{"timestamp": "2026-11-10 00:09:09", "data": {"options": [{"option": "PXE261120C00028000", "bid": 9.0, "bid_size": 351.0, "ask": 12.1, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0113, "vega": 0.0057, "theta": -0.0264, "rho": 0.0094, "theo": 10.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-05-19T10:36:32", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PXE261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 367.0, "iv": 1.9011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0113, "vega": 0.0057, "theta": -0.0277, "rho": -0.0005, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00029000", "bid": 8.0, "bid_size": 351.0, "ask": 11.1, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0138, "vega": 0.0065, "theta": -0.0283, "rho": 0.0096, "theo": 9.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PXE261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 367.0, "iv": 1.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0138, "vega": 0.0065, "theta": -0.0295, "rho": -0.0006, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00030000", "bid": 7.0, "bid_size": 351.0, "ask": 10.1, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.017, "vega": 0.0075, "theta": -0.0303, "rho": 0.0099, "theo": 8.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PXE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 362.0, "iv": 1.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.017, "vega": 0.0075, "theta": -0.0314, "rho": -0.0007, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00031000", "bid": 6.0, "bid_size": 351.0, "ask": 9.2, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0211, "vega": 0.0086, "theta": -0.0325, "rho": 0.0101, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-05-19T10:56:13", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PXE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 366.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0212, "vega": 0.0086, "theta": -0.0334, "rho": -0.0009, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00032000", "bid": 5.0, "bid_size": 351.0, "ask": 8.2, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0266, "vega": 0.0099, "theta": -0.0347, "rho": 0.0102, "theo": 6.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PXE261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 366.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0267, "vega": 0.0099, "theta": -0.0356, "rho": -0.001, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00033000", "bid": 4.0, "bid_size": 336.0, "ask": 7.2, "ask_size": 362.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.034, "vega": 0.0115, "theta": -0.0372, "rho": 0.0103, "theo": 5.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PXE261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 365.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0341, "vega": 0.0116, "theta": -0.0379, "rho": -0.0012, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120C00034000", "bid": 3.1, "bid_size": 351.0, "ask": 6.2, "ask_size": 354.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0441, "vega": 0.0134, "theta": -0.0396, "rho": 0.0104, "theo": 5.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-08T12:04:47", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PXE261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 365.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0443, "vega": 0.0135, "theta": -0.0404, "rho": -0.0016, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PXE261120C00035000", "bid": 2.1, "bid_size": 351.0, "ask": 5.3, "ask_size": 351.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0583, "vega": 0.0158, "theta": -0.0422, "rho": 0.0102, "theo": 4.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-04-01T09:37:01", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PXE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 354.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0586, "vega": 0.0159, "theta": -0.0428, "rho": -0.0019, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PXE261120C00036000", "bid": 1.15, "bid_size": 336.0, "ask": 4.4, "ask_size": 354.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0784, "vega": 0.0188, "theta": -0.0446, "rho": 0.0099, "theo": 3.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "PXE261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 359.0, "iv": 0.8205, "open_interest": 1.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0788, "vega": 0.0188, "theta": -0.0452, "rho": -0.0025, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-19T10:59:47", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PXE261120C00037000", "bid": 0.4, "bid_size": 351.0, "ask": 3.7, "ask_size": 355.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.1064, "vega": 0.0222, "theta": -0.0465, "rho": 0.0093, "theo": 2.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PXE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 355.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.1071, "vega": 0.0223, "theta": -0.047, "rho": -0.0033, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-05T11:03:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PXE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 358.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.1404, "vega": 0.0255, "theta": -0.0472, "rho": 0.0081, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PXE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 358.0, "iv": 0.5811, "open_interest": 1.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.1416, "vega": 0.0256, "theta": -0.0477, "rho": -0.0044, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-05-19T10:32:16", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PXE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 366.