{"timestamp": "2026-11-10 02:26:23", "data": {"options": [{"option": "PYPY261120C00021000", "bid": 4.6, "bid_size": 314.0, "ask": 7.0, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0362, "vega": 0.0035, "theta": -0.0291, "rho": 0.0015, "theo": 5.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PYPY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 313.0, "iv": 1.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0287, "vega": 0.0061, "theta": -0.0257, "rho": -0.0007, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PYPY261120C00022000", "bid": 3.6, "bid_size": 313.0, "ask": 6.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0495, "vega": 0.0048, "theta": -0.0327, "rho": 0.0019, "theo": 4.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PYPY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 314.0, "iv": 1.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0394, "vega": 0.0074, "theta": -0.0276, "rho": -0.0009, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:07:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PYPY261120C00023000", "bid": 2.7, "bid_size": 312.0, "ask": 5.1, "ask_size": 312.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0667, "vega": 0.0063, "theta": -0.0344, "rho": 0.0021, "theo": 3.9474, "change": 0.0, "open": 0.0, "high": 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": "PYPY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0556, "vega": 0.009, "theta": -0.0296, "rho": -0.0012, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PYPY261120C00024000", "bid": 1.7, "bid_size": 313.0, "ask": 4.0, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0962, "vega": 0.009, "theta": -0.0368, "rho": 0.0028, "theo": 2.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PYPY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 281.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0814, "vega": 0.0112, "theta": -0.0315, "rho": -0.0016, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PYPY261120C00025000", "bid": 0.65, "bid_size": 312.0, "ask": 3.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.1423, "vega": 0.0122, "theta": -0.0379, "rho": 0.0032, "theo": 2.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "PYPY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.6965, "open_interest": 2.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.1241, "vega": 0.014, "theta": -0.033, "rho": -0.0023, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T12:23:10", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PYPY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 313.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.2156, "vega": 0.016, "theta": -0.0372, "rho": 0.0032, "theo": 1.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:21:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PYPY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.4505, "open_interest": 1.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.1904, "vega": 0.0173, "theta": -0.0331, "rho": -0.0036, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-22T10:28:43", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PYPY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 283.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.2495, "vega": 0.0182, "theta": -0.0328, "rho": 0.0027, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 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": "PYPY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 313.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.2285, "vega": 0.0181, "theta": -0.0301, "rho": -0.0058, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PYPY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.1771, "vega": 0.0148, "theta": -0.0276, "rho": 0.0018, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PYPY261120P00028000", "bid": 0.3, "bid_size": 200.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.1665, "vega": 0.0145, "theta": -0.0258, "rho": -0.0078, "theo": 1.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "PYPY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.1131, "vega": 0.0113, "theta": -0.0238, "rho": 0.0012, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PYPY261120P00029000", "bid": 1.25, "bid_size": 200.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.1077, "vega": 0.011, "theta": -0.0224, "rho": -0.0089, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "PYPY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 313.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0761, "vega": 0.0089, "theta": -0.021, "rho": 0.0008, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PYPY261120P00030000", "bid": 2.25, "bid_size": 200.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0732, "vega": 0.0086, "theta": -0.0199, "rho": -0.0097, "theo": 3.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PYPY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0544, "vega": 0.0072, "theta": -0.019, "rho": 0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PYPY261120P00031000", "bid": 3.2, "bid_size": 200.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0526, "vega": 0.007, "theta": -0.0179, "rho": -0.0103, "theo": 4.4764, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00021000", "bid": 4.5, "bid_size": 200.0, "ask": 7.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0523, "vega": 0.0113, "theta": -0.0235, "rho": 0.0053, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "PYPY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 313.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0354, "vega": 0.0193, "theta": -0.0172, "rho": -0.0047, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00022000", "bid": 3.5, "bid_size": 200.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0643, "vega": 0.0145, "theta": -0.024, "rho": 0.0064, "theo": 4.9889, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 314.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.045, "vega": 0.0218, "theta": -0.0172, "rho": -0.0056, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00023000", "bid": 2.65, "bid_size": 200.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0802, "vega": 0.0177, "theta": -0.0236, "rho": 0.0071, "theo": 4.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PYPY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 313.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0581, "vega": 0.0247, "theta": -0.0172, "rho": -0.0068, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00024000", "bid": 1.65, "bid_size": 200.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.1042, "vega": 0.0211, "theta": -0.0227, "rho": 0.0076, "theo": 3.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PYPY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 313.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0762, "vega": 0.0279, "theta": -0.0168, "rho": -0.0085, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00025000", "bid": 0.65, "bid_size": 200.0, "ask": 3.2, "ask_size": 200.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1346, "vega": 0.0264, "theta": -0.0213, "rho": 0.0087, "theo": 2.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "PYPY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 313.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.1003, "vega": 0.0313, "theta": -0.0161, "rho": -0.011, "theo": 0.8457, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 312.