{"timestamp": "2026-09-21 02:54:06", "data": {"options": [{"option": "PSNL261016C00002500", "bid": 12.6, "bid_size": 33.0, "ask": 16.5, "ask_size": 3.0, "iv": 6.4859, "open_interest": 19.0, "volume": 2.0, "delta": 0.9973, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0029, "rho": 0.0003, "theo": 13.9218, "change": 0.2, "open": 13.81, "high": 14.55, "low": 13.81, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-18T15:48:06", "percent_change": 1.39373, "prev_day_close": 14.5500001907349}, {"option": "PSNL261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.0982, "open_interest": 387.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0027, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-16T15:35:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PSNL261016C00005000", "bid": 10.2, "bid_size": 61.0, "ask": 14.0, "ask_size": 2.0, "iv": 4.1378, "open_interest": 153.0, "volume": 1.0, "delta": 0.9948, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0032, "rho": 0.0007, "theo": 11.4239, "change": -0.76, "open": 11.34, "high": 11.34, "low": 11.34, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-09-18T13:21:22", "percent_change": -6.28099, "prev_day_close": 12.0999999046326}, {"option": "PSNL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 4.4356, "open_interest": 23.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0022, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-25T15:03:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PSNL261016C00007500", "bid": 7.6, "bid_size": 33.0, "ask": 11.5, "ask_size": 2.0, "iv": 2.8005, "open_interest": 64.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0054, "vega": 0.001, "theta": -0.0036, "rho": 0.0011, "theo": 8.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-03T09:46:36", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PSNL261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.005, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-06-24T10:57:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL261016C00010000", "bid": 6.2, "bid_size": 54.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.0103, "open_interest": 189.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0129, "vega": 0.0019, "theta": -0.0041, "rho": 0.002, "theo": 6.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-09-10T10:46:04", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PSNL261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 1.1391, "open_interest": 185.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0119, "vega": 0.0023, "theta": -0.0037, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T10:19:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSNL261016C00012500", "bid": 2.65, "bid_size": 122.0, "ask": 6.2, "ask_size": 38.0, "iv": 1.1885, "open_interest": 3124.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.037, "vega": 0.004, "theta": -0.005, "rho": 0.0035, "theo": 3.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-17T12:05:30", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "PSNL261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5252, "open_interest": 117.0, "volume": 1.0, "delta": -0.0463, "gamma": 0.0347, "vega": 0.0044, "theta": -0.0047, "rho": -0.0006, "theo": 0.0552, "change": -0.165, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T15:09:26", "percent_change": -73.3333, "prev_day_close": 0.025000000372529}, {"option": "PSNL261016C00015000", "bid": 1.35, "bid_size": 36.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.2833, "open_interest": 402.0, "volume": 6.0, "delta": 0.839, "gamma": 0.162, "vega": 0.0111, "theta": -0.007, "rho": 0.0058, "theo": 1.5326, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T14:08:59", "percent_change": 3.44828, "prev_day_close": 1.47500002384186}, {"option": "PSNL261016P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3289, "open_interest": 470.0, "volume": 5.0, "delta": -0.1634, "gamma": 0.1577, "vega": 0.0113, "theta": -0.0068, "rho": -0.0022, "theo": 0.1391, "change": -0.28, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T15:53:50", "percent_change": -80.0, "prev_day_close": 0.125000001862645}, {"option": "PSNL261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 135.0, "iv": 0.2638, "open_interest": 5182.0, "volume": 47.0, "delta": 0.2357, "gamma": 0.2187, "vega": 0.014, "theta": -0.0077, "rho": 0.0025, "theo": 0.1838, "change": -0.03, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T15:56:10", "percent_change": -15.0, "prev_day_close": 0.150000002235174}, {"option": "PSNL261016P00017500", "bid": 1.0, "bid_size": 14.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.3828, "open_interest": 10.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.2175, "vega": 0.014, "theta": -0.0077, "rho": -0.0106, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T09:37:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PSNL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4457, "open_interest": 2585.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0622, "vega": 0.006, "theta": -0.0048, "rho": 0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T13:16:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PSNL261016P00020000", "bid": 2.6, "bid_size": 59.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0622, "vega": 0.006, "theta": -0.0048, "rho": -0.0139, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T14:23:02", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PSNL261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7357, "open_interest": 163.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0253, "vega": 0.0031, "theta": -0.003, "rho": 0.0003, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T10:05:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSNL261016P00022500", "bid": 5.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0259, "vega": 0.0031, "theta": -0.0031, "rho": -0.0124, "theo": 6.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PSNL261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 1.9178, "open_interest": 131.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0125, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T09:46:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PSNL261016P00025000", "bid": 7.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0022, "rho": -0.0092, "theo": 8.