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.1607, "vega": 0.0268, "theta": -0.0455, "rho": 0.0062, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-06T10:10:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PXE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 364.0, "iv": 0.4801, "open_interest": 2.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.1624, "vega": 0.0267, "theta": -0.046, "rho": -0.0059, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-31T09:31:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PXE261120C00040000", "bid": 0.2, "bid_size": 278.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.1428, "vega": 0.0243, "theta": -0.0418, "rho": 0.0043, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-21T13:59:45", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PXE261120P00040000", "bid": 1.45, "bid_size": 270.0, "ask": 3.4, "ask_size": 135.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.1446, "vega": 0.024, "theta": -0.0421, "rho": -0.0068, "theo": 1.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "PXE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 360.0, "iv": 0.6842, "open_interest": 1.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.109, "vega": 0.0203, "theta": -0.0377, "rho": 0.003, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T09:53:39", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PXE261120P00041000", "bid": 1.1, "bid_size": 337.0, "ask": 4.3, "ask_size": 137.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.1108, "vega": 0.0199, "theta": -0.038, "rho": -0.0072, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "PXE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 365.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0811, "vega": 0.0168, "theta": -0.0342, "rho": 0.0022, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-19T11:01:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PXE261120P00042000", "bid": 2.0, "bid_size": 367.0, "ask": 5.1, "ask_size": 135.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0828, "vega": 0.0163, "theta": -0.0345, "rho": -0.0073, "theo": 3.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "PXE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 365.0, "iv": 0.8821, "open_interest": 17.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0614, "vega": 0.0141, "theta": -0.0312, "rho": 0.0017, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T10:02:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PXE261120P00043000", "bid": 2.95, "bid_size": 367.0, "ask": 6.0, "ask_size": 135.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.063, "vega": 0.0135, "theta": -0.0316, "rho": -0.0074, "theo": 4.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "PXE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 365.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0477, "vega": 0.0119, "theta": -0.0287, "rho": 0.0013, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PXE261120P00044000", "bid": 3.9, "bid_size": 337.0, "ask": 7.0, "ask_size": 131.0, "iv": 0.5631, "open_interest": 20.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0492, "vega": 0.0113, "theta": -0.029, "rho": -0.007, "theo": 5.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T11:13:34", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PXE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 365.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.038, "vega": 0.0103, "theta": -0.0265, "rho": 0.0011, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120P00045000", "bid": 4.9, "bid_size": 367.0, "ask": 8.0, "ask_size": 131.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0393, "vega": 0.0095, "theta": -0.0269, "rho": -0.0065, "theo": 6.4099, "change": 0.0, "open": 0.0, "high": 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": "PXE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 365.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0309, "vega": 0.009, "theta": -0.0247, "rho": 0.0009, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120P00046000", "bid": 5.9, "bid_size": 351.0, "ask": 9.0, "ask_size": 131.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": -0.938, "gamma": 0.032, "vega": 0.0083, "theta": -0.0249, "rho": -0.0068, "theo": 7.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-05-19T10:57:23", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PXE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 366.0, "iv": 1.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0256, "vega": 0.008, "theta": -0.0231, "rho": 0.0008, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PXE261120P00047000", "bid": 6.9, "bid_size": 367.0, "ask": 10.0, "ask_size": 131.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0266, "vega": 0.007, "theta": -0.0233, "rho": -0.0062, "theo": 8.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PXE261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 362.0, "iv": 1.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0215, "vega": 0.0071, "theta": -0.0217, "rho": 0.0007, "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": 0.925000011920929}, {"option": "PXE261120P00048000", "bid": 7.9, "bid_size": 367.0, "ask": 11.0, "ask_size": 131.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0223, "vega": 0.0061, "theta": -0.0218, "rho": -0.0059, "theo": 9.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PXE261218C00035000", "bid": 2.45, "bid_size": 367.0, "ask": 5.8, "ask_size": 354.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0457, "vega": 0.0399, "theta": -0.0273, "rho": 0.0272, "theo": 5.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "PXE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 352.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0462, "vega": 0.0401, "theta": -0.028, "rho": -0.0104, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PXE261218C00036000", "bid": 1.65, "bid_size": 351.0, "ask": 5.0, "ask_size": 354.