{"timestamp": "2026-11-10 02:26:47", "data": {"options": [{"option": "PZA261120C00014000", "bid": 8.3, "bid_size": 282.0, "ask": 8.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0009, "rho": 0.0005, "theo": 8.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PZA261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 260.0, "iv": 1.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00015000", "bid": 7.3, "bid_size": 282.0, "ask": 7.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0012, "rho": 0.0007, "theo": 7.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PZA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 260.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00016000", "bid": 6.3, "bid_size": 282.0, "ask": 6.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0015, "rho": 0.0011, "theo": 6.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PZA261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0056, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00017000", "bid": 5.3, "bid_size": 282.0, "ask": 5.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0095, "vega": 0.0007, "theta": -0.002, "rho": 0.0015, "theo": 5.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PZA261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0085, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00018000", "bid": 4.3, "bid_size": 279.0, "ask": 4.5, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0147, "vega": 0.001, "theta": -0.0024, "rho": 0.0018, "theo": 4.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PZA261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0137, "vega": 0.0012, "theta": -0.0027, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00019000", "bid": 3.3, "bid_size": 279.0, "ask": 3.5, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0249, "vega": 0.0015, "theta": -0.0029, "rho": 0.0024, "theo": 3.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PZA261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0239, "vega": 0.0017, "theta": -0.0031, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00020000", "bid": 2.3, "bid_size": 282.0, "ask": 2.5, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0489, "vega": 0.0024, "theta": -0.0035, "rho": 0.003, "theo": 2.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-13T09:39:31", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PZA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0473, "vega": 0.0026, "theta": -0.0036, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00021000", "bid": 1.3, "bid_size": 279.0, "ask": 1.5, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.1216, "vega": 0.0043, "theta": -0.0042, "rho": 0.0036, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T14:33:24", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PZA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 320.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.1189, "vega": 0.0044, "theta": -0.0043, "rho": -0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00022000", "bid": 0.3, "bid_size": 287.0, "ask": 0.55, "ask_size": 271.0, "iv": 0.0799, "open_interest": 2.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.5814, "vega": 0.0101, "theta": -0.005, "rho": 0.0042, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:54:00", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PZA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 335.0, "iv": 0.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.5762, "vega": 0.0102, "theta": -0.005, "rho": -0.0014, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.1212, "open_interest": 10.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.4092, "vega": 0.0082, "theta": -0.0044, "rho": 0.0008, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:51:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00023000", "bid": 0.5, "bid_size": 279.0, "ask": 0.7, "ask_size": 279.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.4083, "vega": 0.0082, "theta": -0.0043, "rho": -0.0072, "theo": 0.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PZA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.1072, "vega": 0.0039, "theta": -0.0037, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00024000", "bid": 1.45, "bid_size": 282.0, "ask": 1.7, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.1073, "vega": 0.0039, "theta": -0.0035, "rho": -0.0074, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "PZA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 320.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0493, "vega": 0.0025, "theta": -0.0032, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00025000", "bid": 2.5, "bid_size": 279.0, "ask": 2.7, "ask_size": 279.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0499, "vega": 0.0025, "theta": -0.0029, "rho": -0.0057, "theo": 2.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PZA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0284, "vega": 0.0018, "theta": -0.0028, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00026000", "bid": 3.5, "bid_size": 279.0, "ask": 3.7, "ask_size": 279.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0292, "vega": 0.0018, "theta": -0.0025, "rho": -0.0047, "theo": 3.5944, "change": 0.0, "open": 0.0, "high": 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": "PZA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0185, "vega": 0.0014, "theta": -0.0025, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00027000", "bid": 4.5, "bid_size": 282.0, "ask": 4.7, "ask_size": 282.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0193, "vega": 0.0014, "theta": -0.0021, "rho": -0.0041, "theo": 4.5922, "change": 0.0, "open": 0.0, "high": 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": "PZA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.013, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00028000", "bid": 5.5, "bid_size": 282.0, "ask": 5.7, "ask_size": 282.