{"timestamp": "2026-09-21 00:23:19", "data": {"options": [{"option": "PEPG261016C00001000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0348, "vega": 0.0006, "theta": -0.0024, "rho": 0.0007, "theo": 1.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0348, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.1872, "vega": 0.0016, "theta": -0.004, "rho": 0.0012, "theo": 0.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-16T14:57:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PEPG261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4886, "open_interest": 1.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.1883, "vega": 0.0016, "theta": -0.0041, "rho": -0.0003, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T09:30:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PEPG261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.7647, "open_interest": 849.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.4939, "vega": 0.0032, "theta": -0.0058, "rho": 0.0009, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:45:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PEPG261016P00003000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9016, "open_interest": 2247.0, "volume": 5.0, "delta": -0.5008, "gamma": 0.5015, "vega": 0.0032, "theta": -0.0059, "rho": -0.001, "theo": 0.3877, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T12:36:46", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "PEPG261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 292.0, "iv": 3.2037, "open_interest": 139.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.2941, "vega": 0.0026, "theta": -0.0066, "rho": 0.0005, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T10:18:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PEPG261016P00004000", "bid": 0.1, "bid_size": 971.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.3001, "vega": 0.0026, "theta": -0.0067, "rho": -0.0015, "theo": 1.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 3.122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.196, "vega": 0.0022, "theta": -0.0067, "rho": 0.0003, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PEPG261016P00005000", "bid": 0.1, "bid_size": 1007.0, "ask": 5.0, "ask_size": 899.0, "iv": 2.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.201, "vega": 0.0021, "theta": -0.0069, "rho": -0.0018, "theo": 2.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PEPG261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.1485, "vega": 0.0019, "theta": -0.0066, "rho": 0.0003, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG261016P00006000", "bid": 0.7, "bid_size": 49.0, "ask": 4.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.1529, "vega": 0.0018, "theta": -0.0068, "rho": -0.0019, "theo": 3.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "PEPG261120C00000500", "bid": 0.4, "bid_size": 200.0, "ask": 5.0, "ask_size": 201.0, "iv": 6.069, "open_interest": 8.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0137, "vega": 0.0008, "theta": -0.0026, "rho": 0.0005, "theo": 2.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-14T11:29:06", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "PEPG261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0137, "vega": 0.0008, "theta": -0.0026, "rho": -0.0003, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG261120C00001000", "bid": 0.1, "bid_size": 1009.0, "ask": 5.0, "ask_size": 362.0, "iv": 5.8062, "open_interest": 32.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.036, "vega": 0.0016, "theta": -0.004, "rho": 0.001, "theo": 2.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-20T13:59:09", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PEPG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 2.826, "open_interest": 71.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0362, "vega": 0.0016, "theta": -0.0041, "rho": -0.0007, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:07:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PEPG261120C00001500", "bid": 1.3, "bid_size": 1.0, "ask": 4.8, "ask_size": 432.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0626, "vega": 0.0025, "theta": -0.0054, "rho": 0.0013, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-03T11:24:08", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PEPG261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0629, "vega": 0.0025, "theta": -0.0054, "rho": -0.0011, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PEPG261120C00002000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 615.0, "iv": 0.0, "open_interest": 625.0, "volume": 2.0, "delta": 0.8302, "gamma": 0.0886, "vega": 0.0032, "theta": -0.0066, "rho": 0.0015, "theo": 1.515, "change": -1.8, "open": 1.4, "high": 1.4, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:03:49", "percent_change": -57.1429, "prev_day_close": 3.10000002384186}, {"option": "PEPG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.8382, "open_interest": 112.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0891, "vega": 0.0032, "theta": -0.0066, "rho": -0.0017, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-17T09:56:19", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PEPG261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.6452, "open_interest": 3642.0, "volume": 3.0, "delta": 0.6968, "gamma": 0.1271, "vega": 0.0043, "theta": -0.0082, "rho": 0.0016, "theo": 1.0849, "change": 0.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:00:25", "percent_change": 15.0, "prev_day_close": 1.19999998807907}, {"option": "PEPG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.4468, "open_interest": 18.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.1283, "vega": 0.0043, "theta": -0.0082, "rho": -0.0029, "theo": 1.