{"timestamp": "2026-10-03 23:46:00", "data": {"options": [{"option": "PHVS261016C00017500", "bid": 11.1, "bid_size": 9.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0089, "rho": 0.0065, "theo": 13.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PHVS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.6261, "open_interest": 7251.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0089, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-04T15:09:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PHVS261016C00020000", "bid": 8.6, "bid_size": 9.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.007, "vega": 0.0031, "theta": -0.0125, "rho": 0.0074, "theo": 11.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PHVS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 3.4127, "open_interest": 226.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0071, "vega": 0.0031, "theta": -0.0125, "rho": -0.0002, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T11:37:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261016C00022500", "bid": 6.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0138, "vega": 0.0052, "theta": -0.0178, "rho": 0.0081, "theo": 8.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PHVS261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 2.8208, "open_interest": 180.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0138, "vega": 0.0052, "theta": -0.0178, "rho": -0.0005, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261016C00025000", "bid": 4.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.923, "gamma": 0.028, "vega": 0.0088, "theta": -0.0258, "rho": 0.0086, "theo": 6.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-08T15:32:21", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PHVS261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 2.2809, "open_interest": 18.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0281, "vega": 0.0088, "theta": -0.0259, "rho": -0.0009, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHVS261016C00030000", "bid": 0.05, "bid_size": 33.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7546, "open_interest": 12.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.097, "vega": 0.0226, "theta": -0.0509, "rho": 0.0069, "theo": 2.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T10:52:40", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261016P00030000", "bid": 0.6, "bid_size": 18.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.5736, "open_interest": 6145.0, "volume": 47.0, "delta": -0.3511, "gamma": 0.0974, "vega": 0.0227, "theta": -0.0511, "rho": -0.0037, "theo": 0.9603, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:46:59", "percent_change": 23.0769, "prev_day_close": 0.650000013411045}, {"option": "PHVS261016C00035000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.5895, "open_interest": 197.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0697, "vega": 0.0182, "theta": -0.0453, "rho": 0.0024, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T11:52:51", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PHVS261016P00035000", "bid": 2.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 364.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0704, "vega": 0.0181, "theta": -0.0458, "rho": -0.0067, "theo": 4.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T11:39:08", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PHVS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.0489, "open_interest": 177.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0292, "vega": 0.0094, "theta": -0.028, "rho": 0.0009, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:04:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PHVS261016P00040000", "bid": 6.5, "bid_size": 14.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0299, "vega": 0.0089, "theta": -0.0288, "rho": -0.0055, "theo": 8.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:48:22", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PHVS261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0663, "open_interest": 734.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.014, "vega": 0.0052, "theta": -0.0178, "rho": 0.0004, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T10:44:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PHVS261016P00045000", "bid": 11.5, "bid_size": 4.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0183, "rho": -0.0038, "theo": 13.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PHVS261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.1259, "open_interest": 6204.0, "volume": 14.0, "delta": 0.0222, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0119, "rho": 0.0002, "theo": 0.0504, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:41:31", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "PHVS261016P00050000", "bid": 16.5, "bid_size": 4.0, "ask": 21.2, "ask_size": 9.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0117, "rho": -0.0028, "theo": 18.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "PHVS261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2002, "open_interest": 8.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0045, "vega": 0.0021, "theta": -0.0084, "rho": 0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T12:43:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHVS261016P00055000", "bid": 21.5, "bid_size": 4.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0074, "rho": -0.0018, "theo": 23.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PHVS261120C00020000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0132, "vega": 0.0164, "theta": -0.0164, "rho": 0.0161, "theo": 11.