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0541, "vega": 0.0431, "theta": -0.0271, "rho": 0.0264, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PXE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 359.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0548, "vega": 0.0432, "theta": -0.0277, "rho": -0.0119, "theo": 1.2257, "change": 0.0, "open": 0.0, "high": 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": "PXE261218C00037000", "bid": 0.95, "bid_size": 351.0, "ask": 4.4, "ask_size": 355.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0638, "vega": 0.0463, "theta": -0.0266, "rho": 0.0251, "theo": 3.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "PXE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 344.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0647, "vega": 0.0464, "theta": -0.0272, "rho": -0.0136, "theo": 1.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PXE261218C00038000", "bid": 0.3, "bid_size": 356.0, "ask": 3.8, "ask_size": 366.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0735, "vega": 0.049, "theta": -0.026, "rho": 0.0232, "theo": 2.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "PXE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 355.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0749, "vega": 0.0491, "theta": -0.0266, "rho": -0.0158, "theo": 1.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PXE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 366.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0805, "vega": 0.0505, "theta": -0.0252, "rho": 0.0205, "theo": 1.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PXE261218P00039000", "bid": 0.1, "bid_size": 899.0, "ask": 3.5, "ask_size": 357.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0824, "vega": 0.0504, "theta": -0.0258, "rho": -0.0181, "theo": 2.0199, "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": 1.79999995231628}, {"option": "PXE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 363.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0812, "vega": 0.05, "theta": -0.0246, "rho": 0.0175, "theo": 1.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PXE261218P00040000", "bid": 0.7, "bid_size": 363.0, "ask": 4.2, "ask_size": 365.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0837, "vega": 0.0496, "theta": -0.0252, "rho": -0.0204, "theo": 2.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "PXE261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 365.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0757, "vega": 0.0479, "theta": -0.0242, "rho": 0.0148, "theo": 1.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PXE261218P00041000", "bid": 1.45, "bid_size": 351.0, "ask": 4.7, "ask_size": 352.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0785, "vega": 0.0472, "theta": -0.0248, "rho": -0.0221, "theo": 3.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "PXE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 359.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0676, "vega": 0.0451, "theta": -0.0239, "rho": 0.0125, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PXE261218P00042000", "bid": 2.2, "bid_size": 367.0, "ask": 5.6, "ask_size": 134.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0703, "vega": 0.0439, "theta": -0.0245, "rho": -0.0228, "theo": 4.0702, "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": 3.75}, {"option": "PXE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 365.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0593, "vega": 0.0422, "theta": -0.0237, "rho": 0.0108, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PXE261218P00043000", "bid": 3.0, "bid_size": 367.0, "ask": 6.3, "ask_size": 132.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0619, "vega": 0.0406, "theta": -0.0243, "rho": -0.0235, "theo": 4.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PXE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 365.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.052, "vega": 0.0394, "theta": -0.0235, "rho": 0.0095, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PXE261218P00044000", "bid": 3.9, "bid_size": 351.0, "ask": 7.2, "ask_size": 132.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0545, "vega": 0.0375, "theta": -0.0241, "rho": -0.0241, "theo": 5.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PXE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 365.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0459, "vega": 0.037, "theta": -0.0234, "rho": 0.0084, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PXE261218P00045000", "bid": 4.8, "bid_size": 367.0, "ask": 8.2, "ask_size": 124.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0482, "vega": 0.035, "theta": -0.024, "rho": -0.0244, "theo": 6.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PXE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 365.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0408, "vega": 0.0348, "theta": -0.0233, "rho": 0.0076, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PXE261218P00046000", "bid": 5.8, "bid_size": 351.0, "ask": 9.1, "ask_size": 131.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0428, "vega": 0.0325, "theta": -0.0238, "rho": -0.0245, "theo": 7.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "PXE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 376.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0366, "vega": 0.0329, "theta": -0.0232, "rho": 0.0069, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PXE261218P00047000", "bid": 6.8, "bid_size": 367.0, "ask": 10.1, "ask_size": 131.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0385, "vega": 0.0306, "theta": -0.0236, "rho": -0.0243, "theo": 8.