{"timestamp": "2026-08-03 22:58:04", "data": {"options": [{"option": "PENG260821C00025000", "bid": 26.1, "bid_size": 42.0, "ask": 29.6, "ask_size": 5.0, "iv": 1.7339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0088, "rho": 0.0133, "theo": 27.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-07-31T14:12:56", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "PENG260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4974, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0126, "rho": -0.0003, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T10:54:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PENG260821C00030000", "bid": 22.2, "bid_size": 36.0, "ask": 24.8, "ask_size": 10.0, "iv": 1.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0037, "vega": 0.0072, "theta": -0.0246, "rho": 0.0155, "theo": 22.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "PENG260821P00030000", "bid": 0.05, "bid_size": 110.0, "ask": 0.4, "ask_size": 231.0, "iv": 1.4805, "open_interest": 259.0, "volume": 59.0, "delta": -0.0269, "gamma": 0.0037, "vega": 0.0072, "theta": -0.0278, "rho": -0.0008, "theo": 0.1878, "change": -0.055, "open": 0.44, "high": 0.44, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:05:16", "percent_change": -24.4444, "prev_day_close": 0.225000008940697}, {"option": "PENG260821C00035000", "bid": 16.7, "bid_size": 117.0, "ask": 20.1, "ask_size": 23.0, "iv": 1.4537, "open_interest": 9.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.008, "vega": 0.0146, "theta": -0.051, "rho": 0.017, "theo": 18.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-07-29T13:23:46", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "PENG260821P00035000", "bid": 0.4, "bid_size": 16.0, "ask": 0.9, "ask_size": 12.0, "iv": 1.3332, "open_interest": 1690.0, "volume": 27.0, "delta": -0.0642, "gamma": 0.008, "vega": 0.0147, "theta": -0.0536, "rho": -0.0019, "theo": 0.4864, "change": -0.205, "open": 0.82, "high": 0.82, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T14:05:16", "percent_change": -32.8, "prev_day_close": 0.625}, {"option": "PENG260821C00040000", "bid": 13.4, "bid_size": 235.0, "ask": 14.5, "ask_size": 164.0, "iv": 1.3072, "open_interest": 154.0, "volume": 1.0, "delta": 0.8683, "gamma": 0.0143, "vega": 0.0251, "theta": -0.0869, "rho": 0.0174, "theo": 13.8792, "change": -3.45, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T09:34:10", "percent_change": -24.0418, "prev_day_close": 14.3499999046326}, {"option": "PENG260821P00040000", "bid": 0.9, "bid_size": 252.0, "ask": 1.4, "ask_size": 83.0, "iv": 1.2866, "open_interest": 2017.0, "volume": 68.0, "delta": -0.1332, "gamma": 0.0144, "vega": 0.0251, "theta": -0.0889, "rho": -0.004, "theo": 1.1313, "change": -0.17, "open": 1.51, "high": 1.51, "low": 1.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -13.0769, "prev_day_close": 1.30000001192093}, {"option": "PENG260821C00045000", "bid": 9.6, "bid_size": 322.0, "ask": 10.4, "ask_size": 21.0, "iv": 1.2152, "open_interest": 84.0, "volume": 1.0, "delta": 0.7637, "gamma": 0.0213, "vega": 0.0362, "theta": -0.1237, "rho": 0.0165, "theo": 10.0859, "change": -1.35, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T09:57:10", "percent_change": -13.0435, "prev_day_close": 10.3499999046326}, {"option": "PENG260821P00045000", "bid": 2.05, "bid_size": 281.0, "ask": 2.7, "ask_size": 160.0, "iv": 1.2517, "open_interest": 2081.0, "volume": 55.0, "delta": -0.2382, "gamma": 0.0213, "vega": 0.0362, "theta": -0.1252, "rho": -0.007, "theo": 2.3292, "change": -0.2, "open": 3.1, "high": 3.1, "low": 1.96, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:43:33", "percent_change": -8.0, "prev_day_close": 2.5}, {"option": "PENG260821C00050000", "bid": 6.6, "bid_size": 360.0, "ask": 7.3, "ask_size": 64.0, "iv": 1.2029, "open_interest": 495.0, "volume": 69.0, "delta": 0.6324, "gamma": 0.0265, "vega": 0.0441, "theta": -0.1495, "rho": 0.0144, "theo": 7.006, "change": 0.7, "open": 7.17, "high": 8.1, "low": 6.8, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:25:08", "percent_change": 9.58904, "prev_day_close": 7.29999995231628}, {"option": "PENG260821P00050000", "bid": 3.9, "bid_size": 288.0, "ask": 4.5, "ask_size": 16.0, "iv": 1.2059, "open_interest": 1683.0, "volume": 24.0, "delta": -0.3699, "gamma": 0.0266, "vega": 0.0442, "theta": -0.1505, "rho": -0.0108, "theo": 4.2429, "change": -0.34, "open": 5.1, "high": 5.14, "low": 3.81, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -7.47253, "prev_day_close": 4.55000019073486}, {"option": "PENG260821C00055000", "bid": 4.2, "bid_size": 462.0, "ask": 5.0, "ask_size": 22.0, "iv": 1.1863, "open_interest": 968.0, "volume": 412.0, "delta": 0.4938, "gamma": 0.0282, "vega": 0.0467, "theta": -0.157, "rho": 0.0116, "theo": 4.6834, "change": -0.5, "open": 3.95, "high": 5.7, "low": 3.75, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -9.80392, "prev_day_close": 5.10000014305115}, {"option": "PENG260821P00055000", "bid": 6.5, "bid_size": 184.0, "ask": 7.3, "ask_size": 17.0, "iv": 1.2005, "open_interest": 2745.0, "volume": 59.0, "delta": -0.5091, "gamma": 0.0284, "vega": 0.0466, "theta": -0.1575, "rho": -0.0146, "theo": 6.9169, "change": -0.09, "open": 6.5, "high": 7.05, "low": 6.1, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -1.28571, "prev_day_close": 7.0}, {"option": "PENG260821C00060000", "bid": 2.95, "bid_size": 8.0, "ask": 3.2, "ask_size": 19.0, "iv": 1.2084, "open_interest": 1028.0, "volume": 85.0, "delta": 0.3667, "gamma": 0.0267, "vega": 0.044, "theta": -0.1474, "rho": 0.0088, "theo": 3.0415, "change": -0.38, "open": 2.47, "high": 3.9, "low": 2.47, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -11.1765, "prev_day_close": 3.39999997615814}, {"option": "PENG260821P00060000", "bid": 9.7, "bid_size": 52.0, "ask": 10.6, "ask_size": 21.0, "iv": 1.1722, "open_interest": 1098.0, "volume": 4.0, "delta": -0.6368, "gamma": 0.0269, "vega": 0.0438, "theta": -0.1473, "rho": -0.0177, "theo": 10.2748, "change": -0.21, "open": 9.2, "high": 10.19, "low": 9.2, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -2.01923, "prev_day_close": 10.3999996185303}, {"option": "PENG260821C00065000", "bid": 1.75, "bid_size": 133.0, "ask": 2.1, "ask_size": 51.0, "iv": 1.1798, "open_interest": 511.0, "volume": 55.0, "delta": 0.262, "gamma": 0.023, "vega": 0.038, "theta": -0.1269, "rho": 0.0064, "theo": 1.9373, "change": -0.185, "open": 2.1, "high": 2.45, "low": 1.8, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:54:24", "percent_change": -8.70588, "prev_day_close": 2.125}, {"option": "PENG260821P00065000", "bid": 13.7, "bid_size": 75.0, "ask": 14.4, "ask_size": 21.0, "iv": 1.1698, "open_interest": 832.0, "volume": 3.0, "delta": -0.7423, "gamma": 0.0232, "vega": 0.0377, "theta": -0.1262, "rho": -0.02, "theo": 14.1734, "change": 1.7, "open": 14.98, "high": 16.0, "low": 14.98, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T09:52:29", "percent_change": 11.8881, "prev_day_close": 14.3000001907349}, {"option": "PENG260821C00070000", "bid": 1.15, "bid_size": 1.0, "ask": 1.4, "ask_size": 120.0, "iv": 1.2262, "open_interest": 1562.0, "volume": 59.0, "delta": 0.182, "gamma": 0.0186, "vega": 0.0308, "theta": -0.1026, "rho": 0.0045, "theo": 1.2203, "change": -0.15, "open": 1.05, "high": 1.6, "low": 1.05, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:40:20", "percent_change": -10.7143, "prev_day_close": 1.39999997615814}, {"option": "PENG260821P00070000", "bid": 16.5, "bid_size": 332.0, "ask": 19.3, "ask_size": 70.0, "iv": 0.9976, "open_interest": 587.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0188, "vega": 0.0302, "theta": -0.1014, "rho": -0.0207, "theo": 18.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-07-31T10:15:05", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PENG260821C00075000", "bid": 0.65, "bid_size": 1.0, "ask": 0.9, "ask_size": 168.0, "iv": 1.2205, "open_interest": 1379.0, "volume": 25.0, "delta": 0.1241, "gamma": 0.0143, "vega": 0.0238, "theta": -0.0792, "rho": 0.0031, "theo": 0.7652, "change": 0.05, "open": 0.75, "high": 0.85, "low": 0.71, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:50:57", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "PENG260821P00075000", "bid": 21.1, "bid_size": 331.0, "ask": 24.6, "ask_size": 235.0, "iv": 1.1391, "open_interest": 780.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0146, "vega": 0.023, "theta": -0.0777, "rho": -0.0211, "theo": 23.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-07-31T13:57:07", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PENG260821C00080000", "bid": 0.4, "bid_size": 31.0, "ask": 0.6, "ask_size": 93.0, "iv": 1.2366, "open_interest": 1132.0, "volume": 172.0, "delta": 0.0837, "gamma": 0.0107, "vega": 0.0179, "theta": -0.0593, "rho": 0.0021, "theo": 0.4799, "change": -0.075, "open": 0.4, "high": 0.55, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -13.0435, "prev_day_close": 0.574999988079071}, {"option": "PENG260821P00080000", "bid": 25.7, "bid_size": 248.0, "ask": 29.2, "ask_size": 151.0, "iv": 0.972, "open_interest": 146.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.011, "vega": 0.0167, "theta": -0.0574, "rho": -0.0192, "theo": 27.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-07-28T13:34:54", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "PENG260821C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 417.0, "iv": 1.3368, "open_interest": 514.0, "volume": 50.0, "delta": 0.0562, "gamma": 0.0078, "vega": 0.0131, "theta": -0.0434, "rho": 0.0014, "theo": 0.3019, "change": -0.075, "open": 0.29, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:39:50", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "PENG260821P00085000", "bid": 30.6, "bid_size": 52.0, "ask": 33.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 26.0, "volume": 10.0, "delta": -0.9518, "gamma": 0.0081, "vega": 0.0113, "theta": -0.0413, "rho": -0.0158, "theo": 32.5769, "change": -2.16, "open": 30.69, "high": 30.69, "low": 30.69, "tick": "no_change", "last_trade_price": 30.69, "last_trade_time": "2026-08-03T14:11:26", "percent_change": -6.57534, "prev_day_close": 32.8499994277954}, {"option": "PENG260821C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.7, "ask_size": 211.0, "iv": 1.2546, "open_interest": 1218.0, "volume": 23.0, "delta": 0.0376, "gamma": 0.0056, "vega": 0.0095, "theta": -0.0313, "rho": 0.001, "theo": 0.191, "change": -0.105, "open": 0.2, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:35:38", "percent_change": -38.1818, "prev_day_close": 0.274999998509884}, {"option": "PENG260821P00090000", "bid": 35.5, "bid_size": 49.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0061, "vega": 0.0071, "theta": -0.0288, "rho": -0.0119, "theo": 37.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-07-17T09:40:32", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "PENG260821C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 454.0, "iv": 1.6433, "open_interest": 217.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.004, "vega": 0.0068, "theta": -0.0224, "rho": 0.0006, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T10:34:54", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PENG260821P00095000", "bid": 40.5, "bid_size": 10.0, "ask": 44.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0045, "vega": 0.0037, "theta": -0.0191, "rho": -0.0071, "theo": 42.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-10T09:31:05", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "PENG260821C00100000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 279.0, "iv": 1.3489, "open_interest": 505.0, "volume": 14.0, "delta": 0.0169, "gamma": 0.0028, "vega": 0.0048, "theta": -0.0159, "rho": 0.0004, "theo": 0.0782, "change": -0.1, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "PENG260821P00100000", "bid": 45.9, "bid_size": 11.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0028, "vega": 0.0012, "theta": -0.013, "rho": -0.0022, "theo": 47.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.19, "last_trade_time": "2026-07-15T11:27:48", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "PENG260821C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 520.0, "iv": 1.6828, "open_interest": 45.0, "volume": 1.0, "delta": 0.0114, "gamma": 0.002, "vega": 0.0034, "theta": -0.0113, "rho": 0.0003, "theo": 0.0506, "change": 0.355, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T12:15:19", "percent_change": 94.6667, "prev_day_close": 0.375}, {"option": "PENG260821P00105000", "bid": 50.5, "bid_size": 10.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0005, "theta": -0.0104, "rho": 0.0, "theo": 52.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.45, "last_trade_time": "2026-07-29T12:47:56", "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "PENG260821C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 289.0, "iv": 1.5497, "open_interest": 166.0, "volume": 7.0, "delta": 0.0077, "gamma": 0.0014, "vega": 0.0024, "theta": -0.008, "rho": 0.0002, "theo": 0.0331, "change": -0.325, "open": 0.33, "high": 0.33, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:09:14", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PENG260821P00110000", "bid": 55.5, "bid_size": 10.0, "ask": 59.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 57.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "PENG260821C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 621.0, "iv": 2.1029, "open_interest": 478.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.001, "vega": 0.0017, "theta": -0.0056, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T10:30:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PENG260821P00115000", "bid": 60.9, "bid_size": 11.0, "ask": 64.1, "ask_size": 13.0, "iv": 1.7257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 62.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-07-13T10:21:59", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "PENG260821C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 416.0, "iv": 2.0334, "open_interest": 40.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T14:45:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PENG260821P00120000", "bid": 65.9, "bid_size": 10.0, "ask": 69.0, "ask_size": 6.0, "iv": 1.7138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 67.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "PENG260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 374.0, "iv": 2.2496, "open_interest": 18.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0029, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T09:40:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PENG260821P00125000", "bid": 70.5, "bid_size": 10.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 72.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "PENG260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 314.0, "iv": 2.1815, "open_interest": 43.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-28T15:49:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PENG260821P00130000", "bid": 75.9, "bid_size": 10.0, "ask": 79.0, "ask_size": 6.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 77.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "PENG260918C00007500", "bid": 43.4, "bid_size": 10.0, "ask": 47.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0097, "theo": 45.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.77, "last_trade_time": "2026-06-22T15:12:46", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "PENG260918P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 410.0, "iv": 3.7141, "open_interest": 215.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-06-24T09:58:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PENG260918C00010000", "bid": 41.1, "bid_size": 10.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0128, "theo": 43.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-07-20T09:31:35", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "PENG260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 583.0, "iv": 2.9097, "open_interest": 15.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0032, "rho": -0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T13:23:34", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PENG260918C00012500", "bid": 38.7, "bid_size": 10.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0159, "theo": 40.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-06-23T11:05:05", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "PENG260918P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 587.0, "iv": 2.7532, "open_interest": 108.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0047, "rho": -0.0004, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T09:31:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PENG260918C00015000", "bid": 37.0, "bid_size": 5.0, "ask": 39.6, "ask_size": 5.0, "iv": 2.0318, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0006, "rho": 0.019, "theo": 38.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-06-05T09:42:58", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "PENG260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 1.6215, "open_interest": 9.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0007, "vega": 0.0039, "theta": -0.0068, "rho": -0.0006, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-22T15:44:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PENG260918C00017500", "bid": 34.1, "bid_size": 25.0, "ask": 37.2, "ask_size": 5.0, "iv": 1.5731, "open_interest": 59.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.001, "vega": 0.0057, "theta": -0.0037, "rho": 0.0219, "theo": 35.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-05-01T12:08:17", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "PENG260918P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 571.0, "iv": 2.2143, "open_interest": 11.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0057, "theta": -0.0095, "rho": -0.0009, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-06T15:25:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PENG260918C00020000", "bid": 31.6, "bid_size": 20.0, "ask": 34.8, "ask_size": 5.0, "iv": 1.4487, "open_interest": 39.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0076, "rho": 0.0246, "theo": 33.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-07-20T09:31:35", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PENG260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 470.0, "iv": 1.9871, "open_interest": 59.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0016, "vega": 0.0081, "theta": -0.013, "rho": -0.0014, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-07-29T10:49:41", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PENG260918C00022500", "bid": 29.4, "bid_size": 418.0, "ask": 32.4, "ask_size": 263.0, "iv": 1.4723, "open_interest": 144.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0023, "vega": 0.0113, "theta": -0.0123, "rho": 0.0272, "theo": 30.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-07-30T11:21:33", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "PENG260918P00022500", "bid": 0.1, "bid_size": 216.0, "ask": 0.75, "ask_size": 384.0, "iv": 1.5211, "open_interest": 37.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0023, "vega": 0.0113, "theta": -0.0173, "rho": -0.0021, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T11:37:07", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PENG260918C00025000", "bid": 26.8, "bid_size": 225.0, "ask": 30.1, "ask_size": 63.0, "iv": 1.3372, "open_interest": 99.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0032, "vega": 0.0152, "theta": -0.0179, "rho": 0.0295, "theo": 28.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.11, "last_trade_time": "2026-07-27T10:48:32", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "PENG260918P00025000", "bid": 0.25, "bid_size": 161.0, "ask": 0.6, "ask_size": 19.0, "iv": 1.3554, "open_interest": 351.0, "volume": 6.0, "delta": -0.0374, "gamma": 0.0032, "vega": 0.0152, "theta": -0.0225, "rho": -0.003, "theo": 0.4577, "change": -0.185, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T13:35:43", "percent_change": -32.1739, "prev_day_close": 0.574999995529652}, {"option": "PENG260918C00030000", "bid": 23.1, "bid_size": 242.0, "ask": 25.5, "ask_size": 298.0, "iv": 1.4095, "open_interest": 117.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0056, "vega": 0.0254, "theta": -0.0317, "rho": 0.0331, "theo": 23.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-07-30T14:46:57", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "PENG260918P00030000", "bid": 0.65, "bid_size": 263.0, "ask": 1.05, "ask_size": 27.0, "iv": 1.2689, "open_interest": 194.0, "volume": 136.0, "delta": -0.0712, "gamma": 0.0056, "vega": 0.0255, "theta": -0.0356, "rho": -0.0056, "theo": 0.9201, "change": -0.26, "open": 1.03, "high": 1.03, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T13:35:43", "percent_change": -24.7619, "prev_day_close": 1.05000001192093}, {"option": "PENG260918C00035000", "bid": 19.0, "bid_size": 398.0, "ask": 21.5, "ask_size": 377.0, "iv": 1.3532, "open_interest": 2225.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0087, "vega": 0.0379, "theta": -0.0478, "rho": 0.0351, "theo": 19.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T10:59:25", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PENG260918P00035000", "bid": 1.45, "bid_size": 274.0, "ask": 2.05, "ask_size": 344.0, "iv": 1.2524, "open_interest": 2285.0, "volume": 1.0, "delta": -0.1223, "gamma": 0.0087, "vega": 0.038, "theta": -0.051, "rho": -0.0097, "theo": 1.7099, "change": -0.395, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T14:31:03", "percent_change": -20.5195, "prev_day_close": 1.92500007152557}, {"option": "PENG260918C00040000", "bid": 15.3, "bid_size": 458.0, "ask": 17.7, "ask_size": 372.0, "iv": 1.2894, "open_interest": 2776.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.012, "vega": 0.051, "theta": -0.0641, "rho": 0.0352, "theo": 16.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-07-31T12:00:28", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PENG260918P00040000", "bid": 2.7, "bid_size": 284.0, "ask": 3.5, "ask_size": 295.0, "iv": 1.2367, "open_interest": 385.0, "volume": 130.0, "delta": -0.191, "gamma": 0.0121, "vega": 0.051, "theta": -0.0666, "rho": -0.015, "theo": 2.9361, "change": -0.25, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -7.8125, "prev_day_close": 3.20000004768372}, {"option": "PENG260918C00045000", "bid": 12.1, "bid_size": 390.