{"timestamp": "2026-11-02 23:29:46", "data": {"options": [{"option": "PXH261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0042, "vega": 0.0014, "theta": -0.0017, "rho": 0.0094, "theo": 10.0766, "change": 0.0, "open": 0.0, "high": 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": "PXH261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9285, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0031, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T11:11:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PXH261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0024, "rho": 0.0101, "theo": 9.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-06-09T09:55:24", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "PXH261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0037, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0083, "vega": 0.0024, "theta": -0.0033, "rho": 0.0106, "theo": 8.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PXH261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0083, "vega": 0.0024, "theta": -0.0045, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.012, "vega": 0.0032, "theta": -0.0044, "rho": 0.0111, "theo": 7.1012, "change": 0.0, "open": 0.0, "high": 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": "PXH261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8154, "open_interest": 300.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0121, "vega": 0.0032, "theta": -0.0055, "rho": -0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:16:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PXH261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0178, "vega": 0.0042, "theta": -0.0058, "rho": 0.0116, "theo": 6.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PXH261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0178, "vega": 0.0042, "theta": -0.0067, "rho": -0.0004, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0269, "vega": 0.0057, "theta": -0.0075, "rho": 0.0119, "theo": 5.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PXH261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.027, "vega": 0.0057, "theta": -0.0082, "rho": -0.0006, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0417, "vega": 0.0079, "theta": -0.0095, "rho": 0.0121, "theo": 4.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PXH261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0418, "vega": 0.0079, "theta": -0.0102, "rho": -0.0009, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0663, "vega": 0.011, "theta": -0.0121, "rho": 0.0121, "theo": 3.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PXH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3953, "open_interest": 114.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0665, "vega": 0.0111, "theta": -0.0126, "rho": -0.0015, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:08:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PXH261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.1071, "vega": 0.0154, "theta": -0.0152, "rho": 0.0116, "theo": 2.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "PXH261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.1075, "vega": 0.0154, "theta": -0.0156, "rho": -0.0023, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PXH261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.1681, "vega": 0.0209, "theta": -0.0183, "rho": 0.0103, "theo": 1.4339, "change": 0.0, "open": 0.0, "high": 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": "PXH261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.1689, "vega": 0.021, "theta": -0.0186, "rho": -0.0039, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.2223, "vega": 0.0248, "theta": -0.0197, "rho": 0.0078, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PXH261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.2238, "vega": 0.0248, "theta": -0.0199, "rho": -0.0062, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PXH261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.2011, "vega": 0.0223, "theta": -0.0175, "rho": 0.0047, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-16T10:09:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PXH261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.2033, "vega": 0.0222, "theta": -0.0175, "rho": -0.0082, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PXH261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.135, "vega": 0.0162, "theta": -0.0135, "rho": 0.0026, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PXH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.1375, "vega": 0.0159, "theta": -0.0135, "rho": -0.0086, "theo": 2.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "PXH261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.084, "vega": 0.0112, "theta": -0.0102, "rho": 0.0015, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T15:21:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0867, "vega": 0.0107, "theta": -0.0101, "rho": -0.0081, "theo": 3.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "PXH261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0531, "vega": 0.0079, "theta": -0.0077, "rho": 0.0009, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0559, "vega": 0.0071, "theta": -0.0076, "rho": -0.007, "theo": 3.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "PXH261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0349, "vega": 0.0057, "theta": -0.006, "rho": 0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0372, "vega": 0.0047, "theta": -0.0058, "rho": -0.0059, "theo": 4.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PXH261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0238, "vega": 0.0042, "theta": -0.0047, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0267, "vega": 0.0031, "theta": -0.0043, "rho": -0.0045, "theo": 5.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PXH261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0168, "vega": 0.0032, "theta": -0.0038, "rho": 0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PXH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0193, "vega": 0.0018, "theta": -0.0033, "rho": -0.0028, "theo": 6.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "PXH261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7128, "open_interest": 300.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0122, "vega": 0.0024, "theta": -0.0031, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:07:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PXH261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0137, "vega": 0.0013, "theta": -0.0024, "rho": -0.0027, "theo": 7.