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PHVS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.013, "vega": 0.0164, "theta": -0.0161, "rho": -0.0036, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120C00022500", "bid": 6.8, "bid_size": 10.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.02, "vega": 0.022, "theta": -0.0192, "rho": 0.0187, "theo": 9.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PHVS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0198, "vega": 0.0221, "theta": -0.0189, "rho": -0.0052, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120C00025000", "bid": 4.6, "bid_size": 22.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0299, "vega": 0.0292, "theta": -0.0223, "rho": 0.0204, "theo": 7.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PHVS261120P00025000", "bid": 0.6, "bid_size": 1.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.7398, "open_interest": 0.0, "volume": 10.0, "delta": -0.1726, "gamma": 0.0298, "vega": 0.0292, "theta": -0.0222, "rho": -0.0078, "theo": 0.8985, "change": -1.71, "open": 1.0, "high": 1.0, "low": 0.67, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-02T13:26:22", "percent_change": -69.7959, "prev_day_close": 2.45000004768372}, {"option": "PHVS261120C00030000", "bid": 1.5, "bid_size": 14.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0529, "vega": 0.0436, "theta": -0.0281, "rho": 0.0193, "theo": 3.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "PHVS261120P00030000", "bid": 1.0, "bid_size": 15.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7914, "open_interest": 1.0, "volume": 1.0, "delta": -0.3865, "gamma": 0.0529, "vega": 0.0436, "theta": -0.0281, "rho": -0.0168, "theo": 2.2439, "change": -0.625, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T09:32:57", "percent_change": -23.8095, "prev_day_close": 2.62500004470348}, {"option": "PHVS261120C00035000", "bid": 1.05, "bid_size": 18.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.6357, "open_interest": 6.0, "volume": 12.0, "delta": 0.3566, "gamma": 0.0502, "vega": 0.0425, "theta": -0.0279, "rho": 0.0123, "theo": 1.5635, "change": -0.725, "open": 2.0, "high": 2.0, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-02T11:18:41", "percent_change": -29.2929, "prev_day_close": 2.47500004805624}, {"option": "PHVS261120P00035000", "bid": 3.4, "bid_size": 14.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.6672, "open_interest": 7.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0506, "vega": 0.0425, "theta": -0.0282, "rho": -0.0269, "theo": 5.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T11:39:52", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PHVS261120C00040000", "bid": 0.15, "bid_size": 18.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.7101, "open_interest": 75.0, "volume": 1.0, "delta": 0.2096, "gamma": 0.0348, "vega": 0.0328, "theta": -0.0239, "rho": 0.0074, "theo": 0.8505, "change": -1.075, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -41.7476, "prev_day_close": 2.57500004768372}, {"option": "PHVS261120P00040000", "bid": 7.6, "bid_size": 16.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.6941, "open_interest": 0.0, "volume": 1.0, "delta": -0.7896, "gamma": 0.0354, "vega": 0.0326, "theta": -0.0243, "rho": -0.0313, "theo": 9.6262, "change": 0.45, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 4.91803, "prev_day_close": 9.15000009536743}, {"option": "PHVS261120C00045000", "bid": 0.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.4013, "open_interest": 4.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0237, "vega": 0.0247, "theta": -0.0198, "rho": 0.0048, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "PHVS261120P00045000", "bid": 11.8, "bid_size": 11.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0244, "vega": 0.0243, "theta": -0.0204, "rho": -0.0322, "theo": 14.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PHVS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.5417, "open_interest": 5.0, "volume": 1.0, "delta": 0.0931, "gamma": 0.0167, "vega": 0.019, "theta": -0.0164, "rho": 0.0033, "theo": 0.3696, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -46.9388, "prev_day_close": 2.45000004768372}, {"option": "PHVS261120P00050000", "bid": 17.4, "bid_size": 13.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0176, "vega": 0.0182, "theta": -0.0173, "rho": -0.0314, "theo": 19.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 18.0, "iv": 1.3747, "open_interest": 5.0, "volume": 1.0, "delta": 0.068, "gamma": 0.0123, "vega": 0.0149, "theta": -0.0138, "rho": 0.0024, "theo": 0.2704, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -46.9388, "prev_day_close": 2.45000004768372}, {"option": "PHVS261120P00055000", "bid": 22.3, "bid_size": 13.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0132, "vega": 0.0138, "theta": -0.0149, "rho": -0.0293, "theo": 24.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PHVS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.8347, "open_interest": 5.0, "volume": 1.0, "delta": 0.0516, "gamma": 0.0093, "vega": 0.012, "theta": -0.0117, "rho": 0.0018, "theo": 0.2062, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": -46.9388, "prev_day_close": 2.45000004768372}, {"option": "PHVS261120P00060000", "bid": 26.6, "bid_size": 7.0, "ask": 31.2, "ask_size": 9.0, "iv": 0.9131, "open_interest": 1.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0103, "vega": 0.0103, "theta": -0.0131, "rho": -0.0253, "theo": 28.