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.1609, "vega": 0.0313, "theta": -0.0192, "rho": 0.0086, "theo": 1.3833, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 313.0, "iv": 0.3365, "open_interest": 1.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.1249, "vega": 0.0338, "theta": -0.015, "rho": -0.0147, "theo": 1.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T15:02:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PYPY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 313.0, "iv": 0.3341, "open_interest": 1.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.156, "vega": 0.0331, "theta": -0.0169, "rho": 0.0079, "theo": 0.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PYPY261218P00027000", "bid": 0.2, "bid_size": 200.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.1283, "vega": 0.0329, "theta": -0.0138, "rho": -0.0193, "theo": 1.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "PYPY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 313.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.1236, "vega": 0.0303, "theta": -0.0151, "rho": 0.0064, "theo": 0.5644, "change": 0.0, "open": 0.0, "high": 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": "PYPY261218P00028000", "bid": 0.9, "bid_size": 200.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.1074, "vega": 0.0294, "theta": -0.013, "rho": -0.0233, "theo": 2.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "PYPY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 313.0, "iv": 0.4673, "open_interest": 10.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0938, "vega": 0.0266, "theta": -0.0141, "rho": 0.0052, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:16:36", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PYPY261218P00029000", "bid": 1.75, "bid_size": 200.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0846, "vega": 0.0258, "theta": -0.0125, "rho": -0.0262, "theo": 3.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PYPY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 313.0, "iv": 0.5267, "open_interest": 10.0, "volume": 0.0, "delta": 0.19, "gamma": 0.073, "vega": 0.0234, "theta": -0.0135, "rho": 0.0043, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:41:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PYPY261218P00030000", "bid": 2.65, "bid_size": 200.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0673, "vega": 0.0227, "theta": -0.0121, "rho": -0.0286, "theo": 4.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "PYPY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.327, "open_interest": 55.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0586, "vega": 0.0213, "theta": -0.013, "rho": 0.0037, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:35:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PYPY261218P00031000", "bid": 3.6, "bid_size": 200.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0548, "vega": 0.0204, "theta": -0.0117, "rho": -0.0305, "theo": 5.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PYPY270115C00023000", "bid": 2.45, "bid_size": 200.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.094, "vega": 0.0203, "theta": -0.0187, "rho": 0.0085, "theo": 3.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PYPY270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 313.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.058, "vega": 0.0351, "theta": -0.0118, "rho": -0.014, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115C00024000", "bid": 1.45, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.1213, "vega": 0.0269, "theta": -0.0186, "rho": 0.0109, "theo": 3.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PYPY270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 313.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0736, "vega": 0.0388, "theta": -0.0114, "rho": -0.0173, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PYPY270115C00025000", "bid": 0.45, "bid_size": 200.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.144, "vega": 0.0337, "theta": -0.0166, "rho": 0.0121, "theo": 2.1616, "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": 1.67500002682209}, {"option": "PYPY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 200.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0918, "vega": 0.0422, "theta": -0.0107, "rho": -0.0218, "theo": 1.1746, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 200.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.1565, "vega": 0.04, "theta": -0.0146, "rho": 0.0124, "theo": 1.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PYPY270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.1055, "vega": 0.0435, "theta": -0.0099, "rho": -0.0279, "theo": 1.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "PYPY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.1407, "vega": 0.0419, "theta": -0.0125, "rho": 0.0118, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115P00027000", "bid": 0.5, "bid_size": 200.0, "ask": 3.6, "ask_size": 200.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.1028, "vega": 0.0413, "theta": -0.009, "rho": -0.0347, "theo": 2.1097, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 314.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.1106, "vega": 0.0388, "theta": -0.0109, "rho": 0.0101, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115P00028000", "bid": 1.2, "bid_size": 200.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0875, "vega": 0.0371, "theta": -0.0084, "rho": -0.0405, "theo": 2.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-06-30T14:35:25", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PYPY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 314.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0856, "vega": 0.0348, "theta": -0.0099, "rho": 0.0085, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PYPY270115P00029000", "bid": 2.05, "bid_size": 200.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0715, "vega": 0.0329, "theta": -0.0079, "rho": -0.045, "theo": 3.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "PYPY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 313.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0678, "vega": 0.031, "theta": -0.0092, "rho": 0.0071, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 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": "PYPY270115P00030000", "bid": 3.0, "bid_size": 200.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.3422, "open_interest": 1.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0587, "vega": 0.0294, "theta": -0.0075, "rho": -0.0487, "theo": 4.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-26T09:30:35", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "PYPY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2854, "open_interest": 2.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0552, "vega": 0.0278, "theta": -0.0088, "rho": 0.0062, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T14:29:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PYPY270115P00031000", "bid": 3.9, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0489, "vega": 0.0266, "theta": -0.0072, "rho": -0.0519, "theo": 5.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PYPY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.046, "vega": 0.0256, "theta": -0.0085, "rho": 0.0055, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PYPY270115P00032000", "bid": 4.9, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0415, "vega": 0.0242, "theta": -0.007, "rho": -0.0547, "theo": 6.