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PXH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0193, "vega": 0.0143, "theta": -0.01, "rho": 0.023, "theo": 8.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PXH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0194, "vega": 0.0144, "theta": -0.0114, "rho": -0.0029, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.024, "vega": 0.0163, "theta": -0.0106, "rho": 0.0237, "theo": 7.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PXH261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0241, "vega": 0.0163, "theta": -0.0118, "rho": -0.0034, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0301, "vega": 0.0185, "theta": -0.0112, "rho": 0.0243, "theo": 6.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PXH261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0302, "vega": 0.0186, "theta": -0.0123, "rho": -0.0041, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0381, "vega": 0.0212, "theta": -0.0118, "rho": 0.0248, "theo": 5.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PXH261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0383, "vega": 0.0213, "theta": -0.0127, "rho": -0.0048, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0488, "vega": 0.0244, "theta": -0.0123, "rho": 0.0249, "theo": 4.6115, "change": 0.0, "open": 0.0, "high": 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": "PXH261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0491, "vega": 0.0244, "theta": -0.0131, "rho": -0.0058, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0633, "vega": 0.028, "theta": -0.0128, "rho": 0.0246, "theo": 3.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "PXH261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0638, "vega": 0.0282, "theta": -0.0134, "rho": -0.0072, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PXH261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0826, "vega": 0.0323, "theta": -0.0132, "rho": 0.0236, "theo": 2.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "PXH261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0833, "vega": 0.0324, "theta": -0.0137, "rho": -0.0091, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PXH261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.1059, "vega": 0.0366, "theta": -0.0134, "rho": 0.0216, "theo": 2.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PXH261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.1072, "vega": 0.0366, "theta": -0.0138, "rho": -0.0117, "theo": 0.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PXH261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.1254, "vega": 0.0394, "theta": -0.0133, "rho": 0.0183, "theo": 1.3413, "change": 0.0, "open": 0.0, "high": 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": "PXH261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.1276, "vega": 0.0394, "theta": -0.0136, "rho": -0.0148, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 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": "PXH261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.1258, "vega": 0.0389, "theta": -0.013, "rho": 0.0143, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 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": "PXH261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.1288, "vega": 0.0387, "theta": -0.0132, "rho": -0.0178, "theo": 1.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PXH261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.1086, "vega": 0.0356, "theta": -0.0125, "rho": 0.0108, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PXH261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.112, "vega": 0.035, "theta": -0.0126, "rho": -0.0198, "theo": 2.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "PXH261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2211, "open_interest": 134.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0883, "vega": 0.0315, "theta": -0.012, "rho": 0.0084, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T15:22:53", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PXH261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0918, "vega": 0.0307, "theta": -0.012, "rho": -0.0208, "theo": 3.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PXH261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0717, "vega": 0.0279, "theta": -0.0116, "rho": 0.0067, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PXH261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0748, "vega": 0.0268, "theta": -0.0114, "rho": -0.021, "theo": 4.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PXH261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0588, "vega": 0.0249, "theta": -0.0112, "rho": 0.0056, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0618, "vega": 0.0234, "theta": -0.0109, "rho": -0.0207, "theo": 5.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PXH261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0491, "vega": 0.0223, "theta": -0.0108, "rho": 0.0047, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0518, "vega": 0.0207, "theta": -0.0104, "rho": -0.0205, "theo": 6.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PXH261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0416, "vega": 0.0202, "theta": -0.0104, "rho": 0.0041, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0442, "vega": 0.0184, "theta": -0.0099, "rho": -0.0201, "theo": 7.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PXH261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0357, "vega": 0.0184, "theta": -0.01, "rho": 0.0036, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0383, "vega": 0.0166, "theta": -0.0094, "rho": -0.0202, "theo": 8.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PXH261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0311, "vega": 0.0169, "theta": -0.0097, "rho": 0.0032, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0335, "vega": 0.0148, "theta": -0.009, "rho": -0.0192, "theo": 9.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PXH261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0274, "vega": 0.0156, "theta": -0.0094, "rho": 0.0028, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PXH261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0297, "vega": 0.0133, "theta": -0.0086, "rho": -0.0184, "theo": 10.0428, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0214, "vega": 0.0296, "theta": -0.008, "rho": 0.0366, "theo": 8.