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PXE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 365.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.033, "vega": 0.0312, "theta": -0.0231, "rho": 0.0063, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PXE261218P00048000", "bid": 7.8, "bid_size": 367.0, "ask": 11.1, "ask_size": 131.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0348, "vega": 0.0287, "theta": -0.0234, "rho": -0.0247, "theo": 9.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "PXE261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 365.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.03, "vega": 0.0296, "theta": -0.023, "rho": 0.0058, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 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": "PXE261218P00049000", "bid": 8.8, "bid_size": 201.0, "ask": 12.1, "ask_size": 108.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0317, "vega": 0.0272, "theta": -0.0232, "rho": -0.0251, "theo": 10.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PXE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 375.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0274, "vega": 0.0283, "theta": -0.0228, "rho": 0.0054, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 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": "PXE261218P00050000", "bid": 9.8, "bid_size": 201.0, "ask": 13.1, "ask_size": 108.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.029, "vega": 0.0255, "theta": -0.023, "rho": -0.0245, "theo": 11.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PXE261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 361.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0252, "vega": 0.0271, "theta": -0.0227, "rho": 0.0051, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 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": "PXE261218P00051000", "bid": 10.8, "bid_size": 201.0, "ask": 14.1, "ask_size": 108.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0267, "vega": 0.0246, "theta": -0.0228, "rho": -0.0248, "theo": 12.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PXE261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 375.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0233, "vega": 0.026, "theta": -0.0226, "rho": 0.0048, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 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": "PXE261218P00052000", "bid": 11.8, "bid_size": 201.0, "ask": 15.1, "ask_size": 108.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0248, "vega": 0.023, "theta": -0.0227, "rho": -0.0242, "theo": 13.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PXE261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 366.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0216, "vega": 0.025, "theta": -0.0225, "rho": 0.0045, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 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": "PXE261218P00053000", "bid": 12.8, "bid_size": 201.0, "ask": 16.1, "ask_size": 108.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.023, "vega": 0.022, "theta": -0.0225, "rho": -0.0244, "theo": 14.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PXE270219C00025000", "bid": 10.8, "bid_size": 204.0, "ask": 15.8, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0117, "vega": 0.0358, "theta": -0.0127, "rho": 0.04, "theo": 14.5325, "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": 13.9499998092651}, {"option": "PXE270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 181.0, "iv": 1.0272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0112, "vega": 0.0371, "theta": -0.0141, "rho": -0.0131, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00026000", "bid": 9.9, "bid_size": 204.0, "ask": 14.9, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0131, "vega": 0.0382, "theta": -0.013, "rho": 0.0415, "theo": 13.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "PXE270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 181.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0127, "vega": 0.0395, "theta": -0.0143, "rho": -0.0142, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00027000", "bid": 8.9, "bid_size": 204.0, "ask": 13.9, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0148, "vega": 0.0414, "theta": -0.0133, "rho": 0.0454, "theo": 12.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PXE270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 181.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0143, "vega": 0.0421, "theta": -0.0144, "rho": -0.0154, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PXE270219C00028000", "bid": 8.0, "bid_size": 204.0, "ask": 13.0, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0166, "vega": 0.0442, "theta": -0.0135, "rho": 0.0473, "theo": 11.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PXE270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 261.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0161, "vega": 0.0449, "theta": -0.0146, "rho": -0.0168, "theo": 1.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PXE270219C00029000", "bid": 7.1, "bid_size": 204.0, "ask": 12.1, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0187, "vega": 0.047, "theta": -0.0137, "rho": 0.0488, "theo": 10.7825, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 261.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0182, "vega": 0.048, "theta": -0.0147, "rho": -0.0183, "theo": 1.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PXE270219C00030000", "bid": 6.2, "bid_size": 204.0, "ask": 11.2, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0211, "vega": 0.05, "theta": -0.0139, "rho": 0.05, "theo": 9.8598, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 256.