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0138, "vega": 0.001, "theta": -0.0018, "rho": -0.0036, "theo": 5.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PZA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0097, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00029000", "bid": 6.5, "bid_size": 279.0, "ask": 6.7, "ask_size": 279.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0105, "vega": 0.0008, "theta": -0.0016, "rho": -0.003, "theo": 6.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PZA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 330.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0075, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261120P00030000", "bid": 7.5, "bid_size": 282.0, "ask": 7.7, "ask_size": 282.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0013, "rho": -0.003, "theo": 7.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PZA261218C00013000", "bid": 9.3, "bid_size": 184.0, "ask": 9.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PZA261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0034, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00014000", "bid": 8.3, "bid_size": 184.0, "ask": 8.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": 0.0007, "theo": 8.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PZA261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0047, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00015000", "bid": 7.3, "bid_size": 184.0, "ask": 7.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0001, "rho": 0.0012, "theo": 7.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PZA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0065, "vega": 0.0019, "theta": -0.0012, "rho": -0.0002, "theo": 0.0131, "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": 0.025000000372529}, {"option": "PZA261218C00016000", "bid": 6.3, "bid_size": 184.0, "ask": 6.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0003, "rho": 0.0024, "theo": 6.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PZA261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0014, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00017000", "bid": 5.3, "bid_size": 184.0, "ask": 5.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0094, "vega": 0.0011, "theta": -0.0004, "rho": 0.0035, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PZA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0015, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00018000", "bid": 4.3, "bid_size": 184.0, "ask": 4.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.015, "vega": 0.0019, "theta": -0.0006, "rho": 0.005, "theo": 4.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PZA261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0215, "vega": 0.004, "theta": -0.0016, "rho": -0.0006, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00019000", "bid": 3.3, "bid_size": 184.0, "ask": 3.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0263, "vega": 0.0025, "theta": -0.0009, "rho": 0.0067, "theo": 3.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PZA261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0358, "vega": 0.0055, "theta": -0.0018, "rho": -0.0008, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00020000", "bid": 2.3, "bid_size": 184.0, "ask": 2.5, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0525, "vega": 0.0044, "theta": -0.0013, "rho": 0.0086, "theo": 2.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PZA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 264.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0666, "vega": 0.0078, "theta": -0.002, "rho": -0.0012, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00021000", "bid": 1.3, "bid_size": 248.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.1356, "vega": 0.0079, "theta": -0.0017, "rho": 0.0096, "theo": 1.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PZA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 264.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.1531, "vega": 0.0124, "theta": -0.0021, "rho": -0.0021, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218C00022000", "bid": 0.35, "bid_size": 244.0, "ask": 0.55, "ask_size": 257.0, "iv": 0.0695, "open_interest": 3.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.6559, "vega": 0.0185, "theta": -0.0024, "rho": 0.0105, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:42:13", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PZA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 311.0, "iv": 0.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.5966, "vega": 0.0238, "theta": -0.0022, "rho": -0.0056, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "PZA261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.3876, "vega": 0.0186, "theta": -0.0019, "rho": 0.0039, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00023000", "bid": 0.55, "bid_size": 253.0, "ask": 0.8, "ask_size": 253.0, "iv": 0.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.3929, "vega": 0.0178, "theta": -0.0019, "rho": -0.0133, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PZA261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 264.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.1271, "vega": 0.0105, "theta": -0.0018, "rho": 0.0017, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00024000", "bid": 1.55, "bid_size": 248.0, "ask": 1.75, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.1281, "vega": 0.0098, "theta": -0.0016, "rho": -0.0129, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 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": "PZA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0646, "vega": 0.0072, "theta": -0.0016, "rho": 0.0011, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00025000", "bid": 2.55, "bid_size": 184.0, "ask": 2.75, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0642, "vega": 0.0065, "theta": -0.0014, "rho": -0.0127, "theo": 2.