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.1372, "open_interest": 905.0, "volume": 0.0, "delta": 0.732, "gamma": 0.015, "vega": 0.0623, "theta": -0.078, "rho": 0.0338, "theo": 12.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-31T09:32:29", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PENG260918P00045000", "bid": 4.2, "bid_size": 612.0, "ask": 5.3, "ask_size": 388.0, "iv": 1.1932, "open_interest": 1961.0, "volume": 38.0, "delta": -0.2732, "gamma": 0.0151, "vega": 0.0624, "theta": -0.0798, "rho": -0.0217, "theo": 4.6724, "change": -0.35, "open": 5.6, "high": 5.6, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T13:35:17", "percent_change": -7.14285, "prev_day_close": 4.89999985694885}, {"option": "PENG260918C00050000", "bid": 9.3, "bid_size": 460.0, "ask": 10.6, "ask_size": 335.0, "iv": 1.1434, "open_interest": 249.0, "volume": 27.0, "delta": 0.643, "gamma": 0.0171, "vega": 0.0703, "theta": -0.0877, "rho": 0.0312, "theo": 10.1098, "change": -0.15, "open": 10.24, "high": 11.04, "low": 10.1, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:35:11", "percent_change": -1.4354, "prev_day_close": 10.4499998092651}, {"option": "PENG260918P00050000", "bid": 6.7, "bid_size": 147.0, "ask": 7.8, "ask_size": 387.0, "iv": 1.2095, "open_interest": 298.0, "volume": 103.0, "delta": -0.3629, "gamma": 0.0173, "vega": 0.0704, "theta": -0.0889, "rho": -0.0283, "theo": 6.9447, "change": -0.42, "open": 7.35, "high": 7.35, "low": 6.5, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:28:16", "percent_change": -5.75342, "prev_day_close": 7.29999995231628}, {"option": "PENG260918C00055000", "bid": 6.8, "bid_size": 615.0, "ask": 8.4, "ask_size": 420.0, "iv": 1.1169, "open_interest": 1119.0, "volume": 5.0, "delta": 0.5536, "gamma": 0.0182, "vega": 0.0744, "theta": -0.0926, "rho": 0.0278, "theo": 7.9061, "change": 0.3, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T11:08:30", "percent_change": 3.75, "prev_day_close": 8.0}, {"option": "PENG260918P00055000", "bid": 9.0, "bid_size": 306.0, "ask": 10.6, "ask_size": 78.0, "iv": 1.1678, "open_interest": 594.0, "volume": 1.0, "delta": -0.4531, "gamma": 0.0184, "vega": 0.0743, "theta": -0.0932, "rho": -0.0355, "theo": 9.7274, "change": -0.16, "open": 9.84, "high": 9.84, "low": 9.84, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -1.6, "prev_day_close": 10.0}, {"option": "PENG260918C00060000", "bid": 5.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 450.0, "iv": 1.1676, "open_interest": 499.0, "volume": 9.0, "delta": 0.469, "gamma": 0.0184, "vega": 0.0747, "theta": -0.0929, "rho": 0.0243, "theo": 6.1522, "change": 0.0, "open": 5.4, "high": 6.35, "low": 5.4, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T10:39:52", "percent_change": 1.50185e-06, "prev_day_close": 6.34999990463257}, {"option": "PENG260918P00060000", "bid": 12.2, "bid_size": 307.0, "ask": 13.6, "ask_size": 48.0, "iv": 1.1459, "open_interest": 1102.0, "volume": 2.0, "delta": -0.5386, "gamma": 0.0186, "vega": 0.0745, "theta": -0.0929, "rho": -0.0422, "theo": 12.9638, "change": -0.2, "open": 12.96, "high": 12.96, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -1.52091, "prev_day_close": 13.1500000953674}, {"option": "PENG260918C00065000", "bid": 4.4, "bid_size": 218.0, "ask": 5.3, "ask_size": 478.0, "iv": 1.1641, "open_interest": 322.0, "volume": 24.0, "delta": 0.3925, "gamma": 0.0177, "vega": 0.0721, "theta": -0.0898, "rho": 0.0208, "theo": 4.7775, "change": -0.14, "open": 4.3, "high": 5.0, "low": 3.4, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-08-03T15:42:24", "percent_change": -2.82828, "prev_day_close": 4.94999980926514}, {"option": "PENG260918P00065000", "bid": 15.9, "bid_size": 186.0, "ask": 17.4, "ask_size": 177.0, "iv": 1.1633, "open_interest": 234.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.018, "vega": 0.0716, "theta": -0.0892, "rho": -0.0474, "theo": 16.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-07-29T14:47:45", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PENG260918C00070000", "bid": 3.3, "bid_size": 19.0, "ask": 4.2, "ask_size": 432.0, "iv": 1.1615, "open_interest": 423.0, "volume": 50.0, "delta": 0.3258, "gamma": 0.0166, "vega": 0.0675, "theta": -0.0841, "rho": 0.0175, "theo": 3.7104, "change": -0.1, "open": 3.33, "high": 4.2, "low": 3.33, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:42:25", "percent_change": -2.63158, "prev_day_close": 3.80000007152557}, {"option": "PENG260918P00070000", "bid": 19.9, "bid_size": 189.0, "ask": 21.3, "ask_size": 100.0, "iv": 1.1683, "open_interest": 134.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0169, "vega": 0.0666, "theta": -0.083, "rho": -0.0514, "theo": 20.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-21T09:30:04", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PENG260918C00075000", "bid": 2.45, "bid_size": 407.0, "ask": 3.3, "ask_size": 479.0, "iv": 1.1568, "open_interest": 2404.0, "volume": 13.0, "delta": 0.2688, "gamma": 0.0151, "vega": 0.0618, "theta": -0.0771, "rho": 0.0147, "theo": 2.8867, "change": 0.325, "open": 2.3, "high": 3.2, "low": 2.3, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T14:38:15", "percent_change": 11.5044, "prev_day_close": 2.82499992847443}, {"option": "PENG260918P00075000", "bid": 24.2, "bid_size": 16.0, "ask": 25.4, "ask_size": 49.0, "iv": 1.176, "open_interest": 83.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0155, "vega": 0.0606, "theta": -0.0754, "rho": -0.0542, "theo": 24.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-07-29T10:52:22", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PENG260918C00080000", "bid": 2.0, "bid_size": 17.0, "ask": 2.35, "ask_size": 41.0, "iv": 1.1758, "open_interest": 2741.0, "volume": 11.0, "delta": 0.221, "gamma": 0.0136, "vega": 0.0555, "theta": -0.0695, "rho": 0.0122, "theo": 2.2523, "change": -0.05, "open": 2.0, "high": 2.4, "low": 2.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -2.08333, "prev_day_close": 2.39999997615814}, {"option": "PENG260918P00080000", "bid": 27.8, "bid_size": 111.0, "ask": 29.8, "ask_size": 27.0, "iv": 1.1114, "open_interest": 29.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.014, "vega": 0.0537, "theta": -0.0672, "rho": -0.0554, "theo": 29.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-07-29T10:52:22", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "PENG260918C00085000", "bid": 1.4, "bid_size": 480.0, "ask": 1.85, "ask_size": 17.0, "iv": 1.1385, "open_interest": 141.0, "volume": 18.0, "delta": 0.1814, "gamma": 0.012, "vega": 0.0492, "theta": -0.0618, "rho": 0.0101, "theo": 1.7638, "change": 0.225, "open": 1.39, "high": 2.0, "low": 1.39, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T14:13:56", "percent_change": 12.6761, "prev_day_close": 1.77499997615814}, {"option": "PENG260918P00085000", "bid": 31.8, "bid_size": 106.0, "ask": 34.3, "ask_size": 18.0, "iv": 1.04, "open_interest": 1.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0124, "vega": 0.0467, "theta": -0.0589, "rho": -0.055, "theo": 33.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-07-14T09:53:18", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "PENG260918C00090000", "bid": 1.05, "bid_size": 463.0, "ask": 1.75, "ask_size": 447.0, "iv": 1.1753, "open_interest": 822.0, "volume": 3.0, "delta": 0.1489, "gamma": 0.0105, "vega": 0.0433, "theta": -0.0545, "rho": 0.0083, "theo": 1.3869, "change": -0.125, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T14:13:28", "percent_change": -8.47457, "prev_day_close": 1.47499996423721}, {"option": "PENG260918P00090000", "bid": 36.4, "bid_size": 118.0, "ask": 39.3, "ask_size": 62.0, "iv": 1.0682, "open_interest": 13.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.011, "vega": 0.0399, "theta": -0.051, "rho": -0.0533, "theo": 38.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-07-13T10:22:46", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "PENG260918C00095000", "bid": 0.65, "bid_size": 566.0, "ask": 1.45, "ask_size": 407.0, "iv": 1.1651, "open_interest": 66.0, "volume": 35.0, "delta": 0.1222, "gamma": 0.0091, "vega": 0.0378, "theta": -0.0476, "rho": 0.0069, "theo": 1.0956, "change": -0.235, "open": 0.95, "high": 1.14, "low": 0.85, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T14:09:14", "percent_change": -17.0909, "prev_day_close": 1.37499997019768}, {"option": "PENG260918P00095000", "bid": 41.2, "bid_size": 87.0, "ask": 44.6, "ask_size": 97.0, "iv": 1.1614, "open_interest": 1.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0097, "vega": 0.034, "theta": -0.0436, "rho": -0.0522, "theo": 42.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-09T14:41:46", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "PENG260918C00100000", "bid": 0.25, "bid_size": 789.0, "ask": 1.55, "ask_size": 445.0, "iv": 1.192, "open_interest": 524.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0079, "vega": 0.0328, "theta": -0.0415, "rho": 0.0057, "theo": 0.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T13:52:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PENG260918P00100000", "bid": 46.4, "bid_size": 70.0, "ask": 48.9, "ask_size": 50.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0085, "vega": 0.0279, "theta": -0.0369, "rho": -0.0478, "theo": 47.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "PENG260918C00105000", "bid": 0.15, "bid_size": 332.0, "ask": 1.55, "ask_size": 325.0, "iv": 1.2408, "open_interest": 503.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0068, "vega": 0.0284, "theta": -0.036, "rho": 0.0047, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T12:29:39", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "PENG260918P00105000", "bid": 50.7, "bid_size": 61.0, "ask": 54.2, "ask_size": 40.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0074, "vega": 0.023, "theta": -0.031, "rho": -0.0439, "theo": 52.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "PENG260918C00110000", "bid": 0.1, "bid_size": 29.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.2306, "open_interest": 14.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0058, "vega": 0.0245, "theta": -0.0311, "rho": 0.0039, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-17T10:27:07", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PENG260918P00110000", "bid": 55.7, "bid_size": 51.0, "ask": 59.0, "ask_size": 41.0, "iv": 1.0947, "open_interest": 2.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0065, "vega": 0.018, "theta": -0.0255, "rho": -0.0375, "theo": 57.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-09T11:13:48", "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "PENG260918C00115000", "bid": 0.05, "bid_size": 32.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.1876, "open_interest": 43.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.005, "vega": 0.0211, "theta": -0.0269, "rho": 0.0032, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T10:24:45", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PENG260918P00115000", "bid": 60.6, "bid_size": 50.0, "ask": 64.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.006, "vega": 0.0138, "theta": -0.0215, "rho": -0.0332, "theo": 62.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "PENG260918C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.2618, "open_interest": 37.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0043, "vega": 0.0182, "theta": -0.0232, "rho": 0.0027, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T11:27:00", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PENG260918P00120000", "bid": 65.5, "bid_size": 10.0, "ask": 68.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0053, "vega": 0.0098, "theta": -0.0165, "rho": -0.025, "theo": 67.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "PENG260918C00125000", "bid": 0.05, "bid_size": 25.0, "ask": 1.15, "ask_size": 278.0, "iv": 1.3659, "open_interest": 19.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0037, "vega": 0.0156, "theta": -0.02, "rho": 0.0022, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-27T10:21:39", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "PENG260918P00125000", "bid": 70.5, "bid_size": 11.0, "ask": 73.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0041, "vega": 0.0051, "theta": -0.0162, "rho": -0.0135, "theo": 72.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "PENG260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 830.0, "iv": 1.4013, "open_interest": 859.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0032, "vega": 0.0135, "theta": -0.0173, "rho": 0.0019, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T11:27:00", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "PENG260918P00130000", "bid": 75.5, "bid_size": 10.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0029, "vega": 0.0033, "theta": -0.014, "rho": -0.0095, "theo": 77.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-07-20T09:31:35", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "PENG261016C00015000", "bid": 36.2, "bid_size": 11.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0081, "rho": 0.0282, "theo": 38.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "PENG261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 451.0, "iv": 1.8299, "open_interest": 10.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0012, "vega": 0.0109, "theta": -0.012, "rho": -0.0026, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-27T15:36:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PENG261016C00017500", "bid": 34.8, "bid_size": 7.0, "ask": 37.5, "ask_size": 6.0, "iv": 1.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0017, "vega": 0.0148, "theta": -0.0118, "rho": 0.0321, "theo": 36.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "PENG261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 343.0, "iv": 1.5894, "open_interest": 16.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0017, "vega": 0.0148, "theta": -0.0155, "rho": -0.0037, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-06T15:34:48", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PENG261016C00020000", "bid": 31.9, "bid_size": 67.0, "ask": 35.3, "ask_size": 7.0, "iv": 1.3531, "open_interest": 4.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0023, "vega": 0.0193, "theta": -0.0161, "rho": 0.0357, "theo": 33.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-05-06T09:48:45", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PENG261016P00020000", "bid": 0.05, "bid_size": 567.0, "ask": 1.85, "ask_size": 623.0, "iv": 1.6315, "open_interest": 131.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0023, "vega": 0.0194, "theta": -0.0195, "rho": -0.0051, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-02T13:49:56", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "PENG261016C00022500", "bid": 29.6, "bid_size": 60.0, "ask": 33.0, "ask_size": 6.0, "iv": 1.3031, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.003, "vega": 0.0246, "theta": -0.0208, "rho": 0.039, "theo": 31.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-06-08T11:52:10", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "PENG261016P00022500", "bid": 0.05, "bid_size": 230.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.3837, "open_interest": 32.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.003, "vega": 0.0246, "theta": -0.024, "rho": -0.0069, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-10T10:26:30", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PENG261016C00025000", "bid": 27.4, "bid_size": 70.0, "ask": 30.9, "ask_size": 13.0, "iv": 1.2975, "open_interest": 26.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0038, "vega": 0.0304, "theta": -0.0259, "rho": 0.0417, "theo": 29.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-07-29T12:43:23", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "PENG261016P00025000", "bid": 0.3, "bid_size": 733.0, "ask": 2.1, "ask_size": 464.0, "iv": 1.3922, "open_interest": 52.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0038, "vega": 0.0305, "theta": -0.0289, "rho": -0.0091, "theo": 1.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-23T15:45:06", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PENG261016C00030000", "bid": 24.2, "bid_size": 37.0, "ask": 26.4, "ask_size": 64.0, "iv": 1.3252, "open_interest": 7.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0057, "vega": 0.0434, "theta": -0.0369, "rho": 0.0459, "theo": 25.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-07-16T15:02:13", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PENG261016P00030000", "bid": 1.7, "bid_size": 453.0, "ask": 2.7, "ask_size": 387.0, "iv": 1.3619, "open_interest": 89.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0057, "vega": 0.0435, "theta": -0.0394, "rho": -0.0146, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-07-28T15:57:32", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "PENG261016C00035000", "bid": 20.7, "bid_size": 342.0, "ask": 23.2, "ask_size": 382.0, "iv": 1.3491, "open_interest": 1342.0, "volume": 2.0, "delta": 0.8499, "gamma": 0.0077, "vega": 0.0569, "theta": -0.0479, "rho": 0.048, "theo": 21.6836, "change": 1.17, "open": 22.22, "high": 22.22, "low": 22.22, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-08-03T11:05:54", "percent_change": 5.5582, "prev_day_close": 21.0499992370605}, {"option": "PENG261016P00035000", "bid": 2.9, "bid_size": 568.0, "ask": 3.8, "ask_size": 31.0, "iv": 1.2963, "open_interest": 37.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0078, "vega": 0.0571, "theta": -0.0501, "rho": -0.0215, "theo": 3.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-07-31T15:07:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PENG261016C00040000", "bid": 17.5, "bid_size": 245.0, "ask": 18.7, "ask_size": 76.0, "iv": 1.2305, "open_interest": 58.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0097, "vega": 0.0696, "theta": -0.058, "rho": 0.0484, "theo": 18.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-30T10:21:08", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PENG261016P00040000", "bid": 4.5, "bid_size": 580.0, "ask": 5.4, "ask_size": 17.0, "iv": 1.2573, "open_interest": 53.0, "volume": 10.0, "delta": -0.2157, "gamma": 0.0097, "vega": 0.0697, "theta": -0.0598, "rho": -0.0298, "theo": 5.0472, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:20:28", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "PENG261016C00045000", "bid": 14.1, "bid_size": 513.0, "ask": 15.9, "ask_size": 122.0, "iv": 1.1866, "open_interest": 90.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0113, "vega": 0.0801, "theta": -0.0662, "rho": 0.0473, "theo": 15.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-07-28T15:32:40", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PENG261016P00045000", "bid": 6.7, "bid_size": 401.0, "ask": 7.8, "ask_size": 32.0, "iv": 1.264, "open_interest": 405.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0114, "vega": 0.0802, "theta": -0.0677, "rho": -0.039, "theo": 7.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-07-31T15:08:46", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PENG261016C00050000", "bid": 12.5, "bid_size": 202.0, "ask": 13.6, "ask_size": 329.0, "iv": 1.2364, "open_interest": 200.0, "volume": 21.0, "delta": 0.6601, "gamma": 0.0126, "vega": 0.0879, "theta": -0.0723, "rho": 0.0451, "theo": 13.0357, "change": -0.15, "open": 12.0, "high": 13.1, "low": 12.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-03T15:50:27", "percent_change": -1.13208, "prev_day_close": 13.25}, {"option": "PENG261016P00050000", "bid": 9.1, "bid_size": 442.0, "ask": 10.6, "ask_size": 294.0, "iv": 1.2592, "open_interest": 437.0, "volume": 68.0, "delta": -0.3478, "gamma": 0.0127, "vega": 0.088, "theta": -0.0734, "rho": -0.0483, "theo": 9.6355, "change": -0.6, "open": 9.6, "high": 9.6, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T14:48:14", "percent_change": -6.0, "prev_day_close": 10.0}, {"option": "PENG261016C00055000", "bid": 9.5, "bid_size": 685.0, "ask": 11.6, "ask_size": 345.0, "iv": 1.1825, "open_interest": 354.0, "volume": 1.0, "delta": 0.5942, "gamma": 0.0134, "vega": 0.0928, "theta": -0.076, "rho": 0.0422, "theo": 10.9435, "change": 0.04, "open": 10.99, "high": 10.99, "low": 10.99, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-08-03T11:20:17", "percent_change": 0.365299, "prev_day_close": 10.9499998092651}, {"option": "PENG261016P00055000", "bid": 11.8, "bid_size": 630.0, "ask": 13.4, "ask_size": 64.0, "iv": 1.2338, "open_interest": 706.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0135, "vega": 0.0928, "theta": -0.0767, "rho": -0.0578, "theo": 12.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-07-28T13:31:45", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "PENG261016C00060000", "bid": 8.7, "bid_size": 272.0, "ask": 9.9, "ask_size": 379.0, "iv": 1.2304, "open_interest": 138.0, "volume": 6.0, "delta": 0.531, "gamma": 0.0138, "vega": 0.095, "theta": -0.0775, "rho": 0.0389, "theo": 9.1858, "change": 0.53, "open": 9.63, "high": 9.68, "low": 9.63, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-03T13:26:28", "percent_change": 5.79235, "prev_day_close": 9.15000009536743}, {"option": "PENG261016P00060000", "bid": 14.9, "bid_size": 342.0, "ask": 16.8, "ask_size": 127.0, "iv": 1.2303, "open_interest": 121.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.014, "vega": 0.0948, "theta": -0.078, "rho": -0.0664, "theo": 15.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-07-29T12:06:19", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PENG261016C00065000", "bid": 7.1, "bid_size": 441.0, "ask": 8.5, "ask_size": 501.0, "iv": 1.2231, "open_interest": 171.0, "volume": 3.0, "delta": 0.4721, "gamma": 0.0138, "vega": 0.0949, "theta": -0.0773, "rho": 0.0354, "theo": 7.7175, "change": -1.0, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T10:22:15", "percent_change": -12.8205, "prev_day_close": 7.79999995231628}, {"option": "PENG261016P00065000", "bid": 18.3, "bid_size": 402.0, "ask": 20.4, "ask_size": 90.0, "iv": 1.225, "open_interest": 104.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.014, "vega": 0.0944, "theta": -0.0775, "rho": -0.0742, "theo": 19.