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PXH270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0216, "vega": 0.0316, "theta": -0.0093, "rho": -0.0115, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0254, "vega": 0.0333, "theta": -0.0083, "rho": 0.0403, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 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": "PXH270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0256, "vega": 0.0348, "theta": -0.0095, "rho": -0.013, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0302, "vega": 0.0365, "theta": -0.0086, "rho": 0.0408, "theo": 7.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PXH270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0306, "vega": 0.0381, "theta": -0.0096, "rho": -0.0146, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PXH270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.036, "vega": 0.0407, "theta": -0.0089, "rho": 0.0437, "theo": 6.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "PXH270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0366, "vega": 0.0419, "theta": -0.0098, "rho": -0.0167, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PXH270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0429, "vega": 0.045, "theta": -0.0091, "rho": 0.0457, "theo": 5.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "PXH270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0438, "vega": 0.0458, "theta": -0.0099, "rho": -0.0191, "theo": 1.0502, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0509, "vega": 0.0493, "theta": -0.0092, "rho": 0.0453, "theo": 4.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500004470348}, {"option": "PXH270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0524, "vega": 0.0501, "theta": -0.01, "rho": -0.0219, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0598, "vega": 0.0536, "theta": -0.0093, "rho": 0.0451, "theo": 3.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "PXH270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0621, "vega": 0.0542, "theta": -0.01, "rho": -0.0254, "theo": 1.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PXH270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0684, "vega": 0.0576, "theta": -0.0094, "rho": 0.0439, "theo": 2.8765, "change": 0.0, "open": 0.0, "high": 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": "PXH270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0718, "vega": 0.0578, "theta": -0.0101, "rho": -0.0295, "theo": 1.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PXH270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0746, "vega": 0.0601, "theta": -0.0095, "rho": 0.0404, "theo": 2.271, "change": 0.0, "open": 0.0, "high": 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": "PXH270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0788, "vega": 0.0597, "theta": -0.01, "rho": -0.0339, "theo": 2.0712, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0762, "vega": 0.0608, "theta": -0.0095, "rho": 0.036, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PXH270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0806, "vega": 0.0595, "theta": -0.01, "rho": -0.0381, "theo": 2.6178, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0731, "vega": 0.0596, "theta": -0.0096, "rho": 0.0312, "theo": 1.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PXH270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0771, "vega": 0.0574, "theta": -0.0098, "rho": -0.042, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 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": "PXH270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0674, "vega": 0.0573, "theta": -0.0096, "rho": 0.0272, "theo": 1.2582, "change": 0.0, "open": 0.0, "high": 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": "PXH270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0706, "vega": 0.0543, "theta": -0.0097, "rho": -0.045, "theo": 4.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500005066395}, {"option": "PXH270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.061, "vega": 0.0546, "theta": -0.0096, "rho": 0.0238, "theo": 1.1015, "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": 1.54999995231628}, {"option": "PXH270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0634, "vega": 0.051, "theta": -0.0095, "rho": -0.0475, "theo": 4.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000010728836}, {"option": "PXH270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.055, "vega": 0.0519, "theta": -0.0096, "rho": 0.0212, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PXH270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0567, "vega": 0.0478, "theta": -0.0092, "rho": -0.0499, "theo": 5.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "PXH270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0496, "vega": 0.0492, "theta": -0.0096, "rho": 0.019, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 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": "PXH270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0507, "vega": 0.0448, "theta": -0.009, "rho": -0.0516, "theo": 6.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PXH270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0449, "vega": 0.0468, "theta": -0.0096, "rho": 0.0173, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PXH270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0456, "vega": 0.0421, "theta": -0.0088, "rho": -0.0537, "theo": 7.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PXH270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0409, "vega": 0.0446, "theta": -0.0096, "rho": 0.0158, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PXH270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0412, "vega": 0.0399, "theta": -0.0085, "rho": -0.0549, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PXH270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0374, "vega": 0.0426, "theta": -0.0095, "rho": 0.0146, "theo": 0.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PXH270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0375, "vega": 0.0378, "theta": -0.0083, "rho": -0.0566, "theo": 9.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PXH270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0344, "vega": 0.0408, "theta": -0.0095, "rho": 0.0135, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PXH270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0343, "vega": 0.0356, "theta": -0.008, "rho": -0.0581, "theo": 10.5517, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0224, "vega": 0.0524, "theta": -0.0063, "rho": 0.0805, "theo": 8.