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-08-21T14:25:49", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PSNL261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0041, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PSNL261016P00030000", "bid": 12.5, "bid_size": 21.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.005, "vega": 0.0006, "theta": -0.0012, "rho": -0.0036, "theo": 13.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-09T13:32:18", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PSNL261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL261016P00035000", "bid": 17.5, "bid_size": 20.0, "ask": 21.0, "ask_size": 2.0, "iv": 2.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": -0.0008, "theo": 18.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PSNL261120C00002500", "bid": 12.6, "bid_size": 20.0, "ask": 16.5, "ask_size": 2.0, "iv": 4.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.002, "vega": 0.0021, "theta": -0.0056, "rho": 0.0019, "theo": 14.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PSNL261120P00002500", "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": -0.0131, "gamma": 0.0018, "vega": 0.0023, "theta": -0.005, "rho": -0.0006, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 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": "PSNL261120C00005000", "bid": 10.1, "bid_size": 20.0, "ask": 14.0, "ask_size": 2.0, "iv": 2.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0051, "vega": 0.0038, "theta": -0.0061, "rho": 0.0041, "theo": 11.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PSNL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0047, "vega": 0.004, "theta": -0.0057, "rho": -0.0009, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL261120C00007500", "bid": 7.7, "bid_size": 20.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0106, "vega": 0.0057, "theta": -0.0063, "rho": 0.0065, "theo": 9.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PSNL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.01, "vega": 0.006, "theta": -0.006, "rho": -0.0014, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL261120C00010000", "bid": 5.1, "bid_size": 21.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0215, "vega": 0.0086, "theta": -0.0064, "rho": 0.0094, "theo": 6.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PSNL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0207, "vega": 0.0088, "theta": -0.0062, "rho": -0.0021, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 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": "PSNL261120C00012500", "bid": 2.65, "bid_size": 21.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0474, "vega": 0.0133, "theta": -0.0066, "rho": 0.0125, "theo": 4.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PSNL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0464, "vega": 0.0134, "theta": -0.0064, "rho": -0.0035, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PSNL261120C00015000", "bid": 0.5, "bid_size": 34.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.1236, "vega": 0.022, "theta": -0.0067, "rho": 0.0145, "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": 2.60000005364418}, {"option": "PSNL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.1228, "vega": 0.022, "theta": -0.0067, "rho": -0.0074, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PSNL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.158, "vega": 0.0253, "theta": -0.0068, "rho": 0.0084, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 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": "PSNL261120P00017500", "bid": 0.35, "bid_size": 214.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.1592, "vega": 0.0253, "theta": -0.0069, "rho": -0.0169, "theo": 1.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "PSNL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0816, "vega": 0.0177, "theta": -0.0064, "rho": 0.0043, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 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": "PSNL261120P00020000", "bid": 2.55, "bid_size": 21.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0835, "vega": 0.0176, "theta": -0.0066, "rho": -0.0198, "theo": 3.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PSNL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0489, "vega": 0.013, "theta": -0.0058, "rho": 0.0027, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL261120P00022500", "bid": 5.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.051, "vega": 0.0127, "theta": -0.006, "rho": -0.0199, "theo": 6.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PSNL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0329, "vega": 0.0101, "theta": -0.0051, "rho": 0.0019, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PSNL261120P00025000", "bid": 7.6, "bid_size": 21.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0352, "vega": 0.0096, "theta": -0.0055, "rho": -0.019, "theo": 8.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "PSNL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0181, "vega": 0.0067, "theta": -0.004, "rho": 0.0011, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PSNL261120P00030000", "bid": 12.6, "bid_size": 21.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0207, "vega": 0.0057, "theta": -0.0046, "rho": -0.0155, "theo": 13.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "PSNL261218C00010000", "bid": 5.1, "bid_size": 21.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0239, "vega": 0.0138, "theta": -0.0078, "rho": 0.0125, "theo": 6.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PSNL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0225, "vega": 0.0143, "theta": -0.0073, "rho": -0.005, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PSNL261218C00012500", "bid": 2.6, "bid_size": 21.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.7438, "open_interest": 24.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0474, "vega": 0.0195, "theta": -0.0074, "rho": 0.0159, "theo": 4.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-09-02T13:06:10", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PSNL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4727, "open_interest": 2.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0452, "vega": 0.0199, "theta": -0.007, "rho": -0.0076, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL261218C00015000", "bid": 0.7, "bid_size": 54.