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "PHVS261218C00015000", "bid": 14.2, "bid_size": 7.0, "ask": 18.7, "ask_size": 7.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0064, "vega": 0.0139, "theta": -0.011, "rho": 0.0167, "theo": 16.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "PHVS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0061, "vega": 0.0143, "theta": -0.0104, "rho": -0.0038, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 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": "PHVS261218C00017500", "bid": 12.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0095, "vega": 0.0187, "theta": -0.0127, "rho": 0.0206, "theo": 14.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PHVS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.7475, "open_interest": 1.0, "volume": 1.0, "delta": -0.0687, "gamma": 0.0092, "vega": 0.019, "theta": -0.0122, "rho": -0.0053, "theo": 0.5239, "change": -2.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T09:30:01", "percent_change": -91.8367, "prev_day_close": 2.45000004768372}, {"option": "PHVS261218C00020000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0138, "vega": 0.0246, "theta": -0.0146, "rho": 0.0243, "theo": 11.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PHVS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.4613, "open_interest": 1.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0135, "vega": 0.0248, "theta": -0.0143, "rho": -0.0075, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-06-24T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261218C00022500", "bid": 7.1, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.737, "open_interest": 2.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0197, "vega": 0.0319, "theta": -0.0168, "rho": 0.0275, "theo": 9.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T10:58:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PHVS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0194, "vega": 0.032, "theta": -0.0165, "rho": -0.0105, "theo": 0.9723, "change": 0.0, "open": 0.0, "high": 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": "PHVS261218C00025000", "bid": 5.1, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6958, "open_interest": 4.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0271, "vega": 0.0402, "theta": -0.0191, "rho": 0.0296, "theo": 7.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-23T11:00:39", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PHVS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.897, "open_interest": 166.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0269, "vega": 0.0402, "theta": -0.0189, "rho": -0.0148, "theo": 1.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T14:09:32", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "PHVS261218C00030000", "bid": 2.05, "bid_size": 2.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.6548, "open_interest": 251.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0417, "vega": 0.0546, "theta": -0.0226, "rho": 0.0279, "theo": 4.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-20T12:45:31", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PHVS261218P00030000", "bid": 0.65, "bid_size": 2.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.658, "open_interest": 32.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0418, "vega": 0.0546, "theta": -0.0227, "rho": -0.0277, "theo": 2.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:26", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PHVS261218C00035000", "bid": 0.1, "bid_size": 23.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.685, "open_interest": 146.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0423, "vega": 0.0551, "theta": -0.0226, "rho": 0.0203, "theo": 2.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-28T11:47:16", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261218P00035000", "bid": 3.7, "bid_size": 14.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.6128, "open_interest": 32.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0427, "vega": 0.0551, "theta": -0.0228, "rho": -0.0413, "theo": 5.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T12:55:34", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PHVS261218C00040000", "bid": 0.6, "bid_size": 17.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.7175, "open_interest": 47.0, "volume": 11.0, "delta": 0.2583, "gamma": 0.0334, "vega": 0.0462, "theta": -0.02, "rho": 0.0136, "theo": 1.2773, "change": -1.475, "open": 1.6, "high": 1.6, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T10:54:20", "percent_change": -59.596, "prev_day_close": 2.47500004805624}, {"option": "PHVS261218P00040000", "bid": 8.9, "bid_size": 16.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.7547, "open_interest": 21.0, "volume": 1.0, "delta": -0.7387, "gamma": 0.0341, "vega": 0.0459, "theta": -0.0204, "rho": -0.0491, "theo": 9.9984, "change": 0.5, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-02T10:37:15", "percent_change": 5.29101, "prev_day_close": 9.44999980926514}, {"option": "PHVS261218C00045000", "bid": 0.1, "bid_size": 14.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.7462, "open_interest": 5.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0247, "vega": 0.0367, "theta": -0.017, "rho": 0.0093, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T11:15:27", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHVS261218P00045000", "bid": 12.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.6356, "open_interest": 1.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0257, "vega": 0.036, "theta": -0.0176, "rho": -0.0516, "theo": 14.