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PZA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0396, "vega": 0.0054, "theta": -0.0015, "rho": 0.0008, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00026000", "bid": 3.5, "bid_size": 184.0, "ask": 3.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0389, "vega": 0.0048, "theta": -0.0012, "rho": -0.0127, "theo": 3.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PZA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.027, "vega": 0.0043, "theta": -0.0014, "rho": 0.0006, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00027000", "bid": 4.5, "bid_size": 184.0, "ask": 4.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0262, "vega": 0.0037, "theta": -0.0009, "rho": -0.0126, "theo": 4.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PZA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0198, "vega": 0.0036, "theta": -0.0014, "rho": 0.0005, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00028000", "bid": 5.5, "bid_size": 184.0, "ask": 5.8, "ask_size": 184.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.019, "vega": 0.003, "theta": -0.0007, "rho": -0.0128, "theo": 5.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PZA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 274.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0152, "vega": 0.0031, "theta": -0.0013, "rho": 0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA261218P00029000", "bid": 6.5, "bid_size": 184.0, "ask": 6.8, "ask_size": 184.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0144, "vega": 0.0025, "theta": -0.0006, "rho": -0.0129, "theo": 6.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PZA270115C00015000", "bid": 7.3, "bid_size": 166.0, "ask": 7.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PZA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 243.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0074, "vega": 0.003, "theta": -0.0009, "rho": -0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00016000", "bid": 6.3, "bid_size": 166.0, "ask": 6.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0038, "vega": 0.0003, "theta": 0.0, "rho": 0.0015, "theo": 6.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PZA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0106, "vega": 0.0037, "theta": -0.0009, "rho": -0.0006, "theo": 0.0186, "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": 0.025000000372529}, {"option": "PZA270115C00017000", "bid": 5.3, "bid_size": 166.0, "ask": 5.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0056, "vega": 0.0007, "theta": 0.0, "rho": 0.0033, "theo": 5.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PZA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0157, "vega": 0.0047, "theta": -0.001, "rho": -0.0008, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00018000", "bid": 4.3, "bid_size": 166.0, "ask": 4.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0096, "vega": 0.001, "theta": 0.0, "rho": 0.006, "theo": 4.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PZA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0243, "vega": 0.0062, "theta": -0.0011, "rho": -0.0011, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00019000", "bid": 3.3, "bid_size": 166.0, "ask": 3.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0181, "vega": 0.002, "theta": -0.0001, "rho": 0.0072, "theo": 3.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PZA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0403, "vega": 0.0083, "theta": -0.0012, "rho": -0.0016, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00020000", "bid": 2.3, "bid_size": 166.0, "ask": 2.5, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0414, "vega": 0.0032, "theta": -0.0004, "rho": 0.0083, "theo": 2.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PZA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.1494, "open_interest": 15.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0747, "vega": 0.0119, "theta": -0.0014, "rho": -0.0024, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:25:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00021000", "bid": 1.3, "bid_size": 212.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.1214, "vega": 0.0068, "theta": -0.0008, "rho": 0.0097, "theo": 1.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T12:49:33", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PZA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 241.0, "iv": 0.0924, "open_interest": 6.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.1705, "vega": 0.0185, "theta": -0.0015, "rho": -0.0042, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T12:57:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115C00022000", "bid": 0.35, "bid_size": 225.0, "ask": 0.55, "ask_size": 226.0, "iv": 0.0604, "open_interest": 206.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.7232, "vega": 0.022, "theta": -0.0017, "rho": 0.0122, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:54:03", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PZA270115P00022000", "bid": 0.05, "bid_size": 221.0, "ask": 0.2, "ask_size": 276.0, "iv": 0.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.6236, "vega": 0.0338, "theta": -0.0015, "rho": -0.0112, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PZA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 276.0, "iv": 0.0692, "open_interest": 102.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.3687, "vega": 0.026, "theta": -0.0015, "rho": 0.0068, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-04T12:14:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PZA270115P00023000", "bid": 0.65, "bid_size": 173.0, "ask": 0.9, "ask_size": 174.0, "iv": 0.0717, "open_interest": 100.