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T15:50:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG261120C00004000", "bid": 0.15, "bid_size": 4.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.8371, "open_interest": 399.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.1453, "vega": 0.0048, "theta": -0.0087, "rho": 0.0015, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T09:37:47", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PEPG261120P00004000", "bid": 0.1, "bid_size": 1038.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7344, "open_interest": 1.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.1473, "vega": 0.0048, "theta": -0.0088, "rho": -0.004, "theo": 1.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-06-09T10:19:15", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG261120C00005000", "bid": 0.55, "bid_size": 10.0, "ask": 0.9, "ask_size": 10.0, "iv": 2.5167, "open_interest": 1430.0, "volume": 10.0, "delta": 0.4739, "gamma": 0.1492, "vega": 0.0048, "theta": -0.0086, "rho": 0.0013, "theo": 0.5997, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T14:51:55", "percent_change": -13.3333, "prev_day_close": 0.724999994039536}, {"option": "PEPG261120P00005000", "bid": 0.4, "bid_size": 486.0, "ask": 5.0, "ask_size": 905.0, "iv": 2.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.1519, "vega": 0.0048, "theta": -0.0088, "rho": -0.005, "theo": 2.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "PEPG261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4.0, "iv": 1.9867, "open_interest": 125.0, "volume": 0.0, "delta": 0.392, "gamma": 0.1448, "vega": 0.0046, "theta": -0.0082, "rho": 0.0011, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T15:45:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PEPG261120P00006000", "bid": 1.1, "bid_size": 137.0, "ask": 6.0, "ask_size": 905.0, "iv": 2.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.1483, "vega": 0.0045, "theta": -0.0084, "rho": -0.0057, "theo": 3.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-04-08T11:53:58", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PEPG261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.7876, "open_interest": 4.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.1363, "vega": 0.0043, "theta": -0.0076, "rho": 0.001, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T14:36:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG261120P00007000", "bid": 2.0, "bid_size": 102.0, "ask": 7.0, "ask_size": 906.0, "iv": 2.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.1406, "vega": 0.0042, "theta": -0.0078, "rho": -0.0062, "theo": 4.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PEPG261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 2.1114, "open_interest": 459.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.1261, "vega": 0.004, "theta": -0.007, "rho": 0.0008, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PEPG261120P00008000", "bid": 3.0, "bid_size": 99.0, "ask": 7.9, "ask_size": 118.0, "iv": 2.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.1313, "vega": 0.0038, "theta": -0.0072, "rho": -0.0065, "theo": 5.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PEPG261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 2.3809, "open_interest": 32.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.1154, "vega": 0.0036, "theta": -0.0063, "rho": 0.0007, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T14:49:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PEPG261120P00009000", "bid": 5.4, "bid_size": 100.0, "ask": 8.8, "ask_size": 120.0, "iv": 4.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.1214, "vega": 0.0033, "theta": -0.0066, "rho": -0.0066, "theo": 6.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PEPG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 2.1509, "open_interest": 107.0, "volume": 9.0, "delta": 0.1965, "gamma": 0.1051, "vega": 0.0033, "theta": -0.0057, "rho": 0.0006, "theo": 0.1912, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:11:04", "percent_change": 71.4286, "prev_day_close": 0.174999997019768}, {"option": "PEPG261120P00010000", "bid": 5.0, "bid_size": 43.0, "ask": 9.8, "ask_size": 121.0, "iv": 2.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.112, "vega": 0.0029, "theta": -0.0061, "rho": -0.0066, "theo": 7.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PEPG270219C00000500", "bid": 0.3, "bid_size": 200.0, "ask": 5.0, "ask_size": 201.0, "iv": 2.8624, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0006, "theta": -0.001, "rho": 0.0003, "theo": 2.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-19T10:40:53", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "PEPG270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0011, "rho": -0.0014, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270219C00001000", "bid": 0.2, "bid_size": 1006.0, "ask": 5.0, "ask_size": 360.0, "iv": 3.5995, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0144, "vega": 0.0019, "theta": -0.0022, "rho": 0.001, "theo": 2.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T15:46:35", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "PEPG270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1021.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0147, "vega": 0.0019, "theta": -0.0024, "rho": -0.0026, "theo": 0.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-09T13:52:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PEPG270219C00001500", "bid": 0.15, "bid_size": 1006.0, "ask": 4.8, "ask_size": 402.0, "iv": 3.529, "open_interest": 9.