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-08T11:02:46", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PHVS261218C00050000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2806, "open_interest": 9.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0184, "vega": 0.0292, "theta": -0.0143, "rho": 0.0066, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T09:30:16", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PHVS261218P00050000", "bid": 16.5, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0196, "vega": 0.028, "theta": -0.0152, "rho": -0.0511, "theo": 19.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.355, "open_interest": 3.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.014, "vega": 0.0235, "theta": -0.0121, "rho": 0.0049, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261218P00055000", "bid": 21.5, "bid_size": 11.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.73, "open_interest": 1.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0153, "vega": 0.0217, "theta": -0.0132, "rho": -0.0481, "theo": 24.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PHVS270115C00015000", "bid": 14.5, "bid_size": 14.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.9702, "open_interest": 2.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0071, "vega": 0.0217, "theta": -0.013, "rho": 0.0228, "theo": 16.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-09-18T15:54:39", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PHVS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.7863, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0067, "vega": 0.0222, "theta": -0.0123, "rho": -0.0079, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS270115C00017500", "bid": 12.0, "bid_size": 16.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9022, "gamma": 0.0099, "vega": 0.0275, "theta": -0.0142, "rho": 0.0273, "theo": 14.5718, "change": 0.1, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-02T10:24:31", "percent_change": 0.699299, "prev_day_close": 14.3000001907349}, {"option": "PHVS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.499, "open_interest": 0.0, "volume": 1.0, "delta": -0.0927, "gamma": 0.0095, "vega": 0.0278, "theta": -0.0136, "rho": -0.0104, "theo": 0.9581, "change": -1.95, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T09:30:01", "percent_change": -79.5918, "prev_day_close": 2.45000004768372}, {"option": "PHVS270115C00020000", "bid": 9.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.7331, "open_interest": 2.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0136, "vega": 0.0341, "theta": -0.0154, "rho": 0.0317, "theo": 12.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-09-23T11:12:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PHVS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0132, "vega": 0.0343, "theta": -0.015, "rho": -0.0136, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 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": "PHVS270115C00022500", "bid": 7.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7194, "open_interest": 1.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0183, "vega": 0.0416, "theta": -0.0167, "rho": 0.0352, "theo": 10.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-10T10:12:21", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PHVS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.018, "vega": 0.0417, "theta": -0.0164, "rho": -0.0178, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 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": "PHVS270115C00025000", "bid": 5.5, "bid_size": 11.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.024, "vega": 0.0498, "theta": -0.0179, "rho": 0.0374, "theo": 8.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PHVS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8389, "open_interest": 349.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0238, "vega": 0.0498, "theta": -0.0177, "rho": -0.0234, "theo": 1.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270115C00030000", "bid": 2.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.6376, "open_interest": 13.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0346, "vega": 0.0634, "theta": -0.0199, "rho": 0.0358, "theo": 4.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T15:20:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PHVS270115P00030000", "bid": 2.3, "bid_size": 16.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7347, "open_interest": 193.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0346, "vega": 0.0634, "theta": -0.0199, "rho": -0.0388, "theo": 3.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-23T15:49:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PHVS270115C00035000", "bid": 0.7, "bid_size": 14.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.672, "open_interest": 5.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0358, "vega": 0.0654, "theta": -0.0203, "rho": 0.0284, "theo": 2.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-23T15:49:42", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "PHVS270115P00035000", "bid": 5.3, "bid_size": 14.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.689, "open_interest": 63.0, "volume": 1.0, "delta": -0.5552, "gamma": 0.0361, "vega": 0.0654, "theta": -0.0205, "rho": -0.0554, "theo": 6.649, "change": 0.25, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-02T10:37:15", "percent_change": 3.96825, "prev_day_close": 6.30000019073486}, {"option": "PHVS270115C00040000", "bid": 1.15, "bid_size": 17.