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.13, "last_trade_time": "2026-07-29T12:30:30", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "PENG261016C00070000", "bid": 5.9, "bid_size": 379.0, "ask": 7.3, "ask_size": 533.0, "iv": 1.2235, "open_interest": 690.0, "volume": 4.0, "delta": 0.4182, "gamma": 0.0136, "vega": 0.093, "theta": -0.0756, "rho": 0.0321, "theo": 6.4951, "change": -0.19, "open": 6.0, "high": 6.46, "low": 6.0, "tick": "no_change", "last_trade_price": 6.46, "last_trade_time": "2026-08-03T12:00:07", "percent_change": -2.85714, "prev_day_close": 6.65000009536743}, {"option": "PENG261016P00070000", "bid": 22.0, "bid_size": 432.0, "ask": 24.1, "ask_size": 119.0, "iv": 1.2164, "open_interest": 470.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0138, "vega": 0.0921, "theta": -0.0756, "rho": -0.0806, "theo": 23.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-07-29T10:52:22", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "PENG261016C00075000", "bid": 4.8, "bid_size": 531.0, "ask": 6.3, "ask_size": 570.0, "iv": 1.2194, "open_interest": 294.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0131, "vega": 0.0898, "theta": -0.073, "rho": 0.0288, "theo": 5.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-07-30T15:39:24", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PENG261016P00075000", "bid": 26.1, "bid_size": 333.0, "ask": 28.1, "ask_size": 66.0, "iv": 1.2244, "open_interest": 70.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0134, "vega": 0.0885, "theta": -0.0726, "rho": -0.0867, "theo": 26.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-07-31T15:49:20", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "PENG261016C00080000", "bid": 4.0, "bid_size": 484.0, "ask": 5.4, "ask_size": 560.0, "iv": 1.2193, "open_interest": 87.0, "volume": 3.0, "delta": 0.3259, "gamma": 0.0125, "vega": 0.0856, "theta": -0.0696, "rho": 0.0258, "theo": 4.6331, "change": 0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T10:49:30", "percent_change": 5.26316, "prev_day_close": 4.75}, {"option": "PENG261016P00080000", "bid": 29.9, "bid_size": 240.0, "ask": 32.8, "ask_size": 102.0, "iv": 1.2372, "open_interest": 10.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0128, "vega": 0.084, "theta": -0.069, "rho": -0.0913, "theo": 31.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-13T10:33:10", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "PENG261016C00085000", "bid": 3.2, "bid_size": 554.0, "ask": 4.8, "ask_size": 561.0, "iv": 1.221, "open_interest": 42.0, "volume": 1.0, "delta": 0.2873, "gamma": 0.0118, "vega": 0.0809, "theta": -0.0658, "rho": 0.023, "theo": 3.9297, "change": 0.9, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T10:05:35", "percent_change": 22.5, "prev_day_close": 4.0}, {"option": "PENG261016P00085000", "bid": 34.7, "bid_size": 296.0, "ask": 36.5, "ask_size": 68.0, "iv": 1.2344, "open_interest": 100.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0122, "vega": 0.0784, "theta": -0.0649, "rho": -0.0938, "theo": 35.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-29T15:27:27", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "PENG261016C00090000", "bid": 2.75, "bid_size": 591.0, "ask": 4.1, "ask_size": 617.0, "iv": 1.2244, "open_interest": 146.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0111, "vega": 0.0759, "theta": -0.0617, "rho": 0.0205, "theo": 3.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-31T12:14:00", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PENG261016P00090000", "bid": 38.3, "bid_size": 147.0, "ask": 41.8, "ask_size": 109.0, "iv": 1.2421, "open_interest": 2.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0115, "vega": 0.0731, "theta": -0.0606, "rho": -0.0967, "theo": 39.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-09T15:39:35", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "PENG261016C00095000", "bid": 2.05, "bid_size": 774.0, "ask": 3.8, "ask_size": 672.0, "iv": 1.2255, "open_interest": 56.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0103, "vega": 0.0708, "theta": -0.0576, "rho": 0.0182, "theo": 2.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-28T09:56:12", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PENG261016P00095000", "bid": 42.6, "bid_size": 417.0, "ask": 45.1, "ask_size": 13.0, "iv": 1.1364, "open_interest": 300.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0108, "vega": 0.067, "theta": -0.0562, "rho": -0.0975, "theo": 44.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-06-18T11:58:16", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "PENG261016C00100000", "bid": 1.95, "bid_size": 581.0, "ask": 3.2, "ask_size": 678.0, "iv": 1.2374, "open_interest": 69.0, "volume": 6.0, "delta": 0.1969, "gamma": 0.0095, "vega": 0.0657, "theta": -0.0535, "rho": 0.0162, "theo": 2.4423, "change": 0.025, "open": 2.68, "high": 2.75, "low": 2.68, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T10:51:23", "percent_change": 0.91743, "prev_day_close": 2.72500002384186}, {"option": "PENG261016P00100000", "bid": 47.2, "bid_size": 75.0, "ask": 49.8, "ask_size": 23.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0101, "vega": 0.0615, "theta": -0.0518, "rho": -0.0978, "theo": 48.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-06-18T11:28:32", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "PENG261016C00105000", "bid": 1.3, "bid_size": 887.0, "ask": 2.75, "ask_size": 649.0, "iv": 1.2074, "open_interest": 155.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0088, "vega": 0.0608, "theta": -0.0495, "rho": 0.0144, "theo": 2.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-07-22T11:28:26", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "PENG261016P00105000", "bid": 51.8, "bid_size": 117.0, "ask": 55.5, "ask_size": 91.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0094, "vega": 0.0554, "theta": -0.0476, "rho": -0.0961, "theo": 53.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "PENG261016C00110000", "bid": 1.0, "bid_size": 594.0, "ask": 2.7, "ask_size": 600.0, "iv": 1.2295, "open_interest": 13.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0081, "vega": 0.056, "theta": -0.0457, "rho": 0.0128, "theo": 1.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-22T11:20:50", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PENG261016P00110000", "bid": 56.6, "bid_size": 52.0, "ask": 60.3, "ask_size": 58.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0087, "vega": 0.0501, "theta": -0.0435, "rho": -0.0943, "theo": 58.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "PENG261016C00115000", "bid": 1.0, "bid_size": 439.0, "ask": 2.65, "ask_size": 654.0, "iv": 1.2738, "open_interest": 31.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0075, "vega": 0.0516, "theta": -0.0421, "rho": 0.0114, "theo": 1.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-07-28T12:32:10", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "PENG261016P00115000", "bid": 61.3, "bid_size": 52.0, "ask": 64.8, "ask_size": 53.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0081, "vega": 0.0439, "theta": -0.0395, "rho": -0.0887, "theo": 63.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "PENG261016C00120000", "bid": 1.0, "bid_size": 563.0, "ask": 2.2, "ask_size": 786.0, "iv": 1.277, "open_interest": 56.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0068, "vega": 0.0474, "theta": -0.0387, "rho": 0.0102, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-07-31T12:34:35", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "PENG261016P00120000", "bid": 66.1, "bid_size": 51.0, "ask": 69.8, "ask_size": 53.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0076, "vega": 0.0396, "theta": -0.0358, "rho": -0.0855, "theo": 67.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "PENG261016C00125000", "bid": 0.45, "bid_size": 770.0, "ask": 2.2, "ask_size": 582.0, "iv": 1.2626, "open_interest": 1.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0063, "vega": 0.0435, "theta": -0.0356, "rho": 0.0091, "theo": 1.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-20T11:49:21", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PENG261016P00125000", "bid": 71.0, "bid_size": 51.0, "ask": 74.5, "ask_size": 40.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.007, "vega": 0.0347, "theta": -0.0327, "rho": -0.0814, "theo": 72.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "PENG261016C00130000", "bid": 0.55, "bid_size": 503.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.2317, "open_interest": 35.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0057, "vega": 0.04, "theta": -0.0327, "rho": 0.0081, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-27T14:56:39", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "PENG261016P00130000", "bid": 75.8, "bid_size": 50.0, "ask": 79.5, "ask_size": 47.0, "iv": 1.2326, "open_interest": 2.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0066, "vega": 0.0298, "theta": -0.03, "rho": -0.0756, "theo": 77.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.7, "last_trade_time": "2026-07-16T14:28:07", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "PENG261218C00012500", "bid": 38.6, "bid_size": 10.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.014, "theta": -0.0027, "rho": 0.042, "theo": 41.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-05-28T11:32:21", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "PENG261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.4044, "open_interest": 24.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.001, "vega": 0.014, "theta": -0.0072, "rho": -0.0048, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-21T15:23:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PENG261218C00015000", "bid": 36.9, "bid_size": 84.0, "ask": 39.8, "ask_size": 6.0, "iv": 1.0458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0014, "vega": 0.0198, "theta": -0.0056, "rho": 0.0488, "theo": 38.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-07-08T13:30:56", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "PENG261218P00015000", "bid": 0.05, "bid_size": 10.0, "ask": 0.85, "ask_size": 7.0, "iv": 1.282, "open_interest": 48.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0014, "vega": 0.0199, "theta": -0.0098, "rho": -0.0072, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-07-27T12:35:08", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "PENG261218C00017500", "bid": 34.7, "bid_size": 98.0, "ask": 38.0, "ask_size": 7.0, "iv": 1.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0019, "vega": 0.0265, "theta": -0.0088, "rho": 0.0549, "theo": 36.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "PENG261218P00017500", "bid": 0.2, "bid_size": 228.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.254, "open_interest": 5.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0019, "vega": 0.0266, "theta": -0.0128, "rho": -0.0103, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T14:46:16", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PENG261218C00020000", "bid": 32.6, "bid_size": 91.0, "ask": 35.5, "ask_size": 32.0, "iv": 1.1415, "open_interest": 46.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0025, "vega": 0.034, "theta": -0.0123, "rho": 0.0602, "theo": 34.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.95, "last_trade_time": "2026-07-22T15:08:00", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "PENG261218P00020000", "bid": 0.55, "bid_size": 438.0, "ask": 1.85, "ask_size": 42.0, "iv": 1.2851, "open_interest": 3.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0025, "vega": 0.0341, "theta": -0.016, "rho": -0.014, "theo": 1.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-07-09T14:49:37", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "PENG261218C00022500", "bid": 30.7, "bid_size": 88.0, "ask": 33.9, "ask_size": 7.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0031, "vega": 0.0419, "theta": -0.0159, "rho": 0.0648, "theo": 32.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "PENG261218P00022500", "bid": 1.05, "bid_size": 23.0, "ask": 2.4, "ask_size": 20.0, "iv": 1.2833, "open_interest": 55.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0031, "vega": 0.042, "theta": -0.0194, "rho": -0.0184, "theo": 1.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-07-08T12:35:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PENG261218C00025000", "bid": 29.5, "bid_size": 15.0, "ask": 32.0, "ask_size": 55.0, "iv": 1.2878, "open_interest": 29.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0038, "vega": 0.0501, "theta": -0.0197, "rho": 0.0686, "theo": 30.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.19, "last_trade_time": "2026-07-27T10:48:32", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "PENG261218P00025000", "bid": 1.9, "bid_size": 15.0, "ask": 2.8, "ask_size": 505.0, "iv": 1.2806, "open_interest": 103.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0038, "vega": 0.0503, "theta": -0.0229, "rho": -0.0234, "theo": 2.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-29T10:26:19", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "PENG261218C00030000", "bid": 25.8, "bid_size": 283.0, "ask": 28.4, "ask_size": 346.0, "iv": 1.2394, "open_interest": 72.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0052, "vega": 0.0667, "theta": -0.027, "rho": 0.074, "theo": 27.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-07-10T11:10:39", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "PENG261218P00030000", "bid": 3.2, "bid_size": 273.0, "ask": 4.3, "ask_size": 495.0, "iv": 1.2529, "open_interest": 107.0, "volume": 2.0, "delta": -0.1257, "gamma": 0.0052, "vega": 0.067, "theta": -0.0299, "rho": -0.035, "theo": 3.6071, "change": 0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 15.942, "prev_day_close": 3.44999992847443}, {"option": "PENG261218C00035000", "bid": 22.9, "bid_size": 141.0, "ask": 25.3, "ask_size": 195.0, "iv": 1.2406, "open_interest": 26.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0065, "vega": 0.0824, "theta": -0.0339, "rho": 0.0768, "theo": 23.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-07-31T13:15:33", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PENG261218P00035000", "bid": 4.9, "bid_size": 347.0, "ask": 5.7, "ask_size": 304.0, "iv": 1.206, "open_interest": 34.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0065, "vega": 0.0826, "theta": -0.0363, "rho": -0.0483, "theo": 5.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T10:58:38", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PENG261218C00040000", "bid": 20.0, "bid_size": 292.0, "ask": 22.6, "ask_size": 404.0, "iv": 1.2246, "open_interest": 241.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0076, "vega": 0.0961, "theta": -0.0398, "rho": 0.0777, "theo": 21.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.88, "last_trade_time": "2026-07-28T12:20:10", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "PENG261218P00040000", "bid": 7.0, "bid_size": 340.0, "ask": 7.9, "ask_size": 109.0, "iv": 1.1969, "open_interest": 117.0, "volume": 103.0, "delta": -0.2219, "gamma": 0.0077, "vega": 0.0964, "theta": -0.0418, "rho": -0.0628, "theo": 7.4564, "change": 0.0, "open": 7.4, "high": 7.5, "low": 7.3, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T11:11:40", "percent_change": -3.17891e-06, "prev_day_close": 7.50000023841858}, {"option": "PENG261218C00045000", "bid": 16.9, "bid_size": 477.0, "ask": 19.2, "ask_size": 381.0, "iv": 1.14, "open_interest": 52.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0086, "vega": 0.1074, "theta": -0.0447, "rho": 0.0769, "theo": 18.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-07-27T11:07:15", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PENG261218P00045000", "bid": 9.3, "bid_size": 375.0, "ask": 10.7, "ask_size": 576.0, "iv": 1.1958, "open_interest": 154.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0087, "vega": 0.1077, "theta": -0.0463, "rho": -0.0777, "theo": 9.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-31T13:55:45", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PENG261218C00050000", "bid": 15.5, "bid_size": 385.0, "ask": 17.2, "ask_size": 419.0, "iv": 1.1768, "open_interest": 120.0, "volume": 5.0, "delta": 0.6839, "gamma": 0.0094, "vega": 0.1162, "theta": -0.0484, "rho": 0.075, "theo": 16.3891, "change": 0.4, "open": 15.08, "high": 16.7, "low": 15.08, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:21:01", "percent_change": 2.45399, "prev_day_close": 16.3000001907349}, {"option": "PENG261218P00050000", "bid": 12.1, "bid_size": 316.0, "ask": 13.9, "ask_size": 454.0, "iv": 1.2078, "open_interest": 72.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0095, "vega": 0.1164, "theta": -0.0497, "rho": -0.0927, "theo": 12.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-07-29T14:58:10", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "PENG261218C00055000", "bid": 13.9, "bid_size": 193.0, "ask": 14.7, "ask_size": 19.0, "iv": 1.159, "open_interest": 56.0, "volume": 2.0, "delta": 0.6349, "gamma": 0.0099, "vega": 0.1225, "theta": -0.0511, "rho": 0.0722, "theo": 14.4923, "change": 0.0, "open": 14.35, "high": 14.35, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 2.00072e-06, "prev_day_close": 14.2999997138977}, {"option": "PENG261218P00055000", "bid": 15.0, "bid_size": 159.0, "ask": 16.5, "ask_size": 87.0, "iv": 1.1768, "open_interest": 31.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0101, "vega": 0.1226, "theta": -0.052, "rho": -0.1075, "theo": 15.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-07-28T09:48:24", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "PENG261218C00060000", "bid": 12.1, "bid_size": 393.0, "ask": 13.4, "ask_size": 427.0, "iv": 1.1638, "open_interest": 121.0, "volume": 3.0, "delta": 0.588, "gamma": 0.0103, "vega": 0.1266, "theta": -0.0529, "rho": 0.0691, "theo": 12.8377, "change": -0.2, "open": 11.86, "high": 12.9, "low": 11.86, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:48:37", "percent_change": -1.52672, "prev_day_close": 13.0999999046326}, {"option": "PENG261218P00060000", "bid": 18.0, "bid_size": 297.0, "ask": 20.1, "ask_size": 99.0, "iv": 1.1732, "open_interest": 31.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0105, "vega": 0.1265, "theta": -0.0534, "rho": -0.1217, "theo": 19.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-07-30T10:34:59", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PENG261218C00065000", "bid": 10.4, "bid_size": 510.0, "ask": 12.5, "ask_size": 506.0, "iv": 1.1721, "open_interest": 132.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0105, "vega": 0.1288, "theta": -0.0538, "rho": 0.0655, "theo": 11.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-31T10:14:53", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PENG261218P00065000", "bid": 21.6, "bid_size": 225.0, "ask": 23.4, "ask_size": 76.0, "iv": 1.1656, "open_interest": 41.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0108, "vega": 0.1284, "theta": -0.0541, "rho": -0.1344, "theo": 22.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-07-17T09:33:26", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "PENG261218C00070000", "bid": 9.3, "bid_size": 433.0, "ask": 11.2, "ask_size": 507.0, "iv": 1.1746, "open_interest": 42.0, "volume": 1.0, "delta": 0.5018, "gamma": 0.0106, "vega": 0.1295, "theta": -0.0541, "rho": 0.0619, "theo": 10.1342, "change": -0.65, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T09:53:34", "percent_change": -6.5, "prev_day_close": 10.0}, {"option": "PENG261218P00070000", "bid": 25.2, "bid_size": 269.0, "ask": 27.5, "ask_size": 31.0, "iv": 1.1754, "open_interest": 11.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0109, "vega": 0.1286, "theta": -0.054, "rho": -0.1462, "theo": 26.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-07-14T15:46:10", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "PENG261218C00075000", "bid": 8.1, "bid_size": 600.0, "ask": 10.1, "ask_size": 539.0, "iv": 1.1693, "open_interest": 247.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0105, "vega": 0.1288, "theta": -0.0538, "rho": 0.0583, "theo": 9.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-07-31T13:13:57", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PENG261218P00075000", "bid": 29.0, "bid_size": 260.0, "ask": 31.6, "ask_size": 75.0, "iv": 1.1809, "open_interest": 3.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0109, "vega": 0.1276, "theta": -0.0534, "rho": -0.1571, "theo": 30.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-07-08T10:15:22", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PENG261218C00080000", "bid": 6.7, "bid_size": 677.0, "ask": 9.0, "ask_size": 535.0, "iv": 1.1458, "open_interest": 117.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0104, "vega": 0.127, "theta": -0.0531, "rho": 0.0546, "theo": 8.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-07-31T12:07:48", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PENG261218P00080000", "bid": 32.9, "bid_size": 109.0, "ask": 35.6, "ask_size": 11.0, "iv": 1.176, "open_interest": 8.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0108, "vega": 0.1252, "theta": -0.0524, "rho": -0.1663, "theo": 34.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-20T14:20:20", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "PENG261218C00085000", "bid": 6.3, "bid_size": 147.0, "ask": 8.4, "ask_size": 332.0, "iv": 1.1725, "open_interest": 69.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0102, "vega": 0.1245, "theta": -0.0521, "rho": 0.0512, "theo": 7.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-07-28T09:47:37", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "PENG261218P00085000", "bid": 37.0, "bid_size": 72.0, "ask": 40.0, "ask_size": 58.0, "iv": 1.1857, "open_interest": 2.0, "volume": 0.0, "delta": -0.6225, "gamma": 0.0107, "vega": 0.1222, "theta": -0.0511, "rho": -0.175, "theo": 38.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-28T12:05:23", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PENG261218C00090000", "bid": 5.1, "bid_size": 440.0, "ask": 7.6, "ask_size": 299.0, "iv": 1.1512, "open_interest": 61.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.01, "vega": 0.1214, "theta": -0.0508, "rho": 0.0478, "theo": 6.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-28T15:18:30", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PENG261218P00090000", "bid": 41.4, "bid_size": 25.0, "ask": 44.0, "ask_size": 7.0, "iv": 1.1833, "open_interest": 11.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0105, "vega": 0.1183, "theta": -0.0494, "rho": -0.1811, "theo": 42.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-07-08T15:48:43", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "PENG261218C00095000", "bid": 4.8, "bid_size": 181.0, "ask": 6.9, "ask_size": 272.0, "iv": 1.1638, "open_interest": 41.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0097, "vega": 0.1177, "theta": -0.0493, "rho": 0.0446, "theo": 5.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-07-28T11:36:50", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PENG261218P00095000", "bid": 45.5, "bid_size": 79.0, "ask": 48.9, "ask_size": 44.0, "iv": 1.1989, "open_interest": 3.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0102, "vega": 0.114, "theta": -0.0476, "rho": -0.1874, "theo": 46.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-07-08T13:18:10", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "PENG261218C00100000", "bid": 4.3, "bid_size": 657.0, "ask": 6.0, "ask_size": 517.0, "iv": 1.153, "open_interest": 190.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0093, "vega": 0.1139, "theta": -0.0476, "rho": 0.0417, "theo": 5.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-31T10:09:42", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PENG261218P00100000", "bid": 50.3, "bid_size": 43.0, "ask": 52.7, "ask_size": 13.0, "iv": 1.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.01, "vega": 0.1094, "theta": -0.0457, "rho": -0.1926, "theo": 51.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "PENG261218C00105000", "bid": 3.6, "bid_size": 726.0, "ask": 5.7, "ask_size": 552.0, "iv": 1.1538, "open_interest": 55.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.009, "vega": 0.1097, "theta": -0.0459, "rho": 0.0388, "theo": 4.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-07-29T13:34:58", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PENG261218P00105000", "bid": 54.5, "bid_size": 212.0, "ask": 56.7, "ask_size": 43.0, "iv": 1.1562, "open_interest": 6.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0097, "vega": 0.1041, "theta": -0.0437, "rho": -0.1928, "theo": 55.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-07-08T13:46:43", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "PENG261218C00110000", "bid": 3.7, "bid_size": 545.0, "ask": 4.9, "ask_size": 437.0, "iv": 1.1634, "open_interest": 26.0, "volume": 20.0, "delta": 0.264, "gamma": 0.0086, "vega": 0.1055, "theta": -0.0441, "rho": 0.0362, "theo": 4.2863, "change": 0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:10:55", "percent_change": 1.07527, "prev_day_close": 4.64999985694885}, {"option": "PENG261218P00110000", "bid": 58.6, "bid_size": 186.0, "ask": 62.2, "ask_size": 88.0, "iv": 1.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0094, "vega": 0.099, "theta": -0.0417, "rho": -0.1959, "theo": 60.1995, "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": 60.9500007629394}, {"option": "PENG261218C00115000", "bid": 3.1, "bid_size": 606.0, "ask": 4.8, "ask_size": 560.0, "iv": 1.169, "open_interest": 9.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0083, "vega": 0.1012, "theta": -0.0423, "rho": 0.0338, "theo": 3.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-21T14:18:53", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "PENG261218P00115000", "bid": 63.2, "bid_size": 91.0, "ask": 65.9, "ask_size": 24.0, "iv": 1.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0091, "vega": 0.0936, "theta": -0.0396, "rho": -0.1971, "theo": 64.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "PENG261218C00120000", "bid": 2.55, "bid_size": 480.0, "ask": 4.5, "ask_size": 6.0, "iv": 1.1627, "open_interest": 21.0, "volume": 0.0, "delta": 0.226, "gamma": 0.008, "vega": 0.0968, "theta": -0.0405, "rho": 0.0314, "theo": 3.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-24T15:47:14", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "PENG261218P00120000", "bid": 67.8, "bid_size": 63.0, "ask": 71.4, "ask_size": 63.0, "iv": 1.1813, "open_interest": 2.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0088, "vega": 0.0878, "theta": -0.0375, "rho": -0.1939, "theo": 69.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.15, "last_trade_time": "2026-07-14T10:06:01", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "PENG261218C00125000", "bid": 2.65, "bid_size": 80.0, "ask": 4.3, "ask_size": 13.0, "iv": 1.1919, "open_interest": 58.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0076, "vega": 0.0927, "theta": -0.0388, "rho": 0.0293, "theo": 3.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-16T14:06:37", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PENG261218P00125000", "bid": 72.4, "bid_size": 64.0, "ask": 76.2, "ask_size": 36.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0085, "vega": 0.0829, "theta": -0.0355, "rho": -0.1935, "theo": 74.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "PENG261218C00130000", "bid": 2.4, "bid_size": 663.0, "ask": 3.8, "ask_size": 654.0, "iv": 1.1838, "open_interest": 80.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0072, "vega": 0.0886, "theta": -0.037, "rho": 0.0274, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T13:13:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PENG261218P00130000", "bid": 77.2, "bid_size": 43.0, "ask": 80.7, "ask_size": 59.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0082, "vega": 0.0777, "theta": -0.0335, "rho": -0.1898, "theo": 78.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "PENG270115C00002500", "bid": 48.5, "bid_size": 53.0, "ask": 52.2, "ask_size": 5.0, "iv": 2.3373, "open_interest": 21.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0111, "theo": 50.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.58, "last_trade_time": "2026-07-31T14:08:41", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "PENG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 546.0, "iv": 3.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "PENG270115C00005000", "bid": 46.4, "bid_size": 5.0, "ask": 49.6, "ask_size": 5.0, "iv": 2.0025, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0218, "theo": 47.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.72, "last_trade_time": "2026-07-20T11:11:14", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "PENG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 576.0, "iv": 2.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0012, "rho": -0.0008, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 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": "PENG270115C00007500", "bid": 43.9, "bid_size": 56.0, "ask": 47.1, "ask_size": 5.0, "iv": 1.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0061, "theta": 0.0, "rho": 0.0319, "theo": 45.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.18, "last_trade_time": "2026-06-23T11:05:05", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "PENG270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 446.0, "iv": 1.4678, "open_interest": 64.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0026, "rho": -0.002, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-04-01T15:42:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PENG270115C00010000", "bid": 41.6, "bid_size": 79.0, "ask": 44.8, "ask_size": 5.0, "iv": 1.4769, "open_interest": 52.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0108, "theta": 0.0, "rho": 0.0412, "theo": 43.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-07-09T14:48:39", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "PENG270115P00010000", "bid": 0.05, "bid_size": 299.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.2824, "open_interest": 92.0, "volume": 5.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0045, "rho": -0.0039, "theo": 0.2741, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T09:30:13", "percent_change": -12.0, "prev_day_close": 0.249999994412065}, {"option": "PENG270115C00012500", "bid": 39.4, "bid_size": 54.0, "ask": 42.5, "ask_size": 5.0, "iv": 1.4022, "open_interest": 24.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.001, "vega": 0.0169, "theta": -0.0013, "rho": 0.0497, "theo": 40.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-07-30T14:39:07", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "PENG270115P00012500", "bid": 0.25, "bid_size": 228.0, "ask": 1.0, "ask_size": 607.0, "iv": 1.426, "open_interest": 54.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.001, "vega": 0.017, "theta": -0.0068, "rho": -0.0066, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T15:55:35", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "PENG270115C00015000", "bid": 37.5, "bid_size": 7.0, "ask": 40.3, "ask_size": 8.0, "iv": 1.4002, "open_interest": 31.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0015, "vega": 0.0241, "theta": -0.0042, "rho": 0.0572, "theo": 38.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-07-30T14:39:07", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PENG270115P00015000", "bid": 0.25, "bid_size": 12.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.2063, "open_interest": 55.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0015, "vega": 0.0242, "theta": -0.0094, "rho": -0.0101, "theo": 0.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-09T13:25:58", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "PENG270115C00017500", "bid": 35.8, "bid_size": 302.0, "ask": 38.2, "ask_size": 355.0, "iv": 1.4084, "open_interest": 133.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.002, "vega": 0.032, "theta": -0.0075, "rho": 0.0638, "theo": 36.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-07-29T10:47:44", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "PENG270115P00017500", "bid": 0.8, "bid_size": 275.0, "ask": 1.5, "ask_size": 268.0, "iv": 1.2964, "open_interest": 103.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.002, "vega": 0.0322, "theta": -0.0124, "rho": -0.0144, "theo": 1.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T10:28:57", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PENG270115C00020000", "bid": 33.4, "bid_size": 454.0, "ask": 36.2, "ask_size": 420.0, "iv": 1.3179, "open_interest": 283.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0025, "vega": 0.0406, "theta": -0.0109, "rho": 0.0694, "theo": 34.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-07-08T15:23:41", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PENG270115P00020000", "bid": 1.2, "bid_size": 549.0, "ask": 1.8, "ask_size": 77.0, "iv": 1.2489, "open_interest": 565.0, "volume": 10.0, "delta": -0.0572, "gamma": 0.0026, "vega": 0.0407, "theta": -0.0155, "rho": -0.0195, "theo": 1.6009, "change": 0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T09:54:41", "percent_change": 8.19672, "prev_day_close": 1.52499997615814}, {"option": "PENG270115C00022500", "bid": 31.7, "bid_size": 497.0, "ask": 34.3, "ask_size": 407.0, "iv": 1.3138, "open_interest": 261.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0031, "vega": 0.0495, "theta": -0.0144, "rho": 0.0741, "theo": 32.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-07-28T14:51:16", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "PENG270115P00022500", "bid": 1.65, "bid_size": 389.0, "ask": 2.7, "ask_size": 537.0, "iv": 1.2624, "open_interest": 56.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0031, "vega": 0.0497, "theta": -0.0187, "rho": -0.0253, "theo": 2.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-28T14:47:11", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PENG270115C00025000", "bid": 29.3, "bid_size": 315.0, "ask": 32.2, "ask_size": 89.0, "iv": 1.2163, "open_interest": 193.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0037, "vega": 0.0584, "theta": -0.0178, "rho": 0.078, "theo": 30.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-07-29T12:42:31", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "PENG270115P00025000", "bid": 2.15, "bid_size": 244.0, "ask": 3.0, "ask_size": 7.0, "iv": 1.2059, "open_interest": 12282.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0038, "vega": 0.0586, "theta": -0.0218, "rho": -0.0319, "theo": 2.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-07-28T11:38:20", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PENG270115C00030000", "bid": 25.9, "bid_size": 375.0, "ask": 29.2, "ask_size": 230.0, "iv": 1.2199, "open_interest": 436.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0049, "vega": 0.0757, "theta": -0.0244, "rho": 0.0836, "theo": 27.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-07-22T10:31:55", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "PENG270115P00030000", "bid": 3.6, "bid_size": 107.0, "ask": 4.8, "ask_size": 54.0, "iv": 1.2011, "open_interest": 605.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0049, "vega": 0.0761, "theta": -0.0279, "rho": -0.0463, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-30T12:42:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PENG270115C00035000", "bid": 23.9, "bid_size": 321.0, "ask": 26.3, "ask_size": 400.0, "iv": 1.2627, "open_interest": 202.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.006, "vega": 0.0914, "theta": -0.0304, "rho": 0.0866, "theo": 24.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-07-27T14:56:05", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "PENG270115P00035000", "bid": 5.7, "bid_size": 443.0, "ask": 6.9, "ask_size": 509.0, "iv": 1.2077, "open_interest": 242.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.006, "vega": 0.0919, "theta": -0.0332, "rho": -0.0624, "theo": 6.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-30T12:41:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PENG270115C00040000", "bid": 21.4, "bid_size": 260.0, "ask": 22.3, "ask_size": 10.0, "iv": 1.1861, "open_interest": 722.0, "volume": 10.0, "delta": 0.7806, "gamma": 0.0069, "vega": 0.105, "theta": -0.0354, "rho": 0.0877, "theo": 22.035, "change": 0.02, "open": 21.85, "high": 21.87, "low": 21.85, "tick": "no_change", "last_trade_price": 21.87, "last_trade_time": "2026-08-03T11:54:03", "percent_change": 0.0915358, "prev_day_close": 21.8499994277954}, {"option": "PENG270115P00040000", "bid": 8.0, "bid_size": 428.0, "ask": 9.3, "ask_size": 497.0, "iv": 1.2034, "open_interest": 336.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.007, "vega": 0.1055, "theta": -0.0378, "rho": -0.0797, "theo": 8.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-30T12:18:49", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PENG270115C00045000", "bid": 19.0, "bid_size": 399.0, "ask": 20.8, "ask_size": 441.0, "iv": 1.2114, "open_interest": 228.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0077, "vega": 0.1162, "theta": -0.0396, "rho": 0.0873, "theo": 19.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-07-31T11:51:53", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "PENG270115P00045000", "bid": 10.5, "bid_size": 382.0, "ask": 12.4, "ask_size": 607.0, "iv": 1.2124, "open_interest": 116.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0078, "vega": 0.1167, "theta": -0.0414, "rho": -0.0972, "theo": 11.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-07-31T11:12:54", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PENG270115C00050000", "bid": 16.3, "bid_size": 479.0, "ask": 17.9, "ask_size": 1.0, "iv": 1.144, "open_interest": 1016.0, "volume": 10.0, "delta": 0.6901, "gamma": 0.0084, "vega": 0.1251, "theta": -0.0429, "rho": 0.0857, "theo": 17.663, "change": 0.04, "open": 17.6, "high": 17.6, "low": 17.59, "tick": "no_change", "last_trade_price": 17.59, "last_trade_time": "2026-08-03T11:54:03", "percent_change": 0.227919, "prev_day_close": 17.5500001907349}, {"option": "PENG270115P00050000", "bid": 13.4, "bid_size": 312.0, "ask": 14.8, "ask_size": 376.0, "iv": 1.1868, "open_interest": 88.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0085, "vega": 0.1255, "theta": -0.0442, "rho": -0.1144, "theo": 14.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-07-31T12:18:05", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PENG270115C00055000", "bid": 14.9, "bid_size": 378.0, "ask": 16.1, "ask_size": 5.0, "iv": 1.1531, "open_interest": 1100.0, "volume": 3.0, "delta": 0.6464, "gamma": 0.0088, "vega": 0.1318, "theta": -0.0453, "rho": 0.0833, "theo": 15.8499, "change": 0.85, "open": 16.5, "high": 16.65, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T13:28:11", "percent_change": 5.43131, "prev_day_close": 15.6500000953674}, {"option": "PENG270115P00055000", "bid": 16.4, "bid_size": 179.0, "ask": 18.0, "ask_size": 195.0, "iv": 1.1803, "open_interest": 24.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.009, "vega": 0.1321, "theta": -0.0461, "rho": -0.131, "theo": 17.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-07-29T13:11:21", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "PENG270115C00060000", "bid": 13.7, "bid_size": 400.0, "ask": 15.6, "ask_size": 515.0, "iv": 1.2084, "open_interest": 229.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0092, "vega": 0.1365, "theta": -0.047, "rho": 0.0806, "theo": 14.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-07-31T14:50:12", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PENG270115P00060000", "bid": 19.7, "bid_size": 335.0, "ask": 21.8, "ask_size": 400.0, "iv": 1.192, "open_interest": 148.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0094, "vega": 0.1366, "theta": -0.0474, "rho": -0.1477, "theo": 20.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-07-30T15:55:10", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PENG270115C00065000", "bid": 11.6, "bid_size": 742.0, "ask": 14.4, "ask_size": 562.0, "iv": 1.1873, "open_interest": 2187.0, "volume": 21.0, "delta": 0.5646, "gamma": 0.0094, "vega": 0.1394, "theta": -0.0481, "rho": 0.0773, "theo": 12.8294, "change": -0.3, "open": 12.1, "high": 12.6, "low": 12.1, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-03T11:33:42", "percent_change": -2.32558, "prev_day_close": 12.9000000953674}, {"option": "PENG270115P00065000", "bid": 23.1, "bid_size": 370.0, "ask": 24.9, "ask_size": 29.0, "iv": 1.1685, "open_interest": 51.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0097, "vega": 0.1393, "theta": -0.048, "rho": -0.1628, "theo": 24.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-07-15T10:39:31", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PENG270115C00070000", "bid": 10.6, "bid_size": 727.0, "ask": 13.1, "ask_size": 576.0, "iv": 1.1915, "open_interest": 289.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0096, "vega": 0.1409, "theta": -0.0486, "rho": 0.0739, "theo": 11.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-30T11:58:27", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "PENG270115P00070000", "bid": 26.7, "bid_size": 272.0, "ask": 28.6, "ask_size": 105.0, "iv": 1.1629, "open_interest": 34.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0099, "vega": 0.1404, "theta": -0.0481, "rho": -0.1765, "theo": 27.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-07-27T11:41:51", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "PENG270115C00075000", "bid": 9.4, "bid_size": 696.0, "ask": 11.9, "ask_size": 579.0, "iv": 1.1826, "open_interest": 337.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0096, "vega": 0.1411, "theta": -0.0487, "rho": 0.0703, "theo": 10.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-30T15:35:23", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PENG270115P00075000", "bid": 30.4, "bid_size": 400.0, "ask": 33.6, "ask_size": 423.0, "iv": 1.1969, "open_interest": 80.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0099, "vega": 0.1403, "theta": -0.0477, "rho": -0.1904, "theo": 31.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-24T11:00:02", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "PENG270115C00080000", "bid": 8.4, "bid_size": 692.0, "ask": 10.9, "ask_size": 582.0, "iv": 1.1796, "open_interest": 777.0, "volume": 22.0, "delta": 0.4581, "gamma": 0.0096, "vega": 0.1403, "theta": -0.0484, "rho": 0.0669, "theo": 9.4678, "change": -0.5, "open": 9.63, "high": 10.27, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T11:21:59", "percent_change": -5.0, "prev_day_close": 10.0}, {"option": "PENG270115P00080000", "bid": 34.4, "bid_size": 273.0, "ask": 36.5, "ask_size": 48.0, "iv": 1.1581, "open_interest": 6.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.01, "vega": 0.139, "theta": -0.047, "rho": -0.2015, "theo": 35.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-07-13T15:42:51", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "PENG270115C00085000", "bid": 7.5, "bid_size": 616.0, "ask": 9.8, "ask_size": 570.0, "iv": 1.1692, "open_interest": 22.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0094, "vega": 0.1386, "theta": -0.0478, "rho": 0.0633, "theo": 8.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-07-24T15:07:13", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "PENG270115P00085000", "bid": 38.3, "bid_size": 256.0, "ask": 41.0, "ask_size": 138.0, "iv": 1.165, "open_interest": 4.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0099, "vega": 0.1367, "theta": -0.046, "rho": -0.212, "theo": 39.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.28, "last_trade_time": "2026-07-20T14:40:40", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "PENG270115C00090000", "bid": 6.6, "bid_size": 415.0, "ask": 9.1, "ask_size": 263.0, "iv": 1.1664, "open_interest": 37.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0093, "vega": 0.1364, "theta": -0.047, "rho": 0.0599, "theo": 7.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-30T10:26:05", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "PENG270115P00090000", "bid": 42.4, "bid_size": 122.0, "ask": 45.5, "ask_size": 54.0, "iv": 1.1726, "open_interest": 9.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0098, "vega": 0.1339, "theta": -0.0447, "rho": -0.2208, "theo": 43.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-07-28T13:25:08", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "PENG270115C00095000", "bid": 6.0, "bid_size": 698.0, "ask": 8.3, "ask_size": 639.0, "iv": 1.165, "open_interest": 627.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0091, "vega": 0.1335, "theta": -0.046, "rho": 0.0566, "theo": 7.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-24T10:35:25", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PENG270115P00095000", "bid": 46.7, "bid_size": 221.0, "ask": 49.7, "ask_size": 74.0, "iv": 1.1702, "open_interest": 20.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0097, "vega": 0.13, "theta": -0.0433, "rho": -0.2282, "theo": 48.