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6675, "open_interest": 6.0, "volume": 0.0, "delta": 0.691, "gamma": 0.1004, "vega": 0.0283, "theta": -0.0069, "rho": 0.0176, "theo": 2.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-17T11:01:42", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "PSNL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.5978, "open_interest": 8.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0976, "vega": 0.0284, "theta": -0.0067, "rho": -0.014, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PSNL261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.2719, "open_interest": 158.0, "volume": 1.0, "delta": 0.3981, "gamma": 0.1202, "vega": 0.0314, "theta": -0.0068, "rho": 0.0125, "theo": 0.8087, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:06:10", "percent_change": 33.3333, "prev_day_close": 0.449999988079071}, {"option": "PSNL261218P00017500", "bid": 0.45, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6179, "open_interest": 2.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.119, "vega": 0.0313, "theta": -0.0067, "rho": -0.0275, "theo": 1.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "PSNL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1334, "open_interest": 1.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0772, "vega": 0.0252, "theta": -0.0067, "rho": 0.0078, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL261218P00020000", "bid": 2.55, "bid_size": 25.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0777, "vega": 0.0253, "theta": -0.0067, "rho": -0.0339, "theo": 4.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PSNL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0524, "vega": 0.0203, "theta": -0.0063, "rho": 0.0054, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 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": "PSNL261218P00022500", "bid": 4.9, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0536, "vega": 0.0203, "theta": -0.0064, "rho": -0.0356, "theo": 6.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PSNL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0383, "vega": 0.0167, "theta": -0.0058, "rho": 0.0041, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 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": "PSNL261218P00025000", "bid": 7.4, "bid_size": 21.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.04, "vega": 0.0167, "theta": -0.0061, "rho": -0.036, "theo": 8.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PSNL270115C00002500", "bid": 12.6, "bid_size": 20.0, "ask": 16.5, "ask_size": 2.0, "iv": 2.9106, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0005, "rho": 0.0079, "theo": 14.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-28T15:36:39", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PSNL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 5.9304, "open_interest": 127.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-27T14:20:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL270115C00005000", "bid": 10.1, "bid_size": 20.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.7913, "open_interest": 6.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0008, "rho": 0.0158, "theo": 11.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T11:29:38", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PSNL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6198, "open_interest": 2.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0008, "rho": -0.0005, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL270115C00007500", "bid": 7.6, "bid_size": 21.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.218, "open_interest": 3.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0063, "vega": 0.0042, "theta": -0.0013, "rho": 0.0233, "theo": 9.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-09T11:46:24", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PSNL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8385, "open_interest": 21.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0064, "vega": 0.0042, "theta": -0.0013, "rho": -0.0011, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:03:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PSNL270115C00010000", "bid": 5.0, "bid_size": 67.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.796, "open_interest": 829.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0163, "vega": 0.0082, "theta": -0.0019, "rho": 0.0301, "theo": 6.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-17T15:03:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.809, "open_interest": 429.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0165, "vega": 0.0083, "theta": -0.0019, "rho": -0.0023, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:04:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL270115C00012500", "bid": 3.9, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4157, "open_interest": 207.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0423, "vega": 0.0163, "theta": -0.0029, "rho": 0.0349, "theo": 4.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T09:30:06", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PSNL270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.6391, "open_interest": 139.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0431, "vega": 0.0164, "theta": -0.003, "rho": -0.0054, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:55:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PSNL270115C00015000", "bid": 1.7, "bid_size": 1.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.3397, "open_interest": 386.0, "volume": 0.0, "delta": 0.75, "gamma": 0.1016, "vega": 0.0302, "theta": -0.0042, "rho": 0.0334, "theo": 2.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T11:46:24", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PSNL270115P00015000", "bid": 0.25, "bid_size": 2.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.5566, "open_interest": 210.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.1054, "vega": 0.0305, "theta": -0.0044, "rho": -0.0132, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T11:58:58", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "PSNL270115C00017500", "bid": 0.7, "bid_size": 250.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3096, "open_interest": 13765.0, "volume": 13.0, "delta": 0.4349, "gamma": 0.1386, "vega": 0.037, "theta": -0.0047, "rho": 0.0209, "theo": 0.8236, "change": 0.295, "open": 0.92, "high": 1.12, "low": 0.92, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-18T12:00:42", "percent_change": 35.7576, "prev_day_close": 0.849999994039536}, {"option": "PSNL270115P00017500", "bid": 1.3, "bid_size": 3.