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.7396, "open_interest": 26.0, "volume": 1.0, "delta": 0.314, "gamma": 0.0304, "vega": 0.059, "theta": -0.0194, "rho": 0.0212, "theo": 1.9331, "change": -1.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T11:37:16", "percent_change": -43.4343, "prev_day_close": 2.47500004805624}, {"option": "PHVS270115P00040000", "bid": 7.5, "bid_size": 4.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.031, "vega": 0.0588, "theta": -0.0198, "rho": -0.0666, "theo": 10.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PHVS270115C00045000", "bid": 0.45, "bid_size": 14.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.7916, "open_interest": 12.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0246, "vega": 0.0512, "theta": -0.018, "rho": 0.0161, "theo": 1.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T12:41:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHVS270115P00045000", "bid": 12.1, "bid_size": 14.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0255, "vega": 0.0506, "theta": -0.0186, "rho": -0.0729, "theo": 15.0739, "change": 0.0, "open": 0.0, "high": 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": "PHVS270115C00050000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.059, "open_interest": 10.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.02, "vega": 0.0444, "theta": -0.0166, "rho": 0.0127, "theo": 1.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-08T11:50:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270115P00050000", "bid": 16.5, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.021, "vega": 0.0433, "theta": -0.0174, "rho": -0.0755, "theo": 19.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PHVS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.1617, "open_interest": 6.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0165, "vega": 0.0388, "theta": -0.0152, "rho": 0.0103, "theo": 0.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PHVS270115P00055000", "bid": 21.5, "bid_size": 11.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0177, "vega": 0.0373, "theta": -0.0164, "rho": -0.0761, "theo": 24.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PHVS270319C00017500", "bid": 12.0, "bid_size": 13.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.7106, "open_interest": 3.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0092, "vega": 0.0366, "theta": -0.0089, "rho": 0.059, "theo": 15.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-09-03T09:49:22", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PHVS270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0093, "vega": 0.0368, "theta": -0.0096, "rho": -0.0176, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 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": "PHVS270319C00020000", "bid": 10.1, "bid_size": 14.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.7013, "open_interest": 4.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0125, "vega": 0.0453, "theta": -0.0102, "rho": 0.0642, "theo": 12.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-08T09:55:31", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PHVS270319P00020000", "bid": 0.5, "bid_size": 15.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.8122, "open_interest": 6.0, "volume": 5.0, "delta": -0.1326, "gamma": 0.0126, "vega": 0.0454, "theta": -0.0109, "rho": -0.0232, "theo": 1.4743, "change": -1.65, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:05:48", "percent_change": -67.3469, "prev_day_close": 2.45000004768372}, {"option": "PHVS270319C00022500", "bid": 8.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.6393, "open_interest": 3.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0163, "vega": 0.0546, "theta": -0.0116, "rho": 0.0673, "theo": 10.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-14T10:33:04", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PHVS270319P00022500", "bid": 0.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0165, "vega": 0.0549, "theta": -0.0122, "rho": -0.0302, "theo": 1.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T11:47:21", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270319C00025000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.6391, "open_interest": 1.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0204, "vega": 0.064, "theta": -0.0129, "rho": 0.0681, "theo": 9.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-20T11:33:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PHVS270319P00025000", "bid": 1.0, "bid_size": 16.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.7516, "open_interest": 5.0, "volume": 8.0, "delta": -0.231, "gamma": 0.0207, "vega": 0.0644, "theta": -0.0134, "rho": -0.0388, "theo": 2.5494, "change": 0.025, "open": 2.15, "high": 2.55, "low": 2.15, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-02T15:16:11", "percent_change": 1.0101, "prev_day_close": 2.47500004805624}, {"option": "PHVS270319C00030000", "bid": 4.0, "bid_size": 15.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.6481, "open_interest": 15.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0275, "vega": 0.0792, "theta": -0.0148, "rho": 0.0628, "theo": 6.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-09-11T10:03:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PHVS270319P00030000", "bid": 2.15, "bid_size": 14.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6576, "open_interest": 2.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0282, "vega": 0.0794, "theta": -0.0153, "rho": -0.0593, "theo": 4.