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0205, "vega": 0.051, "theta": -0.0148, "rho": -0.02, "theo": 1.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PXE270219C00031000", "bid": 5.3, "bid_size": 204.0, "ask": 10.3, "ask_size": 204.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0239, "vega": 0.0539, "theta": -0.014, "rho": 0.0538, "theo": 8.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PXE270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 256.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0233, "vega": 0.0544, "theta": -0.0148, "rho": -0.0218, "theo": 1.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PXE270219C00032000", "bid": 4.5, "bid_size": 204.0, "ask": 9.5, "ask_size": 204.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.027, "vega": 0.0574, "theta": -0.0141, "rho": 0.0546, "theo": 8.0448, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 256.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0264, "vega": 0.058, "theta": -0.0148, "rho": -0.024, "theo": 1.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PXE270219C00033000", "bid": 3.7, "bid_size": 204.0, "ask": 8.7, "ask_size": 204.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0306, "vega": 0.0609, "theta": -0.0142, "rho": 0.055, "theo": 7.157, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 256.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0301, "vega": 0.0617, "theta": -0.0148, "rho": -0.0264, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PXE270219C00034000", "bid": 3.0, "bid_size": 204.0, "ask": 8.0, "ask_size": 204.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0347, "vega": 0.0652, "theta": -0.0142, "rho": 0.0573, "theo": 6.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PXE270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 256.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0342, "vega": 0.0656, "theta": -0.0147, "rho": -0.0292, "theo": 1.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PXE270219C00035000", "bid": 2.3, "bid_size": 204.0, "ask": 7.3, "ask_size": 204.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0392, "vega": 0.069, "theta": -0.0141, "rho": 0.0564, "theo": 5.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PXE270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0389, "vega": 0.0695, "theta": -0.0145, "rho": -0.0324, "theo": 1.8041, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00036000", "bid": 1.6, "bid_size": 204.0, "ask": 6.6, "ask_size": 204.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0441, "vega": 0.073, "theta": -0.014, "rho": 0.0567, "theo": 4.6418, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.044, "vega": 0.0733, "theta": -0.0143, "rho": -0.036, "theo": 1.9897, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00037000", "bid": 1.1, "bid_size": 204.0, "ask": 6.1, "ask_size": 204.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0491, "vega": 0.0764, "theta": -0.0138, "rho": 0.0548, "theo": 3.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PXE270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0492, "vega": 0.0767, "theta": -0.0141, "rho": -0.0403, "theo": 2.2272, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00038000", "bid": 0.8, "bid_size": 204.0, "ask": 5.8, "ask_size": 204.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0536, "vega": 0.0791, "theta": -0.0135, "rho": 0.0518, "theo": 3.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PXE270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.054, "vega": 0.0793, "theta": -0.0137, "rho": -0.0449, "theo": 2.5378, "change": 0.0, "open": 0.0, "high": 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": "PXE270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0567, "vega": 0.0805, "theta": -0.0132, "rho": 0.0482, "theo": 2.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-08-18T10:10:42", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "PXE270219P00039000", "bid": 0.9, "bid_size": 204.0, "ask": 5.9, "ask_size": 208.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0574, "vega": 0.0805, "theta": -0.0134, "rho": -0.0497, "theo": 2.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "PXE270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0575, "vega": 0.0802, "theta": -0.013, "rho": 0.0437, "theo": 2.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PXE270219P00040000", "bid": 1.3, "bid_size": 204.0, "ask": 6.3, "ask_size": 204.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0585, "vega": 0.0801, "theta": -0.013, "rho": -0.0545, "theo": 3.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "PXE270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0561, "vega": 0.0785, "theta": -0.0127, "rho": 0.039, "theo": 1.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PXE270219P00041000", "bid": 1.9, "bid_size": 204.0, "ask": 6.9, "ask_size": 204.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0572, "vega": 0.0782, "theta": -0.0126, "rho": -0.0589, "theo": 4.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PXE270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.053, "vega": 0.0757, "theta": -0.0125, "rho": 0.0346, "theo": 1.5334, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00042000", "bid": 2.6, "bid_size": 204.0, "ask": 7.6, "ask_size": 204.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0542, "vega": 0.0752, "theta": -0.0123, "rho": -0.0625, "theo": 4.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PXE270219C00043000", "bid": 0.55, "bid_size": 10.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3124, "open_interest": 9.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0491, "vega": 0.0724, "theta": -0.0123, "rho": 0.0309, "theo": 1.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T10:25:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PXE270219P00043000", "bid": 3.4, "bid_size": 204.