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5791, "open_interest": 138.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.1524, "vega": 0.0357, "theta": -0.0052, "rho": -0.0238, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-08T09:55:18", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PSNL270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 0.3051, "open_interest": 8575.0, "volume": 302.0, "delta": 0.1999, "gamma": 0.0902, "vega": 0.0265, "theta": -0.0036, "rho": 0.0097, "theo": 0.3113, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:40:36", "percent_change": -27.2727, "prev_day_close": 0.25}, {"option": "PSNL270115P00020000", "bid": 2.55, "bid_size": 38.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5437, "open_interest": 50.0, "volume": 0.0, "delta": -0.863, "gamma": 0.1106, "vega": 0.0197, "theta": -0.0044, "rho": -0.0192, "theo": 3.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-17T09:37:41", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PSNL270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1069, "open_interest": 107.0, "volume": 9.0, "delta": 0.0999, "gamma": 0.0502, "vega": 0.0167, "theta": -0.0025, "rho": 0.0049, "theo": 0.1471, "change": -1.07, "open": 1.12, "high": 1.38, "low": 1.12, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T12:03:30", "percent_change": -43.6735, "prev_day_close": 1.39999997615814}, {"option": "PSNL270115P00022500", "bid": 4.9, "bid_size": 25.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0497, "vega": 0.0048, "theta": -0.0029, "rho": -0.0049, "theo": 6.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PSNL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9113, "open_interest": 120.0, "volume": 6.0, "delta": 0.056, "gamma": 0.0292, "vega": 0.0108, "theta": -0.0018, "rho": 0.0027, "theo": 0.0812, "change": -0.49, "open": 1.57, "high": 1.57, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T12:03:30", "percent_change": -27.2222, "prev_day_close": 1.5}, {"option": "PSNL270115P00025000", "bid": 7.4, "bid_size": 25.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0043, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-19T14:46:40", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PSNL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.1066, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0119, "vega": 0.0051, "theta": -0.001, "rho": 0.0011, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-07-20T09:42:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PSNL270115P00030000", "bid": 12.5, "bid_size": 25.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.06, "last_trade_time": "2026-08-19T14:46:40", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PSNL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0058, "vega": 0.0028, "theta": -0.0006, "rho": 0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PSNL270115P00035000", "bid": 17.4, "bid_size": 20.0, "ask": 21.0, "ask_size": 2.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PSNL270416C00002500", "bid": 12.4, "bid_size": 21.0, "ask": 16.5, "ask_size": 2.0, "iv": 2.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0024, "vega": 0.0071, "theta": -0.0044, "rho": 0.0053, "theo": 14.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PSNL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0073, "theta": -0.0041, "rho": -0.0055, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL270416C00005000", "bid": 9.9, "bid_size": 21.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0062, "vega": 0.0133, "theta": -0.0052, "rho": 0.0127, "theo": 12.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PSNL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.9307, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0056, "vega": 0.0136, "theta": -0.005, "rho": -0.0087, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T09:30:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PSNL270416C00007500", "bid": 7.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.0393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0121, "vega": 0.0194, "theta": -0.0053, "rho": 0.0206, "theo": 9.6619, "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": 9.5}, {"option": "PSNL270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.3457, "open_interest": 55.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0112, "vega": 0.0197, "theta": -0.0052, "rho": -0.0119, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T14:20:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PSNL270416C00010000", "bid": 5.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.7165, "open_interest": 15.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0215, "vega": 0.0263, "theta": -0.0053, "rho": 0.0283, "theo": 7.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T14:29:38", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3577, "open_interest": 44.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0205, "vega": 0.0265, "theta": -0.0052, "rho": -0.0161, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-27T12:08:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL270416C00012500", "bid": 2.65, "bid_size": 34.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5656, "open_interest": 103.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0373, "vega": 0.0348, "theta": -0.0051, "rho": 0.0352, "theo": 5.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T14:29:27", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PSNL270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9853, "open_interest": 89.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0363, "vega": 0.0348, "theta": -0.0051, "rho": -0.0227, "theo": 1.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-27T12:08:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PSNL270416C00015000", "bid": 0.9, "bid_size": 21.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4544, "open_interest": 10.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0604, "vega": 0.0443, "theta": -0.005, "rho": 0.0379, "theo": 3.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-27T14:18:19", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "PSNL270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0602, "vega": 0.0443, "theta": -0.005, "rho": -0.0339, "theo": 1.