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-08T10:13:54", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PHVS270319C00035000", "bid": 3.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.7106, "open_interest": 4.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.03, "vega": 0.0841, "theta": -0.0154, "rho": 0.0518, "theo": 4.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-23T09:30:30", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "PHVS270319P00035000", "bid": 5.4, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0312, "vega": 0.0837, "theta": -0.0159, "rho": -0.0794, "theo": 7.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PHVS270319C00040000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6012, "open_interest": 28.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0282, "vega": 0.0798, "theta": -0.0148, "rho": 0.0405, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T09:44:37", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PHVS270319P00040000", "bid": 8.6, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.6262, "open_interest": 1.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0299, "vega": 0.0781, "theta": -0.0153, "rho": -0.0929, "theo": 10.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-08T11:02:58", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PHVS270319C00045000", "bid": 0.3, "bid_size": 17.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7366, "open_interest": 18.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0245, "vega": 0.0716, "theta": -0.0136, "rho": 0.0315, "theo": 1.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-01T15:05:31", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "PHVS270319P00045000", "bid": 12.6, "bid_size": 7.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0267, "vega": 0.0682, "theta": -0.0142, "rho": -0.0992, "theo": 15.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-06-22T15:01:49", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PHVS270319C00050000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8205, "open_interest": 3.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0208, "vega": 0.0627, "theta": -0.0123, "rho": 0.0247, "theo": 1.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270319P00050000", "bid": 17.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0233, "vega": 0.057, "theta": -0.013, "rho": -0.0983, "theo": 19.6705, "change": 0.0, "open": 0.0, "high": 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": "PHVS270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9024, "open_interest": 1.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0175, "vega": 0.0546, "theta": -0.011, "rho": 0.0197, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-24T14:56:48", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "PHVS270319P00055000", "bid": 21.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.6149, "open_interest": 1.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0204, "vega": 0.0465, "theta": -0.0118, "rho": -0.0918, "theo": 24.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.04, "last_trade_time": "2026-09-29T11:48:37", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PHVS271217C00017500", "bid": 14.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.007, "vega": 0.0713, "theta": -0.0048, "rho": 0.1122, "theo": 17.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PHVS271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0072, "vega": 0.072, "theta": -0.0068, "rho": -0.0721, "theo": 3.0482, "change": 0.0, "open": 0.0, "high": 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": "PHVS271217C00020000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0088, "vega": 0.082, "theta": -0.0054, "rho": 0.1249, "theo": 15.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PHVS271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0091, "vega": 0.083, "theta": -0.0072, "rho": -0.0856, "theo": 3.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PHVS271217C00022500", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0107, "vega": 0.0929, "theta": -0.006, "rho": 0.134, "theo": 13.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PHVS271217P00022500", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0112, "vega": 0.0941, "theta": -0.0076, "rho": -0.1008, "theo": 4.1725, "change": 0.0, "open": 0.0, "high": 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": "PHVS271217C00025000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0126, "vega": 0.1033, "theta": -0.0066, "rho": 0.1394, "theo": 12.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PHVS271217P00025000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0133, "vega": 0.1048, "theta": -0.008, "rho": -0.118, "theo": 4.967, "change": 0.0, "open": 0.0, "high": 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": "PHVS271217C00030000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0155, "vega": 0.1205, "theta": -0.0078, "rho": 0.1392, "theo": 9.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PHVS271217P00030000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6778, "open_interest": 90.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0167, "vega": 0.1218, "theta": -0.0088, "rho": -0.1554, "theo": 7.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-30T15:36:05", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PHVS271217C00035000", "bid": 6.5, "bid_size": 3.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0167, "vega": 0.1306, "theta": -0.0088, "rho": 0.1302, "theo": 8.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PHVