39, "ask": 27.0, "bid_size": 100, "ask_size": 100, "open": 25.83, "high": 26.1, "low": 25.68, "close": 26.02, "prev_day_close": 24.76, "volume": 1342150, "iv30": 34.274, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189433, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PUK"}