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PSNL270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5876, "open_interest": 2.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0719, "vega": 0.0487, "theta": -0.0051, "rho": 0.0321, "theo": 1.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T14:06:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL270416P00017500", "bid": 0.85, "bid_size": 21.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0733, "vega": 0.0487, "theta": -0.0051, "rho": -0.0496, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "PSNL270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7423, "open_interest": 47.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0622, "vega": 0.0457, "theta": -0.0051, "rho": 0.0245, "theo": 1.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL270416P00020000", "bid": 2.8, "bid_size": 20.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0649, "vega": 0.0455, "theta": -0.0052, "rho": -0.0611, "theo": 4.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PSNL270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8615, "open_interest": 39.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0506, "vega": 0.0411, "theta": -0.005, "rho": 0.0192, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PSNL270416P00022500", "bid": 4.9, "bid_size": 21.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0542, "vega": 0.0403, "theta": -0.0052, "rho": -0.0668, "theo": 6.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PSNL270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8851, "open_interest": 3.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0417, "vega": 0.0368, "theta": -0.0049, "rho": 0.0156, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T12:13:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PSNL270416P00025000", "bid": 7.3, "bid_size": 21.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0459, "vega": 0.0353, "theta": -0.0051, "rho": -0.0693, "theo": 9.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PSNL270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1141, "open_interest": 1.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.03, "vega": 0.03, "theta": -0.0045, "rho": 0.0112, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T12:24:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PSNL270416P00030000", "bid": 12.3, "bid_size": 21.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0352, "vega": 0.0271, "theta": -0.0048, "rho": -0.0681, "theo": 13.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PSNL270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.023, "vega": 0.0249, "theta": -0.004, "rho": 0.0085, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PSNL270416P00035000", "bid": 17.3, "bid_size": 20.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.029, "vega": 0.0202, "theta": -0.0044, "rho": -0.0617, "theo": 18.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PSNL271217C00002500", "bid": 11.8, "bid_size": 21.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0023, "vega": 0.0102, "theta": -0.0012, "rho": 0.009, "theo": 14.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PSNL271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0017, "vega": 0.0106, "theta": -0.002, "rho": -0.0136, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00005000", "bid": 9.6, "bid_size": 21.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.006, "vega": 0.0204, "theta": -0.002, "rho": 0.0231, "theo": 12.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PSNL271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.005, "vega": 0.0209, "theta": -0.0027, "rho": -0.0221, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00007500", "bid": 7.4, "bid_size": 21.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0112, "vega": 0.0304, "theta": -0.0023, "rho": 0.0383, "theo": 10.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "PSNL271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.01, "vega": 0.0307, "theta": -0.003, "rho": -0.0306, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00010000", "bid": 5.3, "bid_size": 21.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0186, "vega": 0.0412, "theta": -0.0026, "rho": 0.0533, "theo": 7.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PSNL271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0174, "vega": 0.0412, "theta": -0.0031, "rho": -0.0411, "theo": 1.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00012500", "bid": 3.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0288, "vega": 0.0527, "theta": -0.0028, "rho": 0.0658, "theo": 5.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PSNL271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0281, "vega": 0.0526, "theta": -0.0032, "rho": -0.0555, "theo": 1.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00015000", "bid": 1.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.397, "open_interest": 1.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.04, "vega": 0.0635, "theta": -0.003, "rho": 0.0716, "theo": 4.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T15:43:29", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PSNL271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0406, "vega": 0.0636, "theta": -0.0032, "rho": -0.0755, "theo": 2.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217C00017500", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0461, "vega": 0.0697, "theta": -0.0032, "rho": 0.0674, "theo": 2.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PSNL271217P00017500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0487, "vega": 0.0697, "theta": -0.0033, "rho": -0.0979, "theo": 3.6911, "change": 0.0, "open": 0.0, "high": 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": "PSNL271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0452, "vega": 0.0702, "theta": -0.0034, "rho": 0.0588, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217P00020000", "bid": 2.5, "bid_size": 27.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0496, "vega": 0.0697, "theta": -0.0033, "rho": -0.1166, "theo": 5.429, "change": 0.0, "open": 0.0, "high": 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": "PSNL271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0415, "vega": 0.0678, "theta": -0.0034, "rho": 0.0508, "theo": 1.