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-06-12T11:23:56", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "PENG270115C00100000", "bid": 5.4, "bid_size": 696.0, "ask": 7.3, "ask_size": 26.0, "iv": 1.1505, "open_interest": 1403.0, "volume": 24.0, "delta": 0.3463, "gamma": 0.0089, "vega": 0.1302, "theta": -0.0449, "rho": 0.0534, "theo": 6.4691, "change": 0.15, "open": 7.0, "high": 7.1, "low": 6.7, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:10:55", "percent_change": 2.15827, "prev_day_close": 6.95000004768372}, {"option": "PENG270115P00100000", "bid": 50.9, "bid_size": 213.0, "ask": 53.4, "ask_size": 17.0, "iv": 1.138, "open_interest": 1.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0095, "vega": 0.1266, "theta": -0.0417, "rho": -0.2356, "theo": 52.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-07-13T12:21:58", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "PENG270115C00105000", "bid": 4.7, "bid_size": 739.0, "ask": 7.0, "ask_size": 575.0, "iv": 1.154, "open_interest": 134.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0087, "vega": 0.1268, "theta": -0.0436, "rho": 0.0504, "theo": 5.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-31T15:56:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PENG270115P00105000", "bid": 55.3, "bid_size": 225.0, "ask": 58.0, "ask_size": 27.0, "iv": 1.1433, "open_interest": 20.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0094, "vega": 0.1219, "theta": -0.0401, "rho": -0.2398, "theo": 56.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-06-23T14:58:45", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "PENG270115C00110000", "bid": 4.5, "bid_size": 352.0, "ask": 6.7, "ask_size": 302.0, "iv": 1.1736, "open_interest": 8.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0084, "vega": 0.1229, "theta": -0.0423, "rho": 0.0475, "theo": 5.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-28T15:57:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PENG270115P00110000", "bid": 59.9, "bid_size": 87.0, "ask": 62.8, "ask_size": 7.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0092, "vega": 0.1171, "theta": -0.0383, "rho": -0.2443, "theo": 61.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "PENG270115C00115000", "bid": 3.8, "bid_size": 751.0, "ask": 6.1, "ask_size": 696.0, "iv": 1.1567, "open_interest": 563.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0082, "vega": 0.119, "theta": -0.0409, "rho": 0.0448, "theo": 4.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-30T10:31:09", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PENG270115P00115000", "bid": 64.6, "bid_size": 159.0, "ask": 67.1, "ask_size": 33.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.009, "vega": 0.1127, "theta": -0.0366, "rho": -0.2457, "theo": 65.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "PENG270115C00120000", "bid": 3.7, "bid_size": 603.0, "ask": 5.1, "ask_size": 315.0, "iv": 1.1436, "open_interest": 32.0, "volume": 1.0, "delta": 0.2632, "gamma": 0.0079, "vega": 0.1151, "theta": -0.0395, "rho": 0.0422, "theo": 4.5332, "change": 0.2, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T11:10:38", "percent_change": 4.16667, "prev_day_close": 4.79999995231628}, {"option": "PENG270115P00120000", "bid": 69.4, "bid_size": 146.0, "ask": 72.1, "ask_size": 29.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0087, "vega": 0.1073, "theta": -0.0347, "rho": -0.246, "theo": 70.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "PENG270115C00125000", "bid": 3.4, "bid_size": 621.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.1304, "open_interest": 41.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0076, "vega": 0.111, "theta": -0.0381, "rho": 0.0397, "theo": 4.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-31T15:53:48", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PENG270115P00125000", "bid": 73.3, "bid_size": 180.0, "ask": 76.9, "ask_size": 57.0, "iv": 1.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0085, "vega": 0.1018, "theta": -0.0329, "rho": -0.247, "theo": 75.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "PENG270115C00130000", "bid": 3.1, "bid_size": 603.0, "ask": 5.2, "ask_size": 598.0, "iv": 1.1836, "open_interest": 39.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0074, "vega": 0.107, "theta": -0.0367, "rho": 0.0374, "theo": 3.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-07-31T11:35:49", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "PENG270115P00130000", "bid": 78.0, "bid_size": 44.0, "ask": 81.5, "ask_size": 20.0, "iv": 1.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0083, "vega": 0.097, "theta": -0.0311, "rho": -0.2484, "theo": 79.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "PENG270319C00022500", "bid": 32.0, "bid_size": 76.0, "ask": 35.3, "ask_size": 11.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0029, "vega": 0.0636, "theta": -0.0106, "rho": 0.0905, "theo": 34.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PENG270319P00022500", "bid": 2.0, "bid_size": 364.0, "ask": 3.9, "ask_size": 188.0, "iv": 1.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.003, "vega": 0.064, "theta": -0.0169, "rho": -0.0424, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 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": "PENG270319C00025000", "bid": 30.4, "bid_size": 90.0, "ask": 33.8, "ask_size": 13.0, "iv": 1.1856, "open_interest": 2.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0034, "vega": 0.0731, "theta": -0.0134, "rho": 0.0952, "theo": 32.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-07-16T13:08:42", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "PENG270319P00025000", "bid": 3.2, "bid_size": 16.0, "ask": 4.4, "ask_size": 15.0, "iv": 1.2109, "open_interest": 32.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0034, "vega": 0.0735, "theta": -0.0192, "rho": -0.0516, "theo": 3.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-21T10:47:32", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PENG270319C00030000", "bid": 27.7, "bid_size": 23.0, "ask": 30.8, "ask_size": 22.0, "iv": 1.1938, "open_interest": 3.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0043, "vega": 0.0911, "theta": -0.0185, "rho": 0.102, "theo": 29.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-07-02T09:32:36", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "PENG270319P00030000", "bid": 4.9, "bid_size": 227.0, "ask": 6.4, "ask_size": 126.0, "iv": 1.1947, "open_interest": 21.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0044, "vega": 0.0916, "theta": -0.0235, "rho": -0.0714, "theo": 5.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-28T10:04:09", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PENG270319C00035000", "bid": 24.9, "bid_size": 71.0, "ask": 28.2, "ask_size": 25.0, "iv": 1.1818, "open_interest": 3.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0051, "vega": 0.1072, "theta": -0.023, "rho": 0.1062, "theo": 26.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-07-17T11:23:20", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PENG270319P00035000", "bid": 7.1, "bid_size": 150.0, "ask": 8.6, "ask_size": 21.0, "iv": 1.1844, "open_interest": 10.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0052, "vega": 0.1079, "theta": -0.0272, "rho": -0.0927, "theo": 8.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-07-29T15:35:13", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PENG270319C00040000", "bid": 22.5, "bid_size": 75.0, "ask": 26.0, "ask_size": 33.0, "iv": 1.1814, "open_interest": 8.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0058, "vega": 0.1213, "theta": -0.027, "rho": 0.1083, "theo": 24.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-07-17T10:19:34", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "PENG270319P00040000", "bid": 9.4, "bid_size": 45.0, "ask": 11.3, "ask_size": 36.0, "iv": 1.1767, "open_interest": 10.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.006, "vega": 0.122, "theta": -0.0303, "rho": -0.1148, "theo": 10.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.02, "last_trade_time": "2026-07-30T13:25:49", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PENG270319C00045000", "bid": 20.4, "bid_size": 133.0, "ask": 23.1, "ask_size": 37.0, "iv": 1.1468, "open_interest": 9.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0064, "vega": 0.133, "theta": -0.0303, "rho": 0.1089, "theo": 22.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-07-28T14:25:48", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "PENG270319P00045000", "bid": 12.1, "bid_size": 70.0, "ask": 14.2, "ask_size": 23.0, "iv": 1.1732, "open_interest": 11.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0066, "vega": 0.1337, "theta": -0.0328, "rho": -0.1365, "theo": 13.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-07-27T09:36:29", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PENG270319C00050000", "bid": 18.6, "bid_size": 455.0, "ask": 22.0, "ask_size": 392.0, "iv": 1.1745, "open_interest": 34.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0069, "vega": 0.1427, "theta": -0.033, "rho": 0.1082, "theo": 20.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-29T15:39:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PENG270319P00050000", "bid": 15.3, "bid_size": 344.0, "ask": 17.0, "ask_size": 440.0, "iv": 1.168, "open_interest": 9.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0071, "vega": 0.1433, "theta": -0.0348, "rho": -0.1584, "theo": 16.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-07-31T12:18:05", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "PENG270319C00055000", "bid": 17.3, "bid_size": 392.0, "ask": 19.1, "ask_size": 333.0, "iv": 1.1432, "open_interest": 26.0, "volume": 1.0, "delta": 0.6775, "gamma": 0.0073, "vega": 0.1503, "theta": -0.0351, "rho": 0.1067, "theo": 18.6136, "change": 0.9, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:26:10", "percent_change": 4.97237, "prev_day_close": 18.1000003814697}, {"option": "PENG270319P00055000", "bid": 18.4, "bid_size": 109.0, "ask": 20.6, "ask_size": 278.0, "iv": 1.1733, "open_interest": 7.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0076, "vega": 0.1509, "theta": -0.0362, "rho": -0.1798, "theo": 19.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-07-29T14:06:02", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "PENG270319C00060000", "bid": 15.3, "bid_size": 521.0, "ask": 18.4, "ask_size": 465.0, "iv": 1.1512, "open_interest": 41.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0077, "vega": 0.1563, "theta": -0.0368, "rho": 0.1046, "theo": 17.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-07-31T15:40:41", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PENG270319P00060000", "bid": 21.8, "bid_size": 118.0, "ask": 23.7, "ask_size": 179.0, "iv": 1.1606, "open_interest": 10.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0079, "vega": 0.1566, "theta": -0.0371, "rho": -0.2002, "theo": 22.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-07-29T14:06:02", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "PENG270319C00065000", "bid": 14.7, "bid_size": 312.0, "ask": 17.0, "ask_size": 479.0, "iv": 1.171, "open_interest": 39.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0079, "vega": 0.1606, "theta": -0.0381, "rho": 0.102, "theo": 15.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-07-28T11:38:48", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PENG270319P00065000", "bid": 25.4, "bid_size": 123.0, "ask": 27.8, "ask_size": 96.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0082, "vega": 0.1606, "theta": -0.0376, "rho": -0.2199, "theo": 26.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "PENG270319C00070000", "bid": 13.4, "bid_size": 390.0, "ask": 16.1, "ask_size": 490.0, "iv": 1.176, "open_interest": 29.0, "volume": 2.0, "delta": 0.5772, "gamma": 0.0081, "vega": 0.1636, "theta": -0.039, "rho": 0.0991, "theo": 14.5017, "change": -0.5, "open": 14.5, "high": 14.5, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T11:57:28", "percent_change": -3.52113, "prev_day_close": 14.1999998092651}, {"option": "PENG270319P00070000", "bid": 28.9, "bid_size": 131.0, "ask": 30.9, "ask_size": 140.0, "iv": 1.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0084, "vega": 0.1633, "theta": -0.0378, "rho": -0.2378, "theo": 30.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PENG270319C00075000", "bid": 12.3, "bid_size": 367.0, "ask": 14.8, "ask_size": 502.0, "iv": 1.1679, "open_interest": 16.0, "volume": 3.0, "delta": 0.5471, "gamma": 0.0082, "vega": 0.1655, "theta": -0.0396, "rho": 0.096, "theo": 13.3951, "change": 0.07, "open": 13.27, "high": 13.27, "low": 13.27, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-08-03T11:27:16", "percent_change": 0.530304, "prev_day_close": 13.1999998092651}, {"option": "PENG270319P00075000", "bid": 32.8, "bid_size": 112.0, "ask": 35.4, "ask_size": 132.0, "iv": 1.1707, "open_interest": 10.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0086, "vega": 0.1647, "theta": -0.0377, "rho": -0.255, "theo": 33.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-07-21T10:44:56", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "PENG270319C00080000", "bid": 11.1, "bid_size": 467.0, "ask": 13.1, "ask_size": 433.0, "iv": 1.1388, "open_interest": 107.0, "volume": 93.0, "delta": 0.5186, "gamma": 0.0082, "vega": 0.1664, "theta": -0.0399, "rho": 0.0927, "theo": 12.3961, "change": -0.2, "open": 12.97, "high": 12.97, "low": 11.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -1.60642, "prev_day_close": 12.4499998092651}, {"option": "PENG270319P00080000", "bid": 36.7, "bid_size": 106.0, "ask": 38.7, "ask_size": 133.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0087, "vega": 0.1652, "theta": -0.0373, "rho": -0.271, "theo": 37.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "PENG270319C00085000", "bid": 10.2, "bid_size": 507.0, "ask": 12.7, "ask_size": 469.0, "iv": 1.1525, "open_interest": 3.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0082, "vega": 0.1665, "theta": -0.04, "rho": 0.0896, "theo": 11.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-29T12:39:56", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PENG270319P00085000", "bid": 40.7, "bid_size": 141.0, "ask": 43.2, "ask_size": 97.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0088, "vega": 0.1648, "theta": -0.0367, "rho": -0.2869, "theo": 41.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "PENG270319C00090000", "bid": 9.4, "bid_size": 236.0, "ask": 12.0, "ask_size": 291.0, "iv": 1.1554, "open_interest": 1.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0082, "vega": 0.1658, "theta": -0.04, "rho": 0.0862, "theo": 10.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-06-11T12:21:11", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PENG270319P00090000", "bid": 44.6, "bid_size": 69.0, "ask": 47.6, "ask_size": 8.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0088, "vega": 0.1631, "theta": -0.0359, "rho": -0.2988, "theo": 45.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-07-21T10:44:56", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "PENG270319C00095000", "bid": 8.6, "bid_size": 191.0, "ask": 11.2, "ask_size": 230.0, "iv": 1.151, "open_interest": 4.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0082, "vega": 0.1646, "theta": -0.0398, "rho": 0.083, "theo": 9.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-07-29T15:35:13", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PENG270319P00095000", "bid": 48.9, "bid_size": 70.0, "ask": 51.4, "ask_size": 7.0, "iv": 1.1509, "open_interest": 1.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0088, "vega": 0.1611, "theta": -0.035, "rho": -0.3084, "theo": 50.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-06-17T14:54:38", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "PENG270319C00100000", "bid": 7.8, "bid_size": 545.0, "ask": 10.2, "ask_size": 444.0, "iv": 1.1364, "open_interest": 66.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0081, "vega": 0.1629, "theta": -0.0394, "rho": 0.0799, "theo": 9.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-20T12:25:01", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PENG270319P00100000", "bid": 53.3, "bid_size": 166.0, "ask": 55.6, "ask_size": 79.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0088, "vega": 0.1591, "theta": -0.0339, "rho": -0.3222, "theo": 54.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "PENG270319C00105000", "bid": 7.3, "bid_size": 520.0, "ask": 9.6, "ask_size": 419.0, "iv": 1.1397, "open_interest": 16.0, "volume": 3.0, "delta": 0.399, "gamma": 0.008, "vega": 0.1608, "theta": -0.0389, "rho": 0.0767, "theo": 8.6222, "change": -0.27, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-08-03T11:27:16", "percent_change": -3.05085, "prev_day_close": 8.84999990463257}, {"option": "PENG270319P00105000", "bid": 57.4, "bid_size": 199.0, "ask": 59.6, "ask_size": 89.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0087, "vega": 0.1555, "theta": -0.0328, "rho": -0.3289, "theo": 58.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "PENG270319C00110000", "bid": 7.1, "bid_size": 433.0, "ask": 9.1, "ask_size": 434.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0079, "vega": 0.1584, "theta": -0.0384, "rho": 0.0736, "theo": 8.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PENG270319P00110000", "bid": 61.6, "bid_size": 201.0, "ask": 64.4, "ask_size": 56.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0087, "vega": 0.1523, "theta": -0.0315, "rho": -0.3369, "theo": 63.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "PENG270319C00115000", "bid": 6.6, "bid_size": 125.0, "ask": 8.6, "ask_size": 233.0, "iv": 1.1532, "open_interest": 6.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0078, "vega": 0.1558, "theta": -0.0378, "rho": 0.0708, "theo": 7.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-08T12:05:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PENG270319P00115000", "bid": 66.3, "bid_size": 50.0, "ask": 69.5, "ask_size": 11.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0086, "vega": 0.1484, "theta": -0.0302, "rho": -0.3422, "theo": 67.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "PENG270319C00120000", "bid": 6.1, "bid_size": 187.0, "ask": 8.3, "ask_size": 296.0, "iv": 1.1578, "open_interest": 24.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0076, "vega": 0.153, "theta": -0.0371, "rho": 0.068, "theo": 7.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-24T15:55:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PENG270319P00120000", "bid": 70.4, "bid_size": 87.0, "ask": 74.0, "ask_size": 7.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0085, "vega": 0.1446, "theta": -0.0289, "rho": -0.3493, "theo": 72.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "PENG270319C00125000", "bid": 5.7, "bid_size": 165.0, "ask": 7.7, "ask_size": 239.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0075, "vega": 0.1499, "theta": -0.0364, "rho": 0.0652, "theo": 6.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PENG270319P00125000", "bid": 75.0, "bid_size": 89.0, "ask": 78.8, "ask_size": 67.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0084, "vega": 0.1403, "theta": -0.0275, "rho": -0.3536, "theo": 76.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "PENG270319C00130000", "bid": 5.4, "bid_size": 84.0, "ask": 7.5, "ask_size": 307.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0073, "vega": 0.1467, "theta": -0.0357, "rho": 0.0625, "theo": 6.212, "change": 0.0, "open": 0.0, "high": 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": "PENG270319P00130000", "bid": 80.1, "bid_size": 21.0, "ask": 82.9, "ask_size": 8.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0083, "vega": 0.1358, "theta": -0.0261, "rho": -0.3492, "theo": 81.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6499977111816}, {"option": "PENG270416C00022500", "bid": 32.4, "bid_size": 88.0, "ask": 35.8, "ask_size": 11.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0028, "vega": 0.0688, "theta": -0.0105, "rho": 0.0975, "theo": 34.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "PENG270416P00022500", "bid": 2.4, "bid_size": 295.0, "ask": 4.2, "ask_size": 33.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0029, "vega": 0.0693, "theta": -0.0162, "rho": -0.0503, "theo": 3.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PENG270416C00025000", "bid": 30.6, "bid_size": 97.0, "ask": 34.4, "ask_size": 14.0, "iv": 1.1653, "open_interest": 1.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0033, "vega": 0.0784, "theta": -0.013, "rho": 0.1024, "theo": 32.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-07-17T13:53:27", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "PENG270416P00025000", "bid": 3.6, "bid_size": 186.0, "ask": 5.1, "ask_size": 112.0, "iv": 1.2169, "open_interest": 23.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0033, "vega": 0.0789, "theta": -0.0182, "rho": -0.0607, "theo": 4.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-07-29T13:14:28", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PENG270416C00030000", "bid": 28.0, "bid_size": 90.0, "ask": 31.2, "ask_size": 14.0, "iv": 1.158, "open_interest": 2.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0041, "vega": 0.0967, "theta": -0.0176, "rho": 0.1098, "theo": 30.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-08T09:40:14", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PENG270416P00030000", "bid": 5.6, "bid_size": 200.0, "ask": 7.2, "ask_size": 138.0, "iv": 1.2088, "open_interest": 7.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0042, "vega": 0.0973, "theta": -0.0221, "rho": -0.0828, "theo": 6.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-27T10:30:45", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PENG270416C00035000", "bid": 25.8, "bid_size": 132.0, "ask": 29.1, "ask_size": 71.0, "iv": 1.1903, "open_interest": 18.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0048, "vega": 0.113, "theta": -0.0216, "rho": 0.1144, "theo": 27.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-02T12:20:38", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PENG270416P00035000", "bid": 7.8, "bid_size": 136.0, "ask": 9.5, "ask_size": 122.0, "iv": 1.1924, "open_interest": 4.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0049, "vega": 0.1138, "theta": -0.0254, "rho": -0.1062, "theo": 8.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-07-09T15:44:33", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PENG270416C00040000", "bid": 23.7, "bid_size": 133.0, "ask": 26.9, "ask_size": 79.0, "iv": 1.193, "open_interest": 27.