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "PYPY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0392, "vega": 0.0232, "theta": -0.0082, "rho": 0.0048, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PYPY270115P00033000", "bid": 5.8, "bid_size": 200.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0358, "vega": 0.0223, "theta": -0.0067, "rho": -0.0573, "theo": 7.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PYPY270416C00020000", "bid": 4.7, "bid_size": 200.0, "ask": 8.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 6.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "PYPY270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 100.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0341, "vega": 0.0458, "theta": -0.006, "rho": -0.0266, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416C00021000", "bid": 3.7, "bid_size": 200.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 5.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PYPY270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 100.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.042, "vega": 0.0503, "theta": -0.0059, "rho": -0.0313, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PYPY270416C00022000", "bid": 2.85, "bid_size": 200.0, "ask": 6.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 4.89, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0517, "vega": 0.0548, "theta": -0.0057, "rho": -0.0374, "theo": 1.1995, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416C00023000", "bid": 1.85, "bid_size": 200.0, "ask": 5.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PYPY270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 100.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0633, "vega": 0.0589, "theta": -0.0053, "rho": -0.0453, "theo": 1.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PYPY270416C00024000", "bid": 0.85, "bid_size": 200.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0484, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 2.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995827675}, {"option": "PYPY270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0752, "vega": 0.0613, "theta": -0.0048, "rho": -0.0559, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.2699, "vega": 0.0203, "theta": -0.022, "rho": 0.0066, "theo": 1.907, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 100.0, "iv": 0.2609, "open_interest": 1.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0817, "vega": 0.06, "theta": -0.0041, "rho": -0.0689, "theo": 2.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T09:43:07", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "PYPY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 100.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.2666, "vega": 0.0478, "theta": -0.0121, "rho": 0.0153, "theo": 1.1507, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00026000", "bid": 0.55, "bid_size": 101.0, "ask": 5.2, "ask_size": 100.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0769, "vega": 0.0544, "theta": -0.0034, "rho": -0.0824, "theo": 2.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "PYPY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 100.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.1696, "vega": 0.0538, "theta": -0.0085, "rho": 0.0164, "theo": 0.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PYPY270416P00027000", "bid": 1.25, "bid_size": 101.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.065, "vega": 0.0473, "theta": -0.0029, "rho": -0.0937, "theo": 3.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "PYPY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 101.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.1109, "vega": 0.0495, "theta": -0.0062, "rho": 0.0147, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PYPY270416P00028000", "bid": 2.1, "bid_size": 101.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.053, "vega": 0.0408, "theta": -0.0024, "rho": -0.1027, "theo": 4.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "PYPY270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 101.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0774, "vega": 0.0434, "theta": -0.0049, "rho": 0.0124, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00029000", "bid": 2.85, "bid_size": 101.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0433, "vega": 0.0357, "theta": -0.0021, "rho": -0.1102, "theo": 5.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "PYPY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0575, "vega": 0.038, "theta": -0.0042, "rho": 0.0107, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00030000", "bid": 3.7, "bid_size": 101.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.2216, "open_interest": 1.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0359, "vega": 0.0316, "theta": -0.0018, "rho": -0.1167, "theo": 6.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T09:30:15", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PYPY270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 101.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0448, "vega": 0.0336, "theta": -0.0036, "rho": 0.0092, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00031000", "bid": 4.7, "bid_size": 101.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0302, "vega": 0.0282, "theta": -0.0015, "rho": -0.1226, "theo": 7.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PYPY270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0361, "vega": 0.03, "theta": -0.0033, "rho": 0.0081, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00032000", "bid": 5.6, "bid_size": 101.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0259, "vega": 0.0256, "theta": -0.0012, "rho": -0.1282, "theo": 8.1431, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.03, "vega": 0.027, "theta": -0.003, "rho": 0.0072, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00033000", "bid": 6.5, "bid_size": 101.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0224, "vega": 0.0233, "theta": -0.001, "rho": -0.1334, "theo": 9.1062, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0255, "vega": 0.0247, "theta": -0.0028, "rho": 0.0064, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 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": "PYPY270416P00034000", "bid": 7.5, "bid_size": 101.0, "ask": 12.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0197, "vega": 0.0215, "theta": -0.0008, "rho": -0.1384, "theo": 10.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2500002384186}, {"option": "PYPY270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.022, "vega": 0.0226, "theta": -0.0027, "rho": 0.0058, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PYPY270416P00035000", "bid": 8.5, "bid_size": 101.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0174, "vega": 0.0199, "theta": -0.0005, "rho": -0.1433, "theo": 11.0414, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PYPY", "security_type": "stock", "exchange_id": 3, "current_price": 26.8813, "price_change": 0.2013, "price_change_percent": 0.7545, "bid": 24.5, "ask": 28.0, "bid_size": 100, "ask_size": 100, "open": 26.62, "high": 26.8813, "low": 26.72, "close": 26.8813, "prev_day_close": 26.68, "volume": 2529, "iv30": 34.386, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192900, "last_trade_time": "2026-11-09T12:22:48", "tick": "up"}, "symbol": "PYPY"}