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217P00022500", "bid": 5.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0474, "vega": 0.0663, "theta": -0.0033, "rho": -0.129, "theo": 7.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PSNL271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0375, "vega": 0.0646, "theta": -0.0034, "rho": 0.0444, "theo": 1.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217P00025000", "bid": 7.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0446, "vega": 0.0615, "theta": -0.0032, "rho": -0.135, "theo": 9.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PSNL271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0308, "vega": 0.0578, "theta": -0.0034, "rho": 0.0352, "theo": 1.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL271217P00030000", "bid": 11.9, "bid_size": 21.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0398, "vega": 0.0514, "theta": -0.0029, "rho": -0.1369, "theo": 14.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PSNL280121C00002500", "bid": 11.8, "bid_size": 21.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.002, "vega": 0.0108, "theta": -0.0008, "rho": 0.0106, "theo": 14.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PSNL280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0016, "vega": 0.0109, "theta": -0.0019, "rho": -0.0148, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121C00005000", "bid": 9.6, "bid_size": 21.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0053, "vega": 0.0217, "theta": -0.0016, "rho": 0.027, "theo": 12.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PSNL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0049, "vega": 0.0217, "theta": -0.0026, "rho": -0.0242, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121C00007500", "bid": 7.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.01, "vega": 0.0321, "theta": -0.0021, "rho": 0.0451, "theo": 10.3606, "change": 0.0, "open": 0.0, "high": 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": "PSNL280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0097, "vega": 0.032, "theta": -0.0029, "rho": -0.0335, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121C00010000", "bid": 5.5, "bid_size": 21.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0167, "vega": 0.043, "theta": -0.0024, "rho": 0.0637, "theo": 8.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PSNL280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0167, "vega": 0.0429, "theta": -0.0031, "rho": -0.0445, "theo": 1.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121C00012500", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0258, "vega": 0.0543, "theta": -0.0026, "rho": 0.0793, "theo": 6.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PSNL280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0266, "vega": 0.0545, "theta": -0.0032, "rho": -0.0592, "theo": 1.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121C00015000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.036, "vega": 0.0651, "theta": -0.0028, "rho": 0.0862, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 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": "PSNL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0384, "vega": 0.0657, "theta": -0.0033, "rho": -0.0786, "theo": 2.5843, "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": 2.5}, {"option": "PSNL280121C00017500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0427, "vega": 0.0722, "theta": -0.0031, "rho": 0.0814, "theo": 3.2467, "change": 0.0, "open": 0.0, "high": 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": "PSNL280121P00017500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0472, "vega": 0.0725, "theta": -0.0034, "rho": -0.0999, "theo": 3.7543, "change": 0.0, "open": 0.0, "high": 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": "PSNL280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0434, "vega": 0.074, "theta": -0.0033, "rho": 0.0715, "theo": 2.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121P00020000", "bid": 3.1, "bid_size": 34.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0498, "vega": 0.073, "theta": -0.0035, "rho": -0.1174, "theo": 5.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PSNL280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0409, "vega": 0.0726, "theta": -0.0034, "rho": 0.062, "theo": 2.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121P00022500", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0488, "vega": 0.0696, "theta": -0.0035, "rho": -0.1285, "theo": 7.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0376, "vega": 0.0698, "theta": -0.0034, "rho": 0.0542, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121P00025000", "bid": 7.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0468, "vega": 0.0645, "theta": -0.0035, "rho": -0.1323, "theo": 9.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PSNL280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0316, "vega": 0.0636, "theta": -0.0034, "rho": 0.0432, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280121P00030000", "bid": 12.0, "bid_size": 21.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0427, "vega": 0.0528, "theta": -0.0033, "rho": -0.1309, "theo": 14.1436, "change": 0.0, "open": 0.0, "high": 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": "PSNL280616C00002500", "bid": 12.0, "bid_size": 20.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.0119, "theta": -0.0006, "rho": 0.0122, "theo": 14.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PSNL280616P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0015, "vega": 0.012, "theta": -0.0015, "rho": -0.0199, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00005000", "bid": 9.9, "bid_size": 20.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.005, "vega": 0.0246, "theta": -0.0013, "rho": 0.0322, "theo": 12.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PSNL280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0046, "vega": 0.0246, "theta": -0.0022, "rho": -0.033, "theo": 1.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00007500", "bid": 7.8, "bid_size": 20.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0094, "vega": 0.0367, "theta": -0.0017, "rho": 0.0544, "theo": 10.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PSNL280616P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.009, "vega": 0.0366, "theta": -0.0024, "rho": -0.0455, "theo": 1.