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.3478, "vega": 0.0247, "theta": -0.0013, "rho": -0.0259, "theo": 0.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-13T13:48:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PZA270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.1322, "vega": 0.0156, "theta": -0.0013, "rho": 0.0034, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00024000", "bid": 1.6, "bid_size": 215.0, "ask": 1.9, "ask_size": 215.0, "iv": 0.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.1286, "vega": 0.0148, "theta": -0.0011, "rho": -0.0283, "theo": 1.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-24T14:50:12", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PZA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.07, "vega": 0.011, "theta": -0.0012, "rho": 0.0022, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00025000", "bid": 2.6, "bid_size": 212.0, "ask": 2.85, "ask_size": 215.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0681, "vega": 0.0103, "theta": -0.0009, "rho": -0.0296, "theo": 2.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PZA270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.044, "vega": 0.0085, "theta": -0.0012, "rho": 0.0016, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00026000", "bid": 3.6, "bid_size": 212.0, "ask": 3.9, "ask_size": 225.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0427, "vega": 0.0079, "theta": -0.0007, "rho": -0.031, "theo": 3.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PZA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0306, "vega": 0.0068, "theta": -0.0011, "rho": 0.0012, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00027000", "bid": 4.5, "bid_size": 166.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0296, "vega": 0.0063, "theta": -0.0005, "rho": -0.032, "theo": 4.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PZA270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0227, "vega": 0.0057, "theta": -0.001, "rho": 0.001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00028000", "bid": 5.5, "bid_size": 166.0, "ask": 5.9, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0218, "vega": 0.0053, "theta": -0.0003, "rho": -0.0331, "theo": 5.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PZA270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0176, "vega": 0.0049, "theta": -0.001, "rho": 0.0008, "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": 0.025000000372529}, {"option": "PZA270115P00029000", "bid": 6.5, "bid_size": 166.0, "ask": 6.9, "ask_size": 166.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0168, "vega": 0.0045, "theta": -0.0002, "rho": -0.0341, "theo": 6.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PZA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0141, "vega": 0.0043, "theta": -0.0009, "rho": 0.0007, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00030000", "bid": 7.5, "bid_size": 166.0, "ask": 7.9, "ask_size": 166.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0135, "vega": 0.0039, "theta": 0.0, "rho": -0.0352, "theo": 7.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PZA270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 240.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0116, "vega": 0.0038, "theta": -0.0009, "rho": 0.0006, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270115P00031000", "bid": 8.5, "bid_size": 166.0, "ask": 8.9, "ask_size": 166.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0111, "vega": 0.0034, "theta": 0.0, "rho": -0.0364, "theo": 8.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PZA270416C00015000", "bid": 7.3, "bid_size": 131.0, "ask": 7.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 7.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PZA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0115, "vega": 0.0077, "theta": -0.0007, "rho": -0.0021, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416C00016000", "bid": 6.3, "bid_size": 131.0, "ask": 6.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 6.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PZA270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.016, "vega": 0.0094, "theta": -0.0007, "rho": -0.0026, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416C00017000", "bid": 5.3, "bid_size": 131.0, "ask": 5.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0061, "theo": 5.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PZA270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.023, "vega": 0.0117, "theta": -0.0008, "rho": -0.0034, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416C00018000", "bid": 4.3, "bid_size": 131.0, "ask": 4.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0032, "vega": 0.0004, "theta": 0.0, "rho": 0.0066, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PZA270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0344, "vega": 0.0148, "theta": -0.0008, "rho": -0.0044, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416C00019000", "bid": 3.3, "bid_size": 131.0, "ask": 3.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0092, "vega": 0.0009, "theta": 0.0, "rho": 0.007, "theo": 3.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-08T13:54:42", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PZA270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0548, "vega": 0.0192, "theta": -0.0009, "rho": -0.0061, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416C00020000", "bid": 2.3, "bid_size": 131.0, "ask": 2.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0246, "vega": 0.0024, "theta": 0.0, "rho": 0.0083, "theo": 2.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-23T13:59:29", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "PZA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 192.