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0055, "vega": 0.1272, "theta": -0.0251, "rho": 0.1168, "theo": 25.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-07-20T10:48:34", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "PENG270416P00040000", "bid": 10.4, "bid_size": 130.0, "ask": 12.3, "ask_size": 173.0, "iv": 1.193, "open_interest": 4.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0056, "vega": 0.128, "theta": -0.0283, "rho": -0.1304, "theo": 11.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-07-20T09:58:35", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PENG270416C00045000", "bid": 21.2, "bid_size": 145.0, "ask": 24.8, "ask_size": 139.0, "iv": 1.1673, "open_interest": 13.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.006, "vega": 0.1391, "theta": -0.0281, "rho": 0.1178, "theo": 23.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-07-13T13:52:41", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "PENG270416P00045000", "bid": 13.1, "bid_size": 132.0, "ask": 15.1, "ask_size": 154.0, "iv": 1.1798, "open_interest": 1.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0062, "vega": 0.14, "theta": -0.0306, "rho": -0.1542, "theo": 14.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-08T09:58:25", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PENG270416C00050000", "bid": 19.8, "bid_size": 159.0, "ask": 21.8, "ask_size": 20.0, "iv": 1.1381, "open_interest": 17.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0065, "vega": 0.149, "theta": -0.0306, "rho": 0.1175, "theo": 21.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-28T11:05:36", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "PENG270416P00050000", "bid": 15.9, "bid_size": 113.0, "ask": 18.4, "ask_size": 102.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0067, "vega": 0.1498, "theta": -0.0323, "rho": -0.1783, "theo": 17.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "PENG270416C00055000", "bid": 18.5, "bid_size": 149.0, "ask": 21.3, "ask_size": 133.0, "iv": 1.1828, "open_interest": 14.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0069, "vega": 0.157, "theta": -0.0326, "rho": 0.1163, "theo": 19.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-07-30T15:02:39", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "PENG270416P00055000", "bid": 19.3, "bid_size": 52.0, "ask": 21.5, "ask_size": 14.0, "iv": 1.17, "open_interest": 2.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0071, "vega": 0.1577, "theta": -0.0337, "rho": -0.2013, "theo": 20.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-06-30T09:36:04", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "PENG270416C00060000", "bid": 16.6, "bid_size": 504.0, "ask": 19.6, "ask_size": 464.0, "iv": 1.159, "open_interest": 74.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0072, "vega": 0.1633, "theta": -0.0342, "rho": 0.1145, "theo": 18.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-07-31T13:59:48", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PENG270416P00060000", "bid": 22.6, "bid_size": 82.0, "ask": 24.9, "ask_size": 31.0, "iv": 1.1623, "open_interest": 19.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0074, "vega": 0.1638, "theta": -0.0347, "rho": -0.2235, "theo": 23.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-07-22T11:40:10", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "PENG270416C00065000", "bid": 15.6, "bid_size": 239.0, "ask": 18.6, "ask_size": 297.0, "iv": 1.1761, "open_interest": 83.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0074, "vega": 0.1682, "theta": -0.0354, "rho": 0.1122, "theo": 16.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-30T15:02:39", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PENG270416P00065000", "bid": 26.2, "bid_size": 85.0, "ask": 28.9, "ask_size": 8.0, "iv": 1.1733, "open_interest": 2.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0077, "vega": 0.1684, "theta": -0.0353, "rho": -0.2454, "theo": 27.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-24T14:44:51", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "PENG270416C00070000", "bid": 14.2, "bid_size": 225.0, "ask": 17.3, "ask_size": 355.0, "iv": 1.1649, "open_interest": 56.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0076, "vega": 0.1717, "theta": -0.0363, "rho": 0.1096, "theo": 15.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-07-30T09:46:56", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PENG270416P00070000", "bid": 29.9, "bid_size": 72.0, "ask": 32.3, "ask_size": 8.0, "iv": 1.1617, "open_interest": 3.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0079, "vega": 0.1715, "theta": -0.0356, "rho": -0.2651, "theo": 31.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-06-04T15:17:05", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "PENG270416C00075000", "bid": 13.6, "bid_size": 333.0, "ask": 16.2, "ask_size": 492.0, "iv": 1.1767, "open_interest": 42.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0077, "vega": 0.1742, "theta": -0.037, "rho": 0.1068, "theo": 14.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-14T12:59:54", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PENG270416P00075000", "bid": 33.5, "bid_size": 258.0, "ask": 36.3, "ask_size": 87.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0081, "vega": 0.1735, "theta": -0.0357, "rho": -0.2828, "theo": 34.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "PENG270416C00080000", "bid": 12.5, "bid_size": 438.0, "ask": 15.0, "ask_size": 567.0, "iv": 1.1658, "open_interest": 296.0, "volume": 1.0, "delta": 0.5408, "gamma": 0.0078, "vega": 0.1756, "theta": -0.0375, "rho": 0.1037, "theo": 13.5809, "change": -0.25, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -1.81818, "prev_day_close": 13.75}, {"option": "PENG270416P00080000", "bid": 37.4, "bid_size": 253.0, "ask": 40.3, "ask_size": 97.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0082, "vega": 0.1744, "theta": -0.0355, "rho": -0.3017, "theo": 38.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "PENG270416C00085000", "bid": 11.8, "bid_size": 338.0, "ask": 14.2, "ask_size": 494.0, "iv": 1.173, "open_interest": 9.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0078, "vega": 0.1763, "theta": -0.0377, "rho": 0.1006, "theo": 12.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-30T10:28:00", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PENG270416P00085000", "bid": 41.5, "bid_size": 249.0, "ask": 44.1, "ask_size": 81.0, "iv": 1.1526, "open_interest": 3.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0083, "vega": 0.1745, "theta": -0.0352, "rho": -0.3172, "theo": 42.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-06-04T10:29:48", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "PENG270416C00090000", "bid": 10.4, "bid_size": 333.0, "ask": 13.3, "ask_size": 286.0, "iv": 1.1532, "open_interest": 8.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0078, "vega": 0.1763, "theta": -0.0378, "rho": 0.0976, "theo": 11.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-07-10T11:26:36", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PENG270416P00090000", "bid": 45.6, "bid_size": 113.0, "ask": 48.6, "ask_size": 10.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0084, "vega": 0.1737, "theta": -0.0347, "rho": -0.3308, "theo": 46.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "PENG270416C00095000", "bid": 9.9, "bid_size": 251.0, "ask": 12.5, "ask_size": 227.0, "iv": 1.158, "open_interest": 13.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0078, "vega": 0.1757, "theta": -0.0378, "rho": 0.0943, "theo": 11.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-07-09T10:13:21", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PENG270416P00095000", "bid": 49.7, "bid_size": 117.0, "ask": 52.5, "ask_size": 8.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0084, "vega": 0.1723, "theta": -0.034, "rho": -0.3462, "theo": 51.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "PENG270416C00100000", "bid": 9.3, "bid_size": 363.0, "ask": 11.8, "ask_size": 243.0, "iv": 1.1594, "open_interest": 515.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0077, "vega": 0.1746, "theta": -0.0376, "rho": 0.0913, "theo": 10.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-07-24T10:55:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PENG270416P00100000", "bid": 54.1, "bid_size": 106.0, "ask": 57.0, "ask_size": 8.0, "iv": 1.1618, "open_interest": 2.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0084, "vega": 0.1706, "theta": -0.0333, "rho": -0.3574, "theo": 55.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-07-10T09:38:13", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "PENG270416C00105000", "bid": 8.4, "bid_size": 402.0, "ask": 11.3, "ask_size": 352.0, "iv": 1.1548, "open_interest": 543.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0077, "vega": 0.1732, "theta": -0.0373, "rho": 0.0883, "theo": 9.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-30T10:36:00", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PENG270416P00105000", "bid": 58.2, "bid_size": 105.0, "ask": 61.2, "ask_size": 8.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0084, "vega": 0.1679, "theta": -0.0324, "rho": -0.3669, "theo": 59.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3499984741211}, {"option": "PENG270416C00110000", "bid": 8.4, "bid_size": 372.0, "ask": 10.4, "ask_size": 444.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0076, "vega": 0.1714, "theta": -0.037, "rho": 0.0853, "theo": 9.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PENG270416P00110000", "bid": 62.5, "bid_size": 235.0, "ask": 65.2, "ask_size": 69.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0084, "vega": 0.165, "theta": -0.0315, "rho": -0.3761, "theo": 64.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "PENG270416C00115000", "bid": 7.9, "bid_size": 388.0, "ask": 9.6, "ask_size": 447.0, "iv": 1.1548, "open_interest": 160.0, "volume": 7.0, "delta": 0.391, "gamma": 0.0075, "vega": 0.1693, "theta": -0.0366, "rho": 0.0823, "theo": 8.6856, "change": -0.19, "open": 7.79, "high": 8.66, "low": 7.79, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-08-03T12:14:41", "percent_change": -2.1469, "prev_day_close": 8.85000038146973}, {"option": "PENG270416P00115000", "bid": 67.1, "bid_size": 199.0, "ask": 69.6, "ask_size": 84.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0084, "vega": 0.1621, "theta": -0.0305, "rho": -0.3826, "theo": 68.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "PENG270416C00120000", "bid": 7.4, "bid_size": 449.0, "ask": 9.2, "ask_size": 438.0, "iv": 1.1571, "open_interest": 102.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0074, "vega": 0.167, "theta": -0.0361, "rho": 0.0796, "theo": 8.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PENG270416P00120000", "bid": 71.7, "bid_size": 153.0, "ask": 74.0, "ask_size": 95.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0084, "vega": 0.1585, "theta": -0.0295, "rho": -0.3905, "theo": 72.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "PENG270416C00125000", "bid": 7.0, "bid_size": 89.0, "ask": 9.2, "ask_size": 328.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0073, "vega": 0.1646, "theta": -0.0356, "rho": 0.0769, "theo": 7.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PENG270416P00125000", "bid": 76.0, "bid_size": 70.0, "ask": 79.4, "ask_size": 11.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0083, "vega": 0.1546, "theta": -0.0284, "rho": -0.3961, "theo": 77.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "PENG270416C00130000", "bid": 6.6, "bid_size": 66.0, "ask": 8.5, "ask_size": 301.0, "iv": 1.1648, "open_interest": 10.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0072, "vega": 0.1619, "theta": -0.0351, "rho": 0.0742, "theo": 7.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-07-10T11:31:04", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PENG270416P00130000", "bid": 80.8, "bid_size": 56.0, "ask": 83.6, "ask_size": 6.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0082, "vega": 0.1508, "theta": -0.0273, "rho": -0.3983, "theo": 82.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "PENG270521C00022500", "bid": 33.0, "bid_size": 83.0, "ask": 36.3, "ask_size": 7.0, "iv": 1.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0027, "vega": 0.0745, "theta": -0.0102, "rho": 0.1057, "theo": 35.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "PENG270521P00022500", "bid": 3.0, "bid_size": 329.0, "ask": 5.0, "ask_size": 158.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0028, "vega": 0.0751, "theta": -0.0153, "rho": -0.0606, "theo": 3.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PENG270521C00025000", "bid": 31.5, "bid_size": 86.0, "ask": 34.4, "ask_size": 7.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0031, "vega": 0.0844, "theta": -0.0124, "rho": 0.111, "theo": 33.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "PENG270521P00025000", "bid": 3.0, "bid_size": 609.0, "ask": 6.6, "ask_size": 99.0, "iv": 1.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0032, "vega": 0.0851, "theta": -0.0171, "rho": -0.0722, "theo": 4.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PENG270521C00030000", "bid": 28.8, "bid_size": 87.0, "ask": 32.1, "ask_size": 12.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0039, "vega": 0.1029, "theta": -0.0164, "rho": 0.119, "theo": 30.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "PENG270521P00030000", "bid": 5.9, "bid_size": 232.0, "ask": 8.4, "ask_size": 144.0, "iv": 1.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0039, "vega": 0.1038, "theta": -0.0206, "rho": -0.0969, "theo": 6.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PENG270521C00035000", "bid": 26.2, "bid_size": 99.0, "ask": 29.3, "ask_size": 9.0, "iv": 1.1312, "open_interest": 2.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0045, "vega": 0.1194, "theta": -0.02, "rho": 0.1242, "theo": 28.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.39, "last_trade_time": "2026-07-29T14:50:31", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "PENG270521P00035000", "bid": 7.9, "bid_size": 333.0, "ask": 10.3, "ask_size": 17.0, "iv": 1.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0046, "vega": 0.1204, "theta": -0.0235, "rho": -0.1231, "theo": 9.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PENG270521C00040000", "bid": 23.6, "bid_size": 174.0, "ask": 27.6, "ask_size": 79.0, "iv": 1.1322, "open_interest": 1.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0051, "vega": 0.1338, "theta": -0.0231, "rho": 0.1272, "theo": 26.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-20T13:14:00", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PENG270521P00040000", "bid": 10.9, "bid_size": 336.0, "ask": 13.7, "ask_size": 275.0, "iv": 1.1963, "open_interest": 2.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0052, "vega": 0.1348, "theta": -0.026, "rho": -0.1499, "theo": 12.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-27T10:32:04", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PENG270521C00045000", "bid": 22.3, "bid_size": 143.0, "ask": 25.8, "ask_size": 97.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0056, "vega": 0.146, "theta": -0.0258, "rho": 0.1286, "theo": 24.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "PENG270521P00045000", "bid": 13.2, "bid_size": 518.0, "ask": 16.4, "ask_size": 303.0, "iv": 1.1614, "open_interest": 0.0, "volume": 10.0, "delta": -0.2416, "gamma": 0.0058, "vega": 0.1471, "theta": -0.0281, "rho": -0.1764, "theo": 14.9024, "change": -0.23, "open": 14.82, "high": 14.82, "low": 14.82, "tick": "no_change", "last_trade_price": 14.82, "last_trade_time": "2026-08-03T10:22:52", "percent_change": -1.52824, "prev_day_close": 15.0500001907349}, {"option": "PENG270521C00050000", "bid": 20.6, "bid_size": 371.0, "ask": 23.3, "ask_size": 297.0, "iv": 1.1324, "open_interest": 6.0, "volume": 1.0, "delta": 0.7332, "gamma": 0.006, "vega": 0.1562, "theta": -0.028, "rho": 0.1288, "theo": 22.4452, "change": 0.38, "open": 22.33, "high": 22.33, "low": 22.33, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-08-03T11:21:28", "percent_change": 1.73121, "prev_day_close": 21.9499998092651}, {"option": "PENG270521P00050000", "bid": 16.2, "bid_size": 526.0, "ask": 19.4, "ask_size": 216.0, "iv": 1.1505, "open_interest": 2.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0062, "vega": 0.1572, "theta": -0.0298, "rho": -0.2023, "theo": 18.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-14T10:40:14", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PENG270521C00055000", "bid": 19.6, "bid_size": 177.0, "ask": 22.2, "ask_size": 348.0, "iv": 1.1628, "open_interest": 6.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0064, "vega": 0.1646, "theta": -0.0298, "rho": 0.128, "theo": 20.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.71, "last_trade_time": "2026-07-28T09:47:08", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "PENG270521P00055000", "bid": 19.8, "bid_size": 260.0, "ask": 22.5, "ask_size": 33.0, "iv": 1.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0066, "vega": 0.1655, "theta": -0.0311, "rho": -0.2284, "theo": 21.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "PENG270521C00060000", "bid": 17.5, "bid_size": 455.0, "ask": 20.3, "ask_size": 343.0, "iv": 1.1267, "open_interest": 9.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0066, "vega": 0.1714, "theta": -0.0313, "rho": 0.1266, "theo": 19.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-07-30T10:43:22", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "PENG270521P00060000", "bid": 23.2, "bid_size": 249.0, "ask": 26.6, "ask_size": 72.0, "iv": 1.166, "open_interest": 1.0, "volume": 10.0, "delta": -0.3397, "gamma": 0.0069, "vega": 0.1721, "theta": -0.0321, "rho": -0.2522, "theo": 24.7619, "change": 0.04, "open": 24.59, "high": 24.59, "low": 24.59, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-08-03T13:55:15", "percent_change": 0.162932, "prev_day_close": 24.5500001907349}, {"option": "PENG270521C00065000", "bid": 15.9, "bid_size": 510.0, "ask": 19.6, "ask_size": 362.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0068, "vega": 0.1768, "theta": -0.0325, "rho": 0.1247, "theo": 18.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "PENG270521P00065000", "bid": 26.9, "bid_size": 184.0, "ask": 29.7, "ask_size": 32.0, "iv": 1.1526, "open_interest": 10.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0072, "vega": 0.1771, "theta": -0.0328, "rho": -0.2758, "theo": 28.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-07-27T10:43:43", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PENG270521C00070000", "bid": 15.0, "bid_size": 225.0, "ask": 18.1, "ask_size": 151.0, "iv": 1.1307, "open_interest": 1.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.007, "vega": 0.1809, "theta": -0.0335, "rho": 0.1223, "theo": 16.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.59, "last_trade_time": "2026-07-23T12:44:38", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "PENG270521P00070000", "bid": 30.4, "bid_size": 68.0, "ask": 33.7, "ask_size": 7.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0074, "vega": 0.1809, "theta": -0.0332, "rho": -0.2981, "theo": 32.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "PENG270521C00075000", "bid": 13.9, "bid_size": 260.0, "ask": 17.6, "ask_size": 187.0, "iv": 1.1441, "open_interest": 6.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0071, "vega": 0.184, "theta": -0.0342, "rho": 0.1198, "theo": 15.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-20T15:58:58", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "PENG270521P00075000", "bid": 34.2, "bid_size": 71.0, "ask": 38.0, "ask_size": 24.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0076, "vega": 0.1835, "theta": -0.0334, "rho": -0.3183, "theo": 35.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "PENG270521C00080000", "bid": 13.3, "bid_size": 227.0, "ask": 16.7, "ask_size": 257.0, "iv": 1.1551, "open_interest": 100.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0072, "vega": 0.1861, "theta": -0.0347, "rho": 0.117, "theo": 14.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-30T12:15:45", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "PENG270521P00080000", "bid": 38.2, "bid_size": 63.0, "ask": 42.0, "ask_size": 23.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0077, "vega": 0.1852, "theta": -0.0334, "rho": -0.3395, "theo": 39.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "PENG270521C00085000", "bid": 12.1, "bid_size": 286.0, "ask": 15.8, "ask_size": 226.0, "iv": 1.1457, "open_interest": 1.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0073, "vega": 0.1874, "theta": -0.0351, "rho": 0.1141, "theo": 14.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-30T13:00:12", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PENG270521P00085000", "bid": 42.3, "bid_size": 65.0, "ask": 46.0, "ask_size": 11.0, "iv": 1.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0078, "vega": 0.1859, "theta": -0.0333, "rho": -0.357, "theo": 43.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "PENG270521C00090000", "bid": 11.2, "bid_size": 275.0, "ask": 15.0, "ask_size": 203.0, "iv": 1.1432, "open_interest": 18.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0073, "vega": 0.1882, "theta": -0.0353, "rho": 0.1113, "theo": 13.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-07-30T10:39:36", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "PENG270521P00090000", "bid": 46.2, "bid_size": 68.0, "ask": 50.0, "ask_size": 8.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0079, "vega": 0.1857, "theta": -0.0331, "rho": -0.3724, "theo": 47.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "PENG270521C00095000", "bid": 10.9, "bid_size": 228.0, "ask": 13.8, "ask_size": 187.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0073, "vega": 0.1882, "theta": -0.0354, "rho": 0.1082, "theo": 12.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "PENG270521P00095000", "bid": 50.4, "bid_size": 70.0, "ask": 53.5, "ask_size": 9.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.008, "vega": 0.1851, "theta": -0.0327, "rho": -0.3885, "theo": 52.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "PENG270521C00100000", "bid": 10.2, "bid_size": 274.0, "ask": 13.4, "ask_size": 215.0, "iv": 1.1497, "open_interest": 12.