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0503, "vega": 0.0716, "theta": -0.012, "rho": -0.0653, "theo": 5.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "PXE270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 256.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0451, "vega": 0.0691, "theta": -0.0122, "rho": 0.0278, "theo": 1.1998, "change": 0.0, "open": 0.0, "high": 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": "PXE270219P00044000", "bid": 4.2, "bid_size": 204.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0463, "vega": 0.0681, "theta": -0.0117, "rho": -0.0681, "theo": 6.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PXE270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 256.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0412, "vega": 0.0658, "theta": -0.0121, "rho": 0.0251, "theo": 1.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PXE270219P00045000", "bid": 5.0, "bid_size": 204.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0424, "vega": 0.0647, "theta": -0.0115, "rho": -0.07, "theo": 7.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PXE270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 256.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0378, "vega": 0.0628, "theta": -0.012, "rho": 0.0229, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PXE270219P00046000", "bid": 5.8, "bid_size": 204.0, "ask": 10.8, "ask_size": 24.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0388, "vega": 0.0615, "theta": -0.0112, "rho": -0.072, "theo": 8.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PXE270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 256.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0347, "vega": 0.06, "theta": -0.0119, "rho": 0.021, "theo": 0.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PXE270219P00047000", "bid": 6.7, "bid_size": 204.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0356, "vega": 0.0586, "theta": -0.011, "rho": -0.0736, "theo": 9.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PXE270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 256.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0319, "vega": 0.0574, "theta": -0.0118, "rho": 0.0195, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PXE270219P00048000", "bid": 7.6, "bid_size": 204.0, "ask": 12.6, "ask_size": 24.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0328, "vega": 0.0558, "theta": -0.0108, "rho": -0.0747, "theo": 10.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PXE270521C00034000", "bid": 3.9, "bid_size": 204.0, "ask": 8.9, "ask_size": 154.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0281, "vega": 0.0936, "theta": -0.0098, "rho": 0.0923, "theo": 7.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PXE270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0278, "vega": 0.0938, "theta": -0.0103, "rho": -0.0625, "theo": 2.5273, "change": 0.0, "open": 0.0, "high": 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": "PXE270521C00035000", "bid": 3.2, "bid_size": 204.0, "ask": 8.2, "ask_size": 154.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0308, "vega": 0.0977, "theta": -0.0098, "rho": 0.0917, "theo": 6.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "PXE270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0307, "vega": 0.098, "theta": -0.0102, "rho": -0.068, "theo": 2.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PXE270521C00036000", "bid": 2.7, "bid_size": 154.0, "ask": 7.7, "ask_size": 154.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0336, "vega": 0.1014, "theta": -0.0098, "rho": 0.0901, "theo": 5.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PXE270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0336, "vega": 0.1018, "theta": -0.0101, "rho": -0.074, "theo": 2.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PXE270521C00037000", "bid": 2.1, "bid_size": 154.0, "ask": 7.1, "ask_size": 154.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0364, "vega": 0.1049, "theta": -0.0097, "rho": 0.0896, "theo": 4.8658, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00037000", "bid": 0.9, "bid_size": 117.0, "ask": 5.9, "ask_size": 154.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0365, "vega": 0.1052, "theta": -0.0099, "rho": -0.0808, "theo": 3.2277, "change": 0.0, "open": 0.0, "high": 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": "PXE270521C00038000", "bid": 1.6, "bid_size": 154.0, "ask": 6.6, "ask_size": 154.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0388, "vega": 0.1076, "theta": -0.0096, "rho": 0.0875, "theo": 4.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PXE270521P00038000", "bid": 1.2, "bid_size": 154.0, "ask": 6.2, "ask_size": 154.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.039, "vega": 0.1078, "theta": -0.0097, "rho": -0.0878, "theo": 3.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PXE270521C00039000", "bid": 1.2, "bid_size": 154.0, "ask": 6.2, "ask_size": 154.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0406, "vega": 0.1092, "theta": -0.0094, "rho": 0.0828, "theo": 3.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PXE270521P00039000", "bid": 1.7, "bid_size": 132.0, "ask": 6.7, "ask_size": 154.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.041, "vega": 0.1094, "theta": -0.0095, "rho": -0.0958, "theo": 3.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PXE270521C00040000", "bid": 0.9, "bid_size": 154.0, "ask": 5.9, "ask_size": 154.0, "iv": 0.3602, "open_interest": 3.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0415, "vega": 0.1097, "theta": -0.0093, "rho": 0.0787, "theo": 3.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-25T10:22:31", "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "PXE270521P00040000", "bid": 2.3, "bid_size": 67.0, "ask": 7.3, "ask_size": 154.