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00010000", "bid": 5.8, "bid_size": 20.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0152, "vega": 0.0488, "theta": -0.0019, "rho": 0.077, "theo": 8.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PSNL280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0153, "vega": 0.0489, "theta": -0.0026, "rho": -0.06, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00012500", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0228, "vega": 0.0612, "theta": -0.0022, "rho": 0.0956, "theo": 6.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PSNL280616P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0239, "vega": 0.0617, "theta": -0.0027, "rho": -0.0781, "theo": 2.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00015000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0309, "vega": 0.0725, "theta": -0.0024, "rho": 0.105, "theo": 4.9864, "change": 0.0, "open": 0.0, "high": 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": "PSNL280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0338, "vega": 0.0734, "theta": -0.0028, "rho": -0.101, "theo": 2.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616C00017500", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0367, "vega": 0.0804, "theta": -0.0026, "rho": 0.1024, "theo": 3.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PSNL280616P00017500", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0418, "vega": 0.081, "theta": -0.003, "rho": -0.1247, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PSNL280616C00020000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0383, "vega": 0.0836, "theta": -0.0028, "rho": 0.0931, "theo": 2.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PSNL280616P00020000", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0457, "vega": 0.0826, "theta": -0.0031, "rho": -0.1444, "theo": 5.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PSNL280616C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4749, "open_interest": 2.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0372, "vega": 0.0834, "theta": -0.0029, "rho": 0.083, "theo": 2.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-09T13:51:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616P00022500", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0466, "vega": 0.0799, "theta": -0.0032, "rho": -0.157, "theo": 7.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL280616C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0352, "vega": 0.0816, "theta": -0.0029, "rho": 0.0742, "theo": 2.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616P00025000", "bid": 6.5, "bid_size": 27.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0461, "vega": 0.0749, "theta": -0.0032, "rho": -0.1627, "theo": 9.726, "change": 0.0, "open": 0.0, "high": 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": "PSNL280616C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0307, "vega": 0.0762, "theta": -0.003, "rho": 0.0608, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL280616P00030000", "bid": 12.2, "bid_size": 20.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0443, "vega": 0.0621, "theta": -0.0031, "rho": -0.1577, "theo": 14.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PSNL281215C00002500", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0017, "vega": 0.0129, "theta": -0.0001, "rho": 0.0138, "theo": 14.9308, "change": 0.0, "open": 0.0, "high": 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": "PSNL281215P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0012, "rho": -0.0262, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215C00005000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0046, "vega": 0.0274, "theta": -0.0008, "rho": 0.0378, "theo": 12.9641, "change": 0.0, "open": 0.0, "high": 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": "PSNL281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0042, "vega": 0.0274, "theta": -0.0018, "rho": -0.0438, "theo": 1.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215C00007500", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0086, "vega": 0.0411, "theta": -0.0012, "rho": 0.0648, "theo": 10.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PSNL281215P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0083, "vega": 0.0411, "theta": -0.002, "rho": -0.0605, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215C00010000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0137, "vega": 0.0546, "theta": -0.0014, "rho": 0.0919, "theo": 8.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PSNL281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.014, "vega": 0.0549, "theta": -0.0022, "rho": -0.079, "theo": 2.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215C00012500", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5493, "open_interest": 5.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0199, "vega": 0.0678, "theta": -0.0017, "rho": 0.1147, "theo": 7.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-31T15:39:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL281215P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0213, "vega": 0.0687, "theta": -0.0023, "rho": -0.1012, "theo": 2.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215C00015000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5533, "open_interest": 2.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0264, "vega": 0.0797, "theta": -0.0019, "rho": 0.1272, "theo": 5.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-31T10:55:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PSNL281215P00015000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0298, "vega": 0.0812, "theta": -0.0024, "rho": -0.1274, "theo": 3.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PSNL281215C00017500", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0314, "vega": 0.0886, "theta": -0.0021, "rho": 0.127, "theo": 4.384, "change": 0.0, "open": 0.0, "high": 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": "PSNL281215P00017500", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0372, "vega": 0.0896, "theta": -0.0026, "rho": -0.1538, "theo": 4.4429, "change": 0.0, "open": 0.0, "high": 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": "PSNL281215C00020000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0336, "vega": 0.0933, "theta": -0.0023, "rho": 0.1192, "theo": 3.