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PXH270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.023, "vega": 0.0529, "theta": -0.0074, "rho": -0.0295, "theo": 1.3101, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0258, "vega": 0.0564, "theta": -0.0065, "rho": 0.0821, "theo": 7.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "PXH270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0266, "vega": 0.057, "theta": -0.0074, "rho": -0.0326, "theo": 1.4072, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0297, "vega": 0.0606, "theta": -0.0066, "rho": 0.0831, "theo": 7.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "PXH270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0307, "vega": 0.0611, "theta": -0.0075, "rho": -0.036, "theo": 1.5215, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0341, "vega": 0.0649, "theta": -0.0067, "rho": 0.0833, "theo": 6.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999990612268}, {"option": "PXH270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0355, "vega": 0.0656, "theta": -0.0075, "rho": -0.0399, "theo": 1.6606, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1869, "open_interest": 1.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.039, "vega": 0.0693, "theta": -0.0068, "rho": 0.0827, "theo": 5.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-06T15:49:06", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "PXH270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0409, "vega": 0.0699, "theta": -0.0075, "rho": -0.0441, "theo": 1.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "PXH270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0442, "vega": 0.0736, "theta": -0.0068, "rho": 0.0808, "theo": 4.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "PXH270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0468, "vega": 0.0741, "theta": -0.0076, "rho": -0.049, "theo": 2.0548, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0493, "vega": 0.0775, "theta": -0.0069, "rho": 0.0778, "theo": 3.9394, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0527, "vega": 0.0776, "theta": -0.0076, "rho": -0.0542, "theo": 2.3441, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0534, "vega": 0.0806, "theta": -0.007, "rho": 0.0734, "theo": 3.3224, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0578, "vega": 0.0799, "theta": -0.0076, "rho": -0.0593, "theo": 2.7252, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0558, "vega": 0.0823, "theta": -0.007, "rho": 0.068, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0612, "vega": 0.0807, "theta": -0.0077, "rho": -0.0641, "theo": 3.2178, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.056, "vega": 0.0827, "theta": -0.0071, "rho": 0.0622, "theo": 2.4091, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0621, "vega": 0.0796, "theta": -0.0077, "rho": -0.0683, "theo": 3.8258, "change": 0.0, "open": 0.0, "high": 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": "PXH270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0546, "vega": 0.0818, "theta": -0.0072, "rho": 0.0567, "theo": 2.1064, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0607, "vega": 0.0772, "theta": -0.0077, "rho": -0.0717, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "PXH270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.052, "vega": 0.0802, "theta": -0.0072, "rho": 0.0516, "theo": 1.8803, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0578, "vega": 0.0742, "theta": -0.0077, "rho": -0.074, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "PXH270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0489, "vega": 0.0781, "theta": -0.0073, "rho": 0.0472, "theo": 1.7095, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0543, "vega": 0.0707, "theta": -0.0076, "rho": -0.0764, "theo": 6.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999979734421}, {"option": "PXH270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0457, "vega": 0.0759, "theta": -0.0074, "rho": 0.0434, "theo": 1.5774, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0505, "vega": 0.0675, "theta": -0.0076, "rho": -0.0782, "theo": 7.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "PXH270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0427, "vega": 0.0736, "theta": -0.0074, "rho": 0.0403, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0469, "vega": 0.0644, "theta": -0.0075, "rho": -0.0799, "theo": 7.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "PXH270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0399, "vega": 0.0714, "theta": -0.0075, "rho": 0.0375, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0435, "vega": 0.0611, "theta": -0.0073, "rho": -0.0811, "theo": 8.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.049999833107}, {"option": "PXH270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0374, "vega": 0.0693, "theta": -0.0075, "rho": 0.0351, "theo": 1.3169, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0405, "vega": 0.0581, "theta": -0.0072, "rho": -0.0815, "theo": 9.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "PXH270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0351, "vega": 0.0674, "theta": -0.0076, "rho": 0.0331, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0377, "vega": 0.0558, "theta": -0.0071, "rho": -0.083, "theo": 10.7457, "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": 9.99999976158142}, {"option": "PXH270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0331, "vega": 0.0655, "theta": -0.0076, "rho": 0.0313, "theo": 1.2054, "change": 0.0, "open": 0.0, "high": 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": "PXH270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0353, "vega": 0.0536, "theta": -0.0069, "rho": -0.085, "theo": 11.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9999997615814}], "symbol": "PXH", "security_type": "stock", "exchange_id": 3, "current_price": 28.12, "price_change": 0.06, "price_change_percent": 0.2138, "bid": 26.5, "ask": 30.0, "bid_size": 100, "ask_size": 200, "open": 28.3, "high": 28.38, "low": 28.04, "close": 28.12, "prev_day_close": 28.06, "volume": 268548, "iv30": 29.557, "iv30_change": -0.027, "iv30_change_percent": -0.0913, "seqno": 10509880372, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "PXH"}