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0073, "vega": 0.1878, "theta": -0.0354, "rho": 0.1052, "theo": 11.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-22T09:44:11", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PENG270521P00100000", "bid": 54.8, "bid_size": 62.0, "ask": 58.0, "ask_size": 10.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.008, "vega": 0.1838, "theta": -0.0322, "rho": -0.4025, "theo": 56.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "PENG270521C00105000", "bid": 9.9, "bid_size": 155.0, "ask": 12.7, "ask_size": 203.0, "iv": 1.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0073, "vega": 0.187, "theta": -0.0353, "rho": 0.1023, "theo": 11.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PENG270521P00105000", "bid": 59.0, "bid_size": 64.0, "ask": 62.7, "ask_size": 11.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0081, "vega": 0.1819, "theta": -0.0317, "rho": -0.4151, "theo": 60.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "PENG270521C00110000", "bid": 9.5, "bid_size": 296.0, "ask": 11.7, "ask_size": 441.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0072, "vega": 0.1859, "theta": -0.0352, "rho": 0.0995, "theo": 10.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PENG270521P00110000", "bid": 63.5, "bid_size": 98.0, "ask": 66.1, "ask_size": 13.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0081, "vega": 0.18, "theta": -0.031, "rho": -0.4264, "theo": 65.0209, "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": 65.5999984741211}, {"option": "PENG270521C00115000", "bid": 9.2, "bid_size": 20.0, "ask": 11.2, "ask_size": 442.0, "iv": 1.1583, "open_interest": 10.0, "volume": 1.0, "delta": 0.4232, "gamma": 0.0072, "vega": 0.1844, "theta": -0.0349, "rho": 0.0966, "theo": 10.0217, "change": 0.1, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T14:24:39", "percent_change": 0.970872, "prev_day_close": 10.3000001907349}, {"option": "PENG270521P00115000", "bid": 67.6, "bid_size": 139.0, "ask": 71.5, "ask_size": 53.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0081, "vega": 0.1772, "theta": -0.0304, "rho": -0.4355, "theo": 69.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "PENG270521C00120000", "bid": 8.5, "bid_size": 292.0, "ask": 10.8, "ask_size": 508.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0071, "vega": 0.1826, "theta": -0.0346, "rho": 0.0937, "theo": 9.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PENG270521P00120000", "bid": 72.1, "bid_size": 156.0, "ask": 75.9, "ask_size": 45.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0081, "vega": 0.1743, "theta": -0.0296, "rho": -0.444, "theo": 73.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "PENG270521C00125000", "bid": 7.4, "bid_size": 308.0, "ask": 10.7, "ask_size": 252.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.007, "vega": 0.1808, "theta": -0.0343, "rho": 0.0911, "theo": 9.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PENG270521P00125000", "bid": 76.9, "bid_size": 60.0, "ask": 80.1, "ask_size": 8.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0081, "vega": 0.1709, "theta": -0.0288, "rho": -0.4493, "theo": 78.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "PENG270521C00130000", "bid": 7.0, "bid_size": 319.0, "ask": 10.2, "ask_size": 246.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.007, "vega": 0.1788, "theta": -0.034, "rho": 0.0885, "theo": 8.6035, "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": 9.0}, {"option": "PENG270521P00130000", "bid": 81.5, "bid_size": 41.0, "ask": 84.6, "ask_size": 6.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0081, "vega": 0.1674, "theta": -0.028, "rho": -0.4558, "theo": 82.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "PENG270917C00022500", "bid": 33.5, "bid_size": 92.0, "ask": 37.3, "ask_size": 7.0, "iv": 1.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0025, "vega": 0.089, "theta": -0.0076, "rho": 0.1368, "theo": 36.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "PENG270917P00022500", "bid": 2.05, "bid_size": 496.0, "ask": 7.0, "ask_size": 197.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0026, "vega": 0.0901, "theta": -0.0119, "rho": -0.0906, "theo": 4.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PENG270917C00025000", "bid": 33.5, "bid_size": 123.0, "ask": 36.5, "ask_size": 79.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0028, "vega": 0.1, "theta": -0.0092, "rho": 0.1432, "theo": 34.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "PENG270917P00025000", "bid": 4.2, "bid_size": 435.0, "ask": 7.2, "ask_size": 269.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0029, "vega": 0.1012, "theta": -0.0133, "rho": -0.107, "theo": 5.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "PENG270917C00030000", "bid": 31.0, "bid_size": 108.0, "ask": 34.0, "ask_size": 88.0, "iv": 1.1223, "open_interest": 6.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0034, "vega": 0.1202, "theta": -0.0122, "rho": 0.1532, "theo": 32.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-07-28T13:22:51", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "PENG270917P00030000", "bid": 7.4, "bid_size": 168.0, "ask": 8.6, "ask_size": 77.0, "iv": 1.107, "open_interest": 2.0, "volume": 53.0, "delta": -0.1346, "gamma": 0.0036, "vega": 0.1216, "theta": -0.0158, "rho": -0.1414, "theo": 7.973, "change": -0.45, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T12:16:16", "percent_change": -5.26316, "prev_day_close": 8.55000019073486}, {"option": "PENG270917C00035000", "bid": 28.5, "bid_size": 147.0, "ask": 32.0, "ask_size": 73.0, "iv": 1.1119, "open_interest": 1.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.004, "vega": 0.1379, "theta": -0.0148, "rho": 0.1599, "theo": 30.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-23T15:15:59", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PENG270917P00035000", "bid": 9.7, "bid_size": 230.0, "ask": 12.8, "ask_size": 321.0, "iv": 1.1494, "open_interest": 55.0, "volume": 23.0, "delta": -0.1659, "gamma": 0.0041, "vega": 0.1396, "theta": -0.018, "rho": -0.1762, "theo": 10.5667, "change": 0.1, "open": 10.9, "high": 10.9, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T12:55:29", "percent_change": 0.943397, "prev_day_close": 10.5999999046326}, {"option": "PENG270917C00040000", "bid": 26.5, "bid_size": 153.0, "ask": 30.0, "ask_size": 76.0, "iv": 1.1053, "open_interest": 3.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0044, "vega": 0.1534, "theta": -0.0171, "rho": 0.164, "theo": 28.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-07-31T09:55:32", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PENG270917P00040000", "bid": 12.6, "bid_size": 151.0, "ask": 15.5, "ask_size": 74.0, "iv": 1.139, "open_interest": 0.0, "volume": 8.0, "delta": -0.1968, "gamma": 0.0046, "vega": 0.1552, "theta": -0.0199, "rho": -0.2117, "theo": 13.4175, "change": -0.35, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T13:00:32", "percent_change": -2.50896, "prev_day_close": 13.9499998092651}, {"option": "PENG270917C00045000", "bid": 25.0, "bid_size": 108.0, "ask": 28.0, "ask_size": 108.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0048, "vega": 0.1666, "theta": -0.0191, "rho": 0.1664, "theo": 26.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PENG270917P00045000", "bid": 15.0, "bid_size": 208.0, "ask": 19.0, "ask_size": 124.0, "iv": 1.1277, "open_interest": 5.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0051, "vega": 0.1685, "theta": -0.0214, "rho": -0.2467, "theo": 16.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.79, "last_trade_time": "2026-07-27T11:19:33", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "PENG270917C00050000", "bid": 23.0, "bid_size": 201.0, "ask": 26.5, "ask_size": 165.0, "iv": 1.0922, "open_interest": 13.0, "volume": 1.0, "delta": 0.7557, "gamma": 0.0051, "vega": 0.1778, "theta": -0.0208, "rho": 0.1674, "theo": 24.8391, "change": 1.25, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T10:44:36", "percent_change": 5.05051, "prev_day_close": 24.75}, {"option": "PENG270917P00050000", "bid": 18.8, "bid_size": 188.0, "ask": 21.0, "ask_size": 142.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0054, "vega": 0.1796, "theta": -0.0228, "rho": -0.2802, "theo": 19.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PENG270917C00055000", "bid": 22.2, "bid_size": 146.0, "ask": 25.0, "ask_size": 175.0, "iv": 1.1066, "open_interest": 1.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0054, "vega": 0.1872, "theta": -0.0222, "rho": 0.1674, "theo": 23.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-07-31T10:05:31", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "PENG270917P00055000", "bid": 20.5, "bid_size": 190.0, "ask": 25.2, "ask_size": 59.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0058, "vega": 0.189, "theta": -0.0239, "rho": -0.3136, "theo": 23.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "PENG270917C00060000", "bid": 19.0, "bid_size": 161.0, "ask": 24.0, "ask_size": 111.0, "iv": 1.0649, "open_interest": 9.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0056, "vega": 0.1951, "theta": -0.0235, "rho": 0.1665, "theo": 22.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-24T14:31:09", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PENG270917P00060000", "bid": 25.6, "bid_size": 15.0, "ask": 29.0, "ask_size": 29.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.006, "vega": 0.1967, "theta": -0.0247, "rho": -0.3472, "theo": 26.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "PENG270917C00065000", "bid": 19.6, "bid_size": 8.0, "ask": 22.5, "ask_size": 91.0, "iv": 1.1018, "open_interest": 3.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0058, "vega": 0.2017, "theta": -0.0246, "rho": 0.1653, "theo": 21.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "PENG270917P00065000", "bid": 27.5, "bid_size": 93.0, "ask": 32.2, "ask_size": 6.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0063, "vega": 0.2028, "theta": -0.0254, "rho": -0.3746, "theo": 30.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PENG270917C00070000", "bid": 18.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 102.0, "iv": 1.1033, "open_interest": 10.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.006, "vega": 0.2071, "theta": -0.0254, "rho": 0.1635, "theo": 19.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-07-27T11:16:03", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "PENG270917P00070000", "bid": 31.5, "bid_size": 83.0, "ask": 36.5, "ask_size": 54.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0065, "vega": 0.2078, "theta": -0.026, "rho": -0.4049, "theo": 34.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PENG270917C00075000", "bid": 17.0, "bid_size": 365.0, "ask": 20.5, "ask_size": 349.0, "iv": 1.0911, "open_interest": 157.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0061, "vega": 0.2115, "theta": -0.0262, "rho": 0.1614, "theo": 18.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-07-30T15:51:32", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PENG270917P00075000", "bid": 36.9, "bid_size": 65.0, "ask": 40.5, "ask_size": 54.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0066, "vega": 0.2118, "theta": -0.0264, "rho": -0.4317, "theo": 38.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "PENG270917C00080000", "bid": 16.5, "bid_size": 274.0, "ask": 19.5, "ask_size": 317.0, "iv": 1.0991, "open_interest": 53.0, "volume": 3.0, "delta": 0.6152, "gamma": 0.0062, "vega": 0.215, "theta": -0.0268, "rho": 0.1593, "theo": 18.0912, "change": 0.35, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T12:15:01", "percent_change": 1.98301, "prev_day_close": 17.6499996185303}, {"option": "PENG270917P00080000", "bid": 40.5, "bid_size": 85.0, "ask": 43.5, "ask_size": 57.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0068, "vega": 0.2144, "theta": -0.0267, "rho": -0.4548, "theo": 42.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "PENG270917C00085000", "bid": 15.8, "bid_size": 153.0, "ask": 18.4, "ask_size": 214.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0063, "vega": 0.2178, "theta": -0.0273, "rho": 0.1568, "theo": 17.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PENG270917P00085000", "bid": 43.5, "bid_size": 88.0, "ask": 47.5, "ask_size": 18.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0069, "vega": 0.2168, "theta": -0.0268, "rho": -0.4825, "theo": 46.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "PENG270917C00090000", "bid": 13.8, "bid_size": 183.0, "ask": 18.2, "ask_size": 146.0, "iv": 1.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0063, "vega": 0.2199, "theta": -0.0277, "rho": 0.1541, "theo": 16.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "PENG270917P00090000", "bid": 48.9, "bid_size": 7.0, "ask": 52.5, "ask_size": 51.0, "iv": 1.1267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.007, "vega": 0.2182, "theta": -0.0269, "rho": -0.5073, "theo": 50.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "PENG270917C00095000", "bid": 13.3, "bid_size": 186.0, "ask": 17.3, "ask_size": 59.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0064, "vega": 0.2215, "theta": -0.0281, "rho": 0.1516, "theo": 15.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PENG270917P00095000", "bid": 52.0, "bid_size": 78.0, "ask": 57.0, "ask_size": 64.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0072, "vega": 0.2184, "theta": -0.0269, "rho": -0.5212, "theo": 54.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PENG270917C00100000", "bid": 13.6, "bid_size": 8.0, "ask": 16.7, "ask_size": 128.0, "iv": 1.1084, "open_interest": 2.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0064, "vega": 0.2227, "theta": -0.0283, "rho": 0.149, "theo": 15.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-30T12:20:00", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "PENG270917P00100000", "bid": 56.5, "bid_size": 86.0, "ask": 61.0, "ask_size": 79.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0072, "vega": 0.2183, "theta": -0.0269, "rho": -0.5417, "theo": 58.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "PENG270917C00105000", "bid": 13.0, "bid_size": 7.0, "ask": 16.5, "ask_size": 148.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0064, "vega": 0.2233, "theta": -0.0285, "rho": 0.1463, "theo": 14.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PENG270917P00105000", "bid": 61.6, "bid_size": 11.0, "ask": 65.2, "ask_size": 50.0, "iv": 1.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0073, "vega": 0.2183, "theta": -0.0268, "rho": -0.563, "theo": 62.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "PENG270917C00110000", "bid": 12.4, "bid_size": 7.0, "ask": 15.5, "ask_size": 146.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0064, "vega": 0.2235, "theta": -0.0286, "rho": 0.1435, "theo": 13.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PENG270917P00110000", "bid": 66.0, "bid_size": 7.0, "ask": 69.5, "ask_size": 51.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0074, "vega": 0.2179, "theta": -0.0266, "rho": -0.5866, "theo": 67.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "PENG270917C00115000", "bid": 11.9, "bid_size": 8.0, "ask": 15.0, "ask_size": 147.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0064, "vega": 0.2236, "theta": -0.0288, "rho": 0.141, "theo": 13.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PENG270917P00115000", "bid": 69.5, "bid_size": 80.0, "ask": 73.2, "ask_size": 6.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0074, "vega": 0.2161, "theta": -0.0264, "rho": -0.5902, "theo": 71.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "PENG270917C00120000", "bid": 11.4, "bid_size": 7.0, "ask": 14.5, "ask_size": 151.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0064, "vega": 0.2234, "theta": -0.0288, "rho": 0.1385, "theo": 12.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PENG270917P00120000", "bid": 74.8, "bid_size": 8.0, "ask": 78.5, "ask_size": 61.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0075, "vega": 0.2136, "theta": -0.0262, "rho": -0.5992, "theo": 76.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "PENG270917C00125000", "bid": 10.9, "bid_size": 8.0, "ask": 13.3, "ask_size": 8.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0063, "vega": 0.2229, "theta": -0.0288, "rho": 0.1359, "theo": 12.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PENG270917P00125000", "bid": 79.2, "bid_size": 11.0, "ask": 82.5, "ask_size": 8.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0076, "vega": 0.2121, "theta": -0.0259, "rho": -0.616, "theo": 80.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "PENG270917C00130000", "bid": 10.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 160.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0063, "vega": 0.2222, "theta": -0.0288, "rho": 0.1333, "theo": 12.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PENG270917P00130000", "bid": 83.7, "bid_size": 13.0, "ask": 87.0, "ask_size": 13.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0076, "vega": 0.2103, "theta": -0.0255, "rho": -0.6306, "theo": 85.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "PENG280121C00002500", "bid": 48.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 5.0, "iv": 1.2094, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0083, "theta": 0.0, "rho": 0.0215, "theo": 50.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-05-19T13:41:00", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "PENG280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1085.0, "iv": 2.4738, "open_interest": 30.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0011, "rho": -0.0066, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-12T09:30:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PENG280121C00005000", "bid": 46.0, "bid_size": 5.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0182, "theta": 0.0, "rho": 0.046, "theo": 48.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-07-09T10:12:04", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "PENG280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 198.0, "iv": 1.709, "open_interest": 25.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.018, "theta": -0.0022, "rho": -0.0154, "theo": 0.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-24T11:53:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PENG280121C00007500", "bid": 44.0, "bid_size": 6.0, "ask": 48.6, "ask_size": 5.0, "iv": 1.1867, "open_interest": 8.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0006, "vega": 0.0293, "theta": 0.0, "rho": 0.0688, "theo": 46.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-29T10:24:18", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "PENG280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 157.0, "iv": 1.3962, "open_interest": 35.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0033, "rho": -0.0267, "theo": 1.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-24T10:07:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PENG280121C00010000", "bid": 42.0, "bid_size": 70.0, "ask": 46.5, "ask_size": 7.0, "iv": 1.0922, "open_interest": 10.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0008, "vega": 0.0412, "theta": 0.0, "rho": 0.0888, "theo": 44.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-07-20T11:37:59", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "PENG280121P00010000", "bid": 0.35, "bid_size": 40.0, "ask": 1.55, "ask_size": 48.0, "iv": 1.0377, "open_interest": 4413.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0008, "vega": 0.0413, "theta": -0.0045, "rho": -0.0402, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T11:06:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PENG280121C00012500", "bid": 40.5, "bid_size": 54.0, "ask": 45.0, "ask_size": 6.0, "iv": 1.1237, "open_interest": 1.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0011, "vega": 0.0536, "theta": -0.0005, "rho": 0.1062, "theo": 43.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-27T14:32:01", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "PENG280121P00012500", "bid": 1.5, "bid_size": 125.0, "ask": 3.6, "ask_size": 9.0, "iv": 1.2269, "open_interest": 5.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0011, "vega": 0.054, "theta": -0.0057, "rho": -0.0557, "theo": 2.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-08T09:56:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PENG280121C00015000", "bid": 39.0, "bid_size": 54.0, "ask": 43.5, "ask_size": 58.0, "iv": 1.1224, "open_interest": 27.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0014, "vega": 0.066, "theta": -0.0019, "rho": 0.1211, "theo": 41.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-07-29T15:40:03", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "PENG280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.9472, "open_interest": 23.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0014, "vega": 0.0666, "theta": -0.0069, "rho": -0.0729, "theo": 3.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-08T14:53:41", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PENG280121C00017500", "bid": 37.5, "bid_size": 71.0, "ask": 42.0, "ask_size": 11.0, "iv": 1.1074, "open_interest": 2.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0017, "vega": 0.0783, "theta": -0.0033, "rho": 0.1337, "theo": 39.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-07-28T09:43:23", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "PENG280121P00017500", "bid": 3.1, "bid_size": 25.0, "ask": 6.0, "ask_size": 227.0, "iv": 1.215, "open_interest": 53.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0017, "vega": 0.0792, "theta": -0.008, "rho": -0.0914, "theo": 3.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-07-27T09:30:27", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PENG280121C00020000", "bid": 36.0, "bid_size": 71.0, "ask": 40.5, "ask_size": 10.0, "iv": 1.0856, "open_interest": 10.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.002, "vega": 0.0902, "theta": -0.0047, "rho": 0.1446, "theo": 38.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-07-27T10:42:18", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PENG280121P00020000", "bid": 4.0, "bid_size": 26.0, "ask": 6.5, "ask_size": 163.0, "iv": 1.1627, "open_interest": 5.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.002, "vega": 0.0914, "theta": -0.0092, "rho": -0.1109, "theo": 4.