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PSNL281215P00020000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.042, "vega": 0.0924, "theta": -0.0027, "rho": -0.1759, "theo": 5.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PSNL281215C00022500", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0336, "vega": 0.0946, "theta": -0.0024, "rho": 0.1092, "theo": 3.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PSNL281215P00022500", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0444, "vega": 0.0905, "theta": -0.0027, "rho": -0.1886, "theo": 7.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PSNL281215C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0325, "vega": 0.0939, "theta": -0.0025, "rho": 0.0997, "theo": 2.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215P00025000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0455, "vega": 0.0859, "theta": -0.0028, "rho": -0.1964, "theo": 9.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PSNL281215C00030000", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0295, "vega": 0.0899, "theta": -0.0025, "rho": 0.084, "theo": 2.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL281215P00030000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.046, "vega": 0.0721, "theta": -0.0028, "rho": -0.1896, "theo": 14.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PSNL290119C00002500", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0017, "vega": 0.013, "theta": 0.0, "rho": 0.0141, "theo": 14.9509, "change": 0.0, "open": 0.0, "high": 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": "PSNL290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0013, "vega": 0.013, "theta": -0.0011, "rho": -0.0273, "theo": 1.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119C00005000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0045, "vega": 0.0278, "theta": -0.0004, "rho": 0.039, "theo": 13.0077, "change": 0.0, "open": 0.0, "high": 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": "PSNL290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0041, "vega": 0.0278, "theta": -0.0017, "rho": -0.046, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119C00007500", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0084, "vega": 0.0418, "theta": -0.0008, "rho": 0.067, "theo": 10.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PSNL290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0082, "vega": 0.0419, "theta": -0.0019, "rho": -0.0634, "theo": 1.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119C00010000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0133, "vega": 0.0555, "theta": -0.0011, "rho": 0.0953, "theo": 9.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PSNL290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0137, "vega": 0.0559, "theta": -0.0021, "rho": -0.0826, "theo": 2.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119C00012500", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0194, "vega": 0.0688, "theta": -0.0014, "rho": 0.1187, "theo": 7.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PSNL290119P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.021, "vega": 0.0699, "theta": -0.0022, "rho": -0.1054, "theo": 2.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119C00015000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0257, "vega": 0.0809, "theta": -0.0017, "rho": 0.1316, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PSNL290119P00015000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5164, "open_interest": 0.0, "volume": 10.0, "delta": -0.2836, "gamma": 0.0292, "vega": 0.0825, "theta": -0.0023, "rho": -0.1323, "theo": 3.3641, "change": -0.3, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T11:24:20", "percent_change": -8.57143, "prev_day_close": 3.5}, {"option": "PSNL290119C00017500", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0305, "vega": 0.09, "theta": -0.0019, "rho": 0.132, "theo": 4.5045, "change": 0.0, "open": 0.0, "high": 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": "PSNL290119P00017500", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0366, "vega": 0.0911, "theta": -0.0024, "rho": -0.1591, "theo": 4.5031, "change": 0.0, "open": 0.0, "high": 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": "PSNL290119C00020000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4916, "open_interest": 0.0, "volume": 10.0, "delta": 0.5547, "gamma": 0.0328, "vega": 0.095, "theta": -0.0021, "rho": 0.1245, "theo": 3.6773, "change": 0.8, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T11:26:44", "percent_change": 20.0, "prev_day_close": 4.0}, {"option": "PSNL290119P00020000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0416, "vega": 0.0942, "theta": -0.0025, "rho": -0.1813, "theo": 6.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PSNL290119C00022500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.033, "vega": 0.0966, "theta": -0.0022, "rho": 0.1146, "theo": 3.1121, "change": 0.0, "open": 0.0, "high": 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": "PSNL290119P00022500", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.0442, "vega": 0.0922, "theta": -0.0025, "rho": -0.1948, "theo": 7.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PSNL290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0321, "vega": 0.0961, "theta": -0.0023, "rho": 0.1048, "theo": 2.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119P00025000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0456, "vega": 0.0875, "theta": -0.0025, "rho": -0.2014, "theo": 9.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PSNL290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0293, "vega": 0.0924, "theta": -0.0024, "rho": 0.0888, "theo": 2.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PSNL290119P00030000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0462, "vega": 0.0737, "theta": -0.0024, "rho": -0.1936, "theo": 14.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "PSNL", "security_type": "stock", "exchange_id": 2, "current_price": 16.34, "price_change": 0.17, "price_change_percent": 1.0366, "bid": 16.29, "ask": 16.5, "bid_size": 100, "ask_size": 1500, "open": 16.3, "high": 16.44, "low": 16.1202, "close": 16.4, "prev_day_close": 16.4, "volume": 3180446, "iv30": 26.523, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PSNL"}