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0284, "vega": 0.0031, "theta": -0.003, "rho": 0.0016, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-04T13:11:13", "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "PEPG270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0288, "vega": 0.0031, "theta": -0.0031, "rho": -0.0037, "theo": 0.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270219C00002000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9161, "open_interest": 124.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0428, "vega": 0.0041, "theta": -0.0036, "rho": 0.0022, "theo": 2.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-10T12:46:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0436, "vega": 0.0041, "theta": -0.0037, "rho": -0.0049, "theo": 1.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270219C00003000", "bid": 1.0, "bid_size": 50.0, "ask": 4.9, "ask_size": 505.0, "iv": 7.6588, "open_interest": 176.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0682, "vega": 0.0057, "theta": -0.0043, "rho": 0.0028, "theo": 1.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-31T13:47:07", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "PEPG270219P00003000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.7, "ask_size": 1006.0, "iv": 4.0587, "open_interest": 1.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0698, "vega": 0.0057, "theta": -0.0044, "rho": -0.0073, "theo": 1.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T15:26:58", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "PEPG270219C00004000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5113, "open_interest": 43.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0866, "vega": 0.0067, "theta": -0.0048, "rho": 0.003, "theo": 1.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-06T12:51:34", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG270219P00004000", "bid": 0.1, "bid_size": 1010.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0892, "vega": 0.0067, "theta": -0.0049, "rho": -0.0097, "theo": 2.3353, "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": 2.50000004842877}, {"option": "PEPG270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.524, "open_interest": 45.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0984, "vega": 0.0073, "theta": -0.005, "rho": 0.0031, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-09T09:55:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270219P00005000", "bid": 0.6, "bid_size": 155.0, "ask": 5.4, "ask_size": 1006.0, "iv": 1.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.1022, "vega": 0.0072, "theta": -0.0051, "rho": -0.0118, "theo": 3.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "PEPG270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.7587, "open_interest": 630.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.1052, "vega": 0.0076, "theta": -0.0051, "rho": 0.003, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T14:57:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PEPG270219P00006000", "bid": 1.3, "bid_size": 159.0, "ask": 6.0, "ask_size": 898.0, "iv": 1.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.1103, "vega": 0.0075, "theta": -0.0052, "rho": -0.0138, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PEPG270521C00001000", "bid": 0.9, "bid_size": 121.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0006, "rho": 0.0003, "theo": 2.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "PEPG270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0008, "rho": -0.0039, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521C00002000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0181, "vega": 0.0033, "theta": -0.002, "rho": 0.0017, "theo": 2.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.019, "vega": 0.0034, "theta": -0.0022, "rho": -0.0081, "theo": 1.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0384, "vega": 0.0056, "theta": -0.0028, "rho": 0.003, "theo": 2.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0402, "vega": 0.0056, "theta": -0.003, "rho": -0.0117, "theo": 2.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521C00004000", "bid": 0.1, "bid_size": 1006.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0567, "vega": 0.0072, "theta": -0.0033, "rho": 0.0038, "theo": 1.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG270521P00004000", "bid": 0.1, "bid_size": 1010.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0598, "vega": 0.0072, "theta": -0.0034, "rho": -0.0151, "theo": 2.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PEPG270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0713, "vega": 0.0084, "theta": -0.0035, "rho": 0.0042, "theo": 1.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521P00005000", "bid": 0.7, "bid_size": 113.0, "ask": 5.5, "ask_size": 898.0, "iv": 1.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.076, "vega": 0.0083, "theta": -0.0036, "rho": -0.0182, "theo": 3.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "PEPG270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.082, "vega": 0.0091, "theta": -0.0036, "rho": 0.0044, "theo": 1.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEPG270521P00006000", "bid": 1.5, "bid_size": 117.0, "ask": 6.4, "ask_size": 1006.0, "iv": 1.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0885, "vega": 0.009, "theta": -0.0038, "rho": -0.021, "theo": 4.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}], "symbol": "PEPG", "security_type": "stock", "exchange_id": 2, "current_price": 2.9, "price_change": -0.12, "price_change_percent": -4.2105, "bid": 2.85, "ask": 3.05, "bid_size": 200, "ask_size": 600, "open": 2.97, "high": 2.98, "low": 2.835, "close": 2.85, "prev_day_close": 2.85, "volume": 580503, "iv30": 115.793, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:51", "tick": "up"}, "symbol": "PEPG"}