{"timestamp": "2026-10-23 03:55:17", "data": {"options": [{"option": "PYPD261120C00002500", "bid": 0.05, "bid_size": 561.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0424, "vega": 0.002, "theta": -0.0065, "rho": 0.0017, "theo": 2.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T14:19:27", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "PYPD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 546.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0425, "vega": 0.002, "theta": -0.0076, "rho": -0.0004, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PYPD261120C00005000", "bid": 0.05, "bid_size": 768.0, "ask": 1.4, "ask_size": 49.0, "iv": 1.1099, "open_interest": 600.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.2297, "vega": 0.0056, "theta": -0.011, "rho": 0.0021, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T09:58:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PYPD261120P00005000", "bid": 0.15, "bid_size": 348.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.7987, "open_interest": 384.0, "volume": 7.0, "delta": -0.3988, "gamma": 0.2323, "vega": 0.0056, "theta": -0.0112, "rho": -0.0018, "theo": 0.5797, "change": -0.025, "open": 0.05, "high": 0.53, "low": 0.05, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T12:41:49", "percent_change": -7.69231, "prev_day_close": 0.325000012293458}, {"option": "PYPD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 1.7586, "open_interest": 37.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.1478, "vega": 0.0048, "theta": -0.0125, "rho": 0.0009, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:30:21", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PYPD261120P00007500", "bid": 1.35, "bid_size": 48.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.1511, "vega": 0.0046, "theta": -0.0119, "rho": -0.0035, "theo": 2.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PYPD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 3.2332, "open_interest": 9.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0934, "vega": 0.0038, "theta": -0.0123, "rho": 0.0006, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-09T13:06:20", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PYPD261120P00010000", "bid": 3.6, "bid_size": 40.0, "ask": 6.4, "ask_size": 24.0, "iv": 1.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0963, "vega": 0.0036, "theta": -0.0108, "rho": -0.0043, "theo": 5.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PYPD261218C00002500", "bid": 0.6, "bid_size": 40.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0419, "vega": 0.0029, "theta": -0.003, "rho": 0.0032, "theo": 2.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PYPD261218P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 1.7, "ask_size": 65.0, "iv": 3.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0422, "vega": 0.0029, "theta": -0.0041, "rho": -0.0008, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PYPD261218C00005000", "bid": 0.5, "bid_size": 28.0, "ask": 1.45, "ask_size": 28.0, "iv": 1.0699, "open_interest": 7.0, "volume": 0.0, "delta": 0.631, "gamma": 0.2348, "vega": 0.0078, "theta": -0.0053, "rho": 0.004, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:03:24", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PYPD261218P00005000", "bid": 0.05, "bid_size": 761.0, "ask": 1.65, "ask_size": 22.0, "iv": 1.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.2412, "vega": 0.0078, "theta": -0.0055, "rho": -0.0033, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "PYPD261218C00007500", "bid": 0.1, "bid_size": 26.0, "ask": 0.85, "ask_size": 10.0, "iv": 1.3335, "open_interest": 135.0, "volume": 15.0, "delta": 0.2886, "gamma": 0.1498, "vega": 0.007, "theta": -0.0067, "rho": 0.0019, "theo": 0.327, "change": 0.02, "open": 0.38, "high": 0.48, "low": 0.38, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T15:11:56", "percent_change": 4.44444, "prev_day_close": 0.450000012293458}, {"option": "PYPD261218P00007500", "bid": 2.15, "bid_size": 65.0, "ask": 3.3, "ask_size": 27.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.157, "vega": 0.0065, "theta": -0.0062, "rho": -0.006, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PYPD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 151.0, "iv": 3.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0971, "vega": 0.0058, "theta": -0.0072, "rho": 0.0013, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PYPD261218P00010000", "bid": 3.7, "bid_size": 61.0, "ask": 6.8, "ask_size": 23.0, "iv": 1.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.103, "vega": 0.0053, "theta": -0.0057, "rho": -0.0075, "theo": 5.0359, "change": 0.0, "open": 0.0, "high": 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": "PYPD270219C00002500", "bid": 1.3, "bid_size": 43.