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0963, "vega": 0.026, "theta": -0.0009, "rho": -0.009, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 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": "PZA270416C00021000", "bid": 1.3, "bid_size": 180.0, "ask": 1.5, "ask_size": 167.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.1044, "vega": 0.0071, "theta": -0.0002, "rho": 0.0088, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:10:33", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PZA270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 211.0, "iv": 0.0745, "open_interest": 30.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.2019, "vega": 0.0377, "theta": -0.001, "rho": -0.0152, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T10:57:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PZA270416C00022000", "bid": 0.35, "bid_size": 147.0, "ask": 0.65, "ask_size": 147.0, "iv": 0.0634, "open_interest": 1.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.8562, "vega": 0.0358, "theta": -0.0015, "rho": 0.0216, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:58:54", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PZA270416P00022000", "bid": 0.15, "bid_size": 216.0, "ask": 0.5, "ask_size": 215.0, "iv": 0.0677, "open_interest": 50.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.5278, "vega": 0.0561, "theta": -0.0009, "rho": -0.0368, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T11:27:29", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PZA270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 160.0, "iv": 0.0643, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.3166, "vega": 0.0438, "theta": -0.001, "rho": 0.0175, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PZA270416P00023000", "bid": 0.75, "bid_size": 180.0, "ask": 1.25, "ask_size": 193.0, "iv": 0.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.2802, "vega": 0.0418, "theta": -0.0008, "rho": -0.0689, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PZA270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 194.0, "iv": 0.0881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.1396, "vega": 0.0306, "theta": -0.0009, "rho": 0.0103, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 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": "PZA270416P00024000", "bid": 1.6, "bid_size": 170.0, "ask": 2.15, "ask_size": 173.0, "iv": 0.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.132, "vega": 0.0292, "theta": -0.0006, "rho": -0.079, "theo": 1.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PZA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0819, "vega": 0.0233, "theta": -0.0009, "rho": 0.0071, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00025000", "bid": 2.55, "bid_size": 179.0, "ask": 3.2, "ask_size": 179.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0786, "vega": 0.0223, "theta": -0.0004, "rho": -0.085, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PZA270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.055, "vega": 0.0188, "theta": -0.0008, "rho": 0.0055, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00026000", "bid": 3.5, "bid_size": 177.0, "ask": 4.1, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0532, "vega": 0.0181, "theta": -0.0002, "rho": -0.0899, "theo": 3.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PZA270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0401, "vega": 0.0158, "theta": -0.0008, "rho": 0.0044, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00027000", "bid": 4.5, "bid_size": 131.0, "ask": 5.1, "ask_size": 131.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0389, "vega": 0.0152, "theta": -0.0001, "rho": -0.0942, "theo": 4.8439, "change": 0.0, "open": 0.0, "high": 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": "PZA270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0308, "vega": 0.0137, "theta": -0.0008, "rho": 0.0037, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00028000", "bid": 5.5, "bid_size": 131.0, "ask": 6.1, "ask_size": 131.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.03, "vega": 0.0131, "theta": 0.0, "rho": -0.0982, "theo": 5.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PZA270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0247, "vega": 0.012, "theta": -0.0008, "rho": 0.0031, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00029000", "bid": 6.4, "bid_size": 131.0, "ask": 7.1, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.024, "vega": 0.0116, "theta": 0.0, "rho": -0.1021, "theo": 6.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PZA270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0203, "vega": 0.0107, "theta": -0.0007, "rho": 0.0028, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00030000", "bid": 7.4, "bid_size": 131.0, "ask": 8.1, "ask_size": 131.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0198, "vega": 0.0103, "theta": 0.0, "rho": -0.1059, "theo": 7.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PZA270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0171, "vega": 0.0097, "theta": -0.0007, "rho": 0.0024, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PZA270416P00031000", "bid": 8.4, "bid_size": 131.0, "ask": 9.1, "ask_size": 131.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0167, "vega": 0.0094, "theta": 0.0, "rho": -0.1088, "theo": 8.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}], "symbol": "PZA", "security_type": "stock", "exchange_id": 3, "current_price": 22.43, "price_change": -0.01, "price_change_percent": -0.0446, "bid": 21.55, "ask": 24.85, "bid_size": 200, "ask_size": 100, "open": 22.46, "high": 22.535, "low": 22.39, "close": 22.43, "prev_day_close": 22.44, "volume": 2162360, "iv30": 5.73, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195532, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PZA"}