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0421, "vega": 0.1097, "theta": -0.0093, "rho": -0.1026, "theo": 4.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PXE270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3072, "open_interest": 1.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0416, "vega": 0.1091, "theta": -0.0092, "rho": 0.0728, "theo": 2.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-06T10:10:43", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PXE270521P00041000", "bid": 2.9, "bid_size": 64.0, "ask": 7.9, "ask_size": 154.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0423, "vega": 0.109, "theta": -0.0091, "rho": -0.1099, "theo": 5.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "PXE270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0407, "vega": 0.1074, "theta": -0.0091, "rho": 0.0681, "theo": 2.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PXE270521P00042000", "bid": 3.5, "bid_size": 64.0, "ask": 8.5, "ask_size": 154.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0417, "vega": 0.1072, "theta": -0.009, "rho": -0.1159, "theo": 5.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PXE270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0393, "vega": 0.1051, "theta": -0.0091, "rho": 0.0628, "theo": 2.1884, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00043000", "bid": 4.2, "bid_size": 173.0, "ask": 9.2, "ask_size": 154.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0404, "vega": 0.1046, "theta": -0.0088, "rho": -0.1213, "theo": 6.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PXE270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0375, "vega": 0.1024, "theta": -0.009, "rho": 0.0585, "theo": 1.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PXE270521P00044000", "bid": 4.9, "bid_size": 204.0, "ask": 9.9, "ask_size": 154.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0388, "vega": 0.1016, "theta": -0.0087, "rho": -0.1257, "theo": 7.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "PXE270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0356, "vega": 0.0994, "theta": -0.009, "rho": 0.0541, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00045000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 154.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.037, "vega": 0.0986, "theta": -0.0086, "rho": -0.1295, "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": 7.79999995231628}, {"option": "PXE270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0336, "vega": 0.0965, "theta": -0.0089, "rho": 0.0508, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00046000", "bid": 6.5, "bid_size": 204.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0351, "vega": 0.0952, "theta": -0.0085, "rho": -0.1318, "theo": 8.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PXE270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0317, "vega": 0.0936, "theta": -0.0089, "rho": 0.0474, "theo": 1.5861, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00047000", "bid": 7.2, "bid_size": 224.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0333, "vega": 0.0921, "theta": -0.0084, "rho": -0.1345, "theo": 9.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PXE270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0299, "vega": 0.0908, "theta": -0.0089, "rho": 0.0446, "theo": 1.4963, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00048000", "bid": 8.1, "bid_size": 204.0, "ask": 13.1, "ask_size": 24.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0316, "vega": 0.0891, "theta": -0.0083, "rho": -0.1372, "theo": 10.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PXE270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0282, "vega": 0.0881, "theta": -0.0088, "rho": 0.0421, "theo": 1.4204, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00049000", "bid": 9.0, "bid_size": 204.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0299, "vega": 0.0862, "theta": -0.0082, "rho": -0.1374, "theo": 11.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PXE270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0267, "vega": 0.0856, "theta": -0.0088, "rho": 0.0398, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00050000", "bid": 9.9, "bid_size": 204.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0284, "vega": 0.0832, "theta": -0.0081, "rho": -0.1388, "theo": 12.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "PXE270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0253, "vega": 0.0833, "theta": -0.0088, "rho": 0.0377, "theo": 1.2985, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00051000", "bid": 10.8, "bid_size": 204.0, "ask": 15.8, "ask_size": 24.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.027, "vega": 0.0806, "theta": -0.008, "rho": -0.1404, "theo": 13.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PXE270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.024, "vega": 0.081, "theta": -0.0088, "rho": 0.0359, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 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": "PXE270521P00052000", "bid": 11.7, "bid_size": 204.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0257, "vega": 0.0782, "theta": -0.0079, "rho": -0.1416, "theo": 14.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}], "symbol": "PXE", "security_type": "stock", "exchange_id": 3, "current_price": 38.67, "price_change": 0.26, "price_change_percent": 0.6769, "bid": 38.29, "ask": 39.33, "bid_size": 7800, "ask_size": 9000, "open": 38.14, "high": 38.96, "low": 37.98, "close": 38.67, "prev_day_close": 38.41, "volume": 27641, "iv30": 39.067, "iv30_change": -1.121, "iv30_change_percent": -2.7894, "seqno": 10406362216, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "PXE"}