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-08T12:47:12", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PENG280121C00022500", "bid": 34.5, "bid_size": 71.0, "ask": 39.0, "ask_size": 6.0, "iv": 1.0603, "open_interest": 3.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0022, "vega": 0.1018, "theta": -0.006, "rho": 0.1537, "theo": 37.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-07-16T12:26:16", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "PENG280121P00022500", "bid": 3.3, "bid_size": 489.0, "ask": 8.0, "ask_size": 246.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0023, "vega": 0.1032, "theta": -0.0102, "rho": -0.1313, "theo": 5.9542, "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": 5.24999988079071}, {"option": "PENG280121C00025000", "bid": 35.0, "bid_size": 342.0, "ask": 38.0, "ask_size": 301.0, "iv": 1.1439, "open_interest": 2041.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0025, "vega": 0.1126, "theta": -0.0072, "rho": 0.1616, "theo": 36.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-07-31T10:57:43", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "PENG280121P00025000", "bid": 4.4, "bid_size": 399.0, "ask": 8.4, "ask_size": 6.0, "iv": 1.046, "open_interest": 7.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0026, "vega": 0.1143, "theta": -0.0113, "rho": -0.1524, "theo": 7.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-07-28T11:47:28", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PENG280121C00030000", "bid": 32.5, "bid_size": 62.0, "ask": 35.5, "ask_size": 56.0, "iv": 1.1066, "open_interest": 79.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0029, "vega": 0.1328, "theta": -0.0095, "rho": 0.1737, "theo": 33.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-30T09:36:52", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PENG280121P00030000", "bid": 8.9, "bid_size": 58.0, "ask": 11.2, "ask_size": 342.0, "iv": 1.1292, "open_interest": 8.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0031, "vega": 0.135, "theta": -0.0131, "rho": -0.195, "theo": 9.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-31T11:03:28", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PENG280121C00035000", "bid": 30.5, "bid_size": 197.0, "ask": 33.0, "ask_size": 161.0, "iv": 1.0802, "open_interest": 60.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0034, "vega": 0.1506, "theta": -0.0115, "rho": 0.1825, "theo": 31.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-07-31T11:04:36", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PENG280121P00035000", "bid": 11.2, "bid_size": 71.0, "ask": 14.0, "ask_size": 81.0, "iv": 1.1045, "open_interest": 11.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0035, "vega": 0.1532, "theta": -0.0147, "rho": -0.2384, "theo": 12.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-30T12:15:23", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PENG280121C00040000", "bid": 28.5, "bid_size": 291.0, "ask": 31.5, "ask_size": 222.0, "iv": 1.0774, "open_interest": 116.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0037, "vega": 0.1662, "theta": -0.0132, "rho": 0.1887, "theo": 30.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-07-31T10:19:59", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PENG280121P00040000", "bid": 14.6, "bid_size": 15.0, "ask": 16.9, "ask_size": 8.0, "iv": 1.1085, "open_interest": 566.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0039, "vega": 0.169, "theta": -0.0161, "rho": -0.2824, "theo": 15.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-07-20T12:22:46", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PENG280121C00045000", "bid": 27.5, "bid_size": 142.0, "ask": 29.0, "ask_size": 5.0, "iv": 1.066, "open_interest": 159.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.004, "vega": 0.1797, "theta": -0.0148, "rho": 0.1928, "theo": 28.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-07-31T11:09:35", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "PENG280121P00045000", "bid": 15.5, "bid_size": 180.0, "ask": 20.5, "ask_size": 31.0, "iv": 1.0535, "open_interest": 2.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0043, "vega": 0.1828, "theta": -0.0173, "rho": -0.324, "theo": 18.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-07-07T12:00:34", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "PENG280121C00050000", "bid": 24.7, "bid_size": 88.0, "ask": 29.0, "ask_size": 70.0, "iv": 1.0667, "open_interest": 152.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0043, "vega": 0.1914, "theta": -0.0161, "rho": 0.1955, "theo": 27.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-30T09:53:36", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PENG280121P00050000", "bid": 19.9, "bid_size": 103.0, "ask": 23.5, "ask_size": 37.0, "iv": 1.0719, "open_interest": 29.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0046, "vega": 0.1945, "theta": -0.0183, "rho": -0.3662, "theo": 21.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-07-20T10:37:23", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PENG280121C00055000", "bid": 24.0, "bid_size": 459.0, "ask": 27.5, "ask_size": 117.0, "iv": 1.0761, "open_interest": 405.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0045, "vega": 0.2016, "theta": -0.0173, "rho": 0.1972, "theo": 25.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.77, "last_trade_time": "2026-07-31T13:34:15", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "PENG280121P00055000", "bid": 24.5, "bid_size": 101.0, "ask": 26.5, "ask_size": 176.0, "iv": 1.0869, "open_interest": 11.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0049, "vega": 0.2046, "theta": -0.0192, "rho": -0.4061, "theo": 25.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.73, "last_trade_time": "2026-07-28T10:34:12", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PENG280121C00060000", "bid": 23.6, "bid_size": 316.0, "ask": 26.0, "ask_size": 254.0, "iv": 1.0867, "open_interest": 205.0, "volume": 6.0, "delta": 0.7297, "gamma": 0.0047, "vega": 0.2103, "theta": -0.0184, "rho": 0.1977, "theo": 24.7655, "change": -0.3, "open": 25.0, "high": 25.0, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T15:54:29", "percent_change": -1.20968, "prev_day_close": 24.8000001907349}, {"option": "PENG280121P00060000", "bid": 26.5, "bid_size": 201.0, "ask": 30.5, "ask_size": 52.0, "iv": 1.0578, "open_interest": 26.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0052, "vega": 0.2132, "theta": -0.0198, "rho": -0.4438, "theo": 29.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-07-23T11:50:49", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PENG280121C00065000", "bid": 22.0, "bid_size": 386.0, "ask": 25.5, "ask_size": 83.0, "iv": 1.0877, "open_interest": 260.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0049, "vega": 0.2179, "theta": -0.0192, "rho": 0.1979, "theo": 23.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-31T09:54:19", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "PENG280121P00065000", "bid": 31.7, "bid_size": 67.0, "ask": 34.0, "ask_size": 78.0, "iv": 1.0871, "open_interest": 24.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0054, "vega": 0.2205, "theta": -0.0204, "rho": -0.4815, "theo": 32.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-07-20T10:30:21", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "PENG280121C00070000", "bid": 20.1, "bid_size": 160.0, "ask": 24.5, "ask_size": 32.0, "iv": 1.0674, "open_interest": 52.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.005, "vega": 0.2243, "theta": -0.02, "rho": 0.1974, "theo": 22.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-28T14:33:37", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "PENG280121P00070000", "bid": 35.5, "bid_size": 9.0, "ask": 38.5, "ask_size": 38.0, "iv": 1.1021, "open_interest": 7.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0056, "vega": 0.2265, "theta": -0.0209, "rho": -0.5161, "theo": 36.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-07-22T09:30:00", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "PENG280121C00075000", "bid": 20.4, "bid_size": 41.0, "ask": 23.5, "ask_size": 35.0, "iv": 1.0926, "open_interest": 199.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0052, "vega": 0.2298, "theta": -0.0207, "rho": 0.1963, "theo": 21.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-07-29T10:01:22", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "PENG280121P00075000", "bid": 38.0, "bid_size": 132.0, "ask": 41.5, "ask_size": 10.0, "iv": 1.0526, "open_interest": 54.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0058, "vega": 0.2316, "theta": -0.0213, "rho": -0.5495, "theo": 40.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-07-20T11:30:53", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "PENG280121C00080000", "bid": 18.4, "bid_size": 342.0, "ask": 22.5, "ask_size": 83.0, "iv": 1.0651, "open_interest": 364.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0053, "vega": 0.2346, "theta": -0.0213, "rho": 0.1951, "theo": 20.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T09:39:52", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PENG280121P00080000", "bid": 43.3, "bid_size": 9.0, "ask": 46.3, "ask_size": 12.0, "iv": 1.099, "open_interest": 1502.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.006, "vega": 0.2357, "theta": -0.0216, "rho": -0.5813, "theo": 44.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.66, "last_trade_time": "2026-07-24T10:38:26", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "PENG280121C00085000", "bid": 17.6, "bid_size": 227.0, "ask": 22.0, "ask_size": 32.0, "iv": 1.0717, "open_interest": 37.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0054, "vega": 0.2386, "theta": -0.0218, "rho": 0.1937, "theo": 20.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-30T10:37:02", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PENG280121P00085000", "bid": 47.4, "bid_size": 10.0, "ask": 50.5, "ask_size": 38.0, "iv": 1.104, "open_interest": 1.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0061, "vega": 0.239, "theta": -0.0218, "rho": -0.6098, "theo": 48.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-06-04T10:28:19", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PENG280121C00090000", "bid": 17.3, "bid_size": 121.0, "ask": 21.0, "ask_size": 110.0, "iv": 1.0759, "open_interest": 26.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0054, "vega": 0.2419, "theta": -0.0223, "rho": 0.1919, "theo": 19.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-28T13:11:00", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "PENG280121P00090000", "bid": 49.8, "bid_size": 83.0, "ask": 54.5, "ask_size": 26.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0063, "vega": 0.2413, "theta": -0.0219, "rho": -0.6352, "theo": 52.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "PENG280121C00095000", "bid": 17.2, "bid_size": 415.0, "ask": 20.5, "ask_size": 85.0, "iv": 1.0923, "open_interest": 111.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0055, "vega": 0.2447, "theta": -0.0226, "rho": 0.1899, "theo": 18.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-07-17T12:58:05", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PENG280121P00095000", "bid": 54.3, "bid_size": 204.0, "ask": 58.5, "ask_size": 25.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0064, "vega": 0.2433, "theta": -0.022, "rho": -0.6647, "theo": 56.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "PENG280121C00100000", "bid": 16.4, "bid_size": 416.0, "ask": 19.5, "ask_size": 290.0, "iv": 1.0824, "open_interest": 95.0, "volume": 2.0, "delta": 0.591, "gamma": 0.0055, "vega": 0.247, "theta": -0.023, "rho": 0.188, "theo": 18.0705, "change": 0.62, "open": 18.62, "high": 18.62, "low": 18.62, "tick": "no_change", "last_trade_price": 18.62, "last_trade_time": "2026-08-03T14:53:13", "percent_change": 3.44444, "prev_day_close": 18.0}, {"option": "PENG280121P00100000", "bid": 59.8, "bid_size": 64.0, "ask": 62.0, "ask_size": 60.0, "iv": 1.0841, "open_interest": 22.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0065, "vega": 0.2446, "theta": -0.022, "rho": -0.6878, "theo": 60.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-07-20T11:22:43", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "PENG280121C00105000", "bid": 16.1, "bid_size": 317.0, "ask": 19.0, "ask_size": 294.0, "iv": 1.0912, "open_interest": 113.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0056, "vega": 0.249, "theta": -0.0232, "rho": 0.1861, "theo": 17.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-07-23T11:51:47", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PENG280121P00105000", "bid": 63.3, "bid_size": 100.0, "ask": 67.0, "ask_size": 31.0, "iv": 1.0847, "open_interest": 10.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0066, "vega": 0.2456, "theta": -0.022, "rho": -0.7114, "theo": 65.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.95, "last_trade_time": "2026-07-20T10:08:29", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "PENG280121C00110000", "bid": 15.2, "bid_size": 108.0, "ask": 18.5, "ask_size": 95.0, "iv": 1.0866, "open_interest": 11.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0056, "vega": 0.2505, "theta": -0.0235, "rho": 0.184, "theo": 16.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-28T12:36:58", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "PENG280121P00110000", "bid": 67.3, "bid_size": 85.0, "ask": 71.5, "ask_size": 24.0, "iv": 1.0834, "open_interest": 5.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0067, "vega": 0.2456, "theta": -0.022, "rho": -0.7348, "theo": 69.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.72, "last_trade_time": "2026-07-08T10:16:52", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "PENG280121C00115000", "bid": 14.8, "bid_size": 108.0, "ask": 18.0, "ask_size": 118.0, "iv": 1.0906, "open_interest": 71.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0056, "vega": 0.2516, "theta": -0.0236, "rho": 0.1816, "theo": 16.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-30T14:34:33", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "PENG280121P00115000", "bid": 72.7, "bid_size": 10.0, "ask": 76.0, "ask_size": 38.0, "iv": 1.1091, "open_interest": 2.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0068, "vega": 0.2447, "theta": -0.0219, "rho": -0.7486, "theo": 73.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.18, "last_trade_time": "2026-07-20T15:57:03", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "PENG280121C00120000", "bid": 14.4, "bid_size": 374.0, "ask": 17.4, "ask_size": 325.0, "iv": 1.0914, "open_interest": 116.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0056, "vega": 0.2524, "theta": -0.0238, "rho": 0.1793, "theo": 15.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-07-31T10:19:59", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PENG280121P00120000", "bid": 77.1, "bid_size": 57.0, "ask": 80.0, "ask_size": 28.0, "iv": 1.1027, "open_interest": 10.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0069, "vega": 0.2448, "theta": -0.0218, "rho": -0.7698, "theo": 78.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-07-09T13:18:38", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "PENG280121C00125000", "bid": 14.1, "bid_size": 232.0, "ask": 16.9, "ask_size": 329.0, "iv": 1.0951, "open_interest": 94.0, "volume": 1.0, "delta": 0.526, "gamma": 0.0056, "vega": 0.2529, "theta": -0.0239, "rho": 0.1771, "theo": 15.3684, "change": 0.1, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T12:26:20", "percent_change": 0.651466, "prev_day_close": 15.3499999046326}, {"option": "PENG280121P00125000", "bid": 81.5, "bid_size": 50.0, "ask": 84.4, "ask_size": 61.0, "iv": 1.1032, "open_interest": 18.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.007, "vega": 0.2435, "theta": -0.0217, "rho": -0.784, "theo": 82.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-07-15T12:14:03", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "PENG280121C00130000", "bid": 13.5, "bid_size": 296.0, "ask": 16.0, "ask_size": 292.0, "iv": 1.0839, "open_interest": 871.0, "volume": 1.0, "delta": 0.5145, "gamma": 0.0056, "vega": 0.2533, "theta": -0.024, "rho": 0.1749, "theo": 14.9136, "change": 0.08, "open": 14.98, "high": 14.98, "low": 14.98, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-08-03T12:26:20", "percent_change": 0.536912, "prev_day_close": 14.9000000953674}, {"option": "PENG280121P00130000", "bid": 85.9, "bid_size": 79.0, "ask": 89.0, "ask_size": 31.0, "iv": 1.1065, "open_interest": 2.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0071, "vega": 0.2427, "theta": -0.0215, "rho": -0.8031, "theo": 87.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.26, "last_trade_time": "2026-07-21T13:47:31", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "PENG281215C00030000", "bid": 34.0, "bid_size": 19.0, "ask": 39.0, "ask_size": 47.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0021, "vega": 0.1503, "theta": -0.0049, "rho": 0.2119, "theo": 37.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00030000", "bid": 9.0, "bid_size": 17.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0023, "vega": 0.1551, "theta": -0.0088, "rho": -0.3276, "theo": 12.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00035000", "bid": 32.5, "bid_size": 58.0, "ask": 37.0, "ask_size": 65.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0025, "vega": 0.1709, "theta": -0.0061, "rho": 0.2326, "theo": 35.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00035000", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0027, "vega": 0.1765, "theta": -0.0097, "rho": -0.3858, "theo": 15.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00040000", "bid": 31.0, "bid_size": 33.0, "ask": 36.0, "ask_size": 46.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0028, "vega": 0.1892, "theta": -0.0072, "rho": 0.2485, "theo": 33.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00040000", "bid": 15.0, "bid_size": 15.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0031, "vega": 0.1954, "theta": -0.0105, "rho": -0.4439, "theo": 17.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00045000", "bid": 29.5, "bid_size": 34.0, "ask": 34.5, "ask_size": 36.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0031, "vega": 0.2052, "theta": -0.0082, "rho": 0.2596, "theo": 32.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00045000", "bid": 18.5, "bid_size": 14.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0035, "vega": 0.2119, "theta": -0.0112, "rho": -0.5031, "theo": 21.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00050000", "bid": 28.5, "bid_size": 40.0, "ask": 33.2, "ask_size": 68.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0033, "vega": 0.2191, "theta": -0.0091, "rho": 0.2671, "theo": 31.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00050000", "bid": 22.4, "bid_size": 164.0, "ask": 27.0, "ask_size": 7.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0038, "vega": 0.2261, "theta": -0.0118, "rho": -0.5592, "theo": 24.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00055000", "bid": 27.5, "bid_size": 30.0, "ask": 32.0, "ask_size": 71.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0035, "vega": 0.231, "theta": -0.0099, "rho": 0.2722, "theo": 30.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00055000", "bid": 26.0, "bid_size": 19.0, "ask": 30.5, "ask_size": 7.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.004, "vega": 0.2381, "theta": -0.0123, "rho": -0.6143, "theo": 27.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00060000", "bid": 26.5, "bid_size": 34.0, "ask": 31.5, "ask_size": 37.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0036, "vega": 0.2412, "theta": -0.0106, "rho": 0.2747, "theo": 29.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00060000", "bid": 29.5, "bid_size": 31.0, "ask": 34.0, "ask_size": 7.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0043, "vega": 0.2482, "theta": -0.0128, "rho": -0.6694, "theo": 31.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00065000", "bid": 25.5, "bid_size": 44.0, "ask": 30.5, "ask_size": 39.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0037, "vega": 0.2499, "theta": -0.0113, "rho": 0.276, "theo": 28.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00065000", "bid": 33.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 6.0, "iv": 1.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0045, "vega": 0.2567, "theta": -0.0132, "rho": -0.7182, "theo": 35.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00070000", "bid": 26.0, "bid_size": 65.0, "ask": 29.5, "ask_size": 31.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0038, "vega": 0.2574, "theta": -0.0119, "rho": 0.2766, "theo": 27.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00070000", "bid": 37.5, "bid_size": 18.0, "ask": 42.0, "ask_size": 7.0, "iv": 1.0196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0046, "vega": 0.2638, "theta": -0.0136, "rho": -0.7678, "theo": 39.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00075000", "bid": 25.0, "bid_size": 56.0, "ask": 28.5, "ask_size": 78.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0039, "vega": 0.2638, "theta": -0.0124, "rho": 0.2762, "theo": 26.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00075000", "bid": 41.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0048, "vega": 0.2698, "theta": -0.0139, "rho": -0.8131, "theo": 43.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215C00080000", "bid": 23.0, "bid_size": 34.0, "ask": 28.0, "ask_size": 37.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0039, "vega": 0.2694, "theta": -0.013, "rho": 0.2751, "theo": 26.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PENG281215P00080000", "bid": 45.0, "bid_size": 10.0, "ask": 49.5, "ask_size": 1.0, "iv": 1.0057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0049, "vega": 0.275, "theta": -0.0142, "rho": -0.8619, "theo": 47.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "PENG", "security_type": "stock", "exchange_id": 2, "current_price": 53.59, "price_change": -0.03, "price_change_percent": -0.057, "bid": 53.2, "ask": 53.6, "bid_size": 800, "ask_size": 500, "open": 50.3, "high": 54.59, "low": 49.25, "close": 52.6, "prev_day_close": 52.63, "volume": 1898390, "iv30": 118.453, "iv30_change": 1.25, "iv30_change_percent": 1.0665, "seqno": 9296820290, "last_trade_time": "2026-08-03T15:59:58", "tick": "down"}, "symbol": "PENG"}