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0389, "vega": 0.0035, "theta": -0.001, "rho": 0.0069, "theo": 2.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-10-01T11:02:52", "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "PYPD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.0416, "open_interest": 314.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0394, "vega": 0.0036, "theta": -0.0015, "rho": -0.0013, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:42:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PYPD270219C00005000", "bid": 1.1, "bid_size": 5.0, "ask": 1.9, "ask_size": 42.0, "iv": 1.1409, "open_interest": 2517.0, "volume": 1.0, "delta": 0.682, "gamma": 0.1301, "vega": 0.0111, "theta": -0.0043, "rho": 0.0073, "theo": 1.3287, "change": -0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T09:47:22", "percent_change": -13.7255, "prev_day_close": 1.27500000596046}, {"option": "PYPD270219P00005000", "bid": 0.5, "bid_size": 30.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.8926, "open_interest": 310.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.1345, "vega": 0.0111, "theta": -0.0046, "rho": -0.0074, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T12:35:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PYPD270219C00007500", "bid": 0.4, "bid_size": 2.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.9923, "open_interest": 991.0, "volume": 6.0, "delta": 0.3889, "gamma": 0.1369, "vega": 0.0115, "theta": -0.0045, "rho": 0.0047, "theo": 0.5729, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T14:55:05", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "PYPD270219P00007500", "bid": 1.35, "bid_size": 72.0, "ask": 4.3, "ask_size": 27.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.1475, "vega": 0.0108, "theta": -0.0045, "rho": -0.0118, "theo": 2.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "PYPD270521C00002500", "bid": 1.15, "bid_size": 43.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0316, "vega": 0.0073, "theta": -0.0023, "rho": 0.0077, "theo": 3.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T15:02:15", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "PYPD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 45.0, "iv": 1.9136, "open_interest": 10.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0322, "vega": 0.0074, "theta": -0.0026, "rho": -0.0056, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:30:21", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PYPD270521C00005000", "bid": 1.05, "bid_size": 9.0, "ask": 4.8, "ask_size": 100.0, "iv": 1.8314, "open_interest": 30.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0806, "vega": 0.0141, "theta": -0.0036, "rho": 0.0107, "theo": 2.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T13:26:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PYPD270521P00005000", "bid": 0.05, "bid_size": 754.0, "ask": 2.7, "ask_size": 46.0, "iv": 1.0584, "open_interest": 24.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0841, "vega": 0.014, "theta": -0.0038, "rho": -0.0135, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T14:09:49", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PYPD270521C00007500", "bid": 0.85, "bid_size": 6.0, "ask": 1.5, "ask_size": 12.0, "iv": 1.0592, "open_interest": 0.0, "volume": 27.0, "delta": 0.5839, "gamma": 0.0904, "vega": 0.0163, "theta": -0.0044, "rho": 0.0093, "theo": 1.3799, "change": -0.625, "open": 1.11, "high": 2.15, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T14:54:26", "percent_change": -36.2319, "prev_day_close": 1.72499996423721}, {"option": "PYPD270521P00007500", "bid": 2.3, "bid_size": 73.0, "ask": 4.4, "ask_size": 28.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0966, "vega": 0.0158, "theta": -0.0046, "rho": -0.0216, "theo": 3.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PYPD270521C00010000", "bid": 0.05, "bid_size": 9.0, "ask": 1.75, "ask_size": 99.0, "iv": 1.1469, "open_interest": 32.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0828, "vega": 0.0164, "theta": -0.0049, "rho": 0.0079, "theo": 1.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T15:20:23", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "PYPD270521P00010000", "bid": 4.6, "bid_size": 58.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0904, "vega": 0.0154, "theta": -0.0049, "rho": -0.0273, "theo": 5.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}], "symbol": "PYPD", "security_type": "stock", "exchange_id": 2, "current_price": 5.27, "price_change": 0.06, "price_change_percent": 1.1696, "bid": 5.07, "ask": 5.27, "bid_size": 100, "ask_size": 200, "open": 5.02, "high": 5.19, "low": 4.92, "close": 5.13, "prev_day_close": 5.13, "volume": 155520, "iv30": 113.884, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150435333, "last_trade_time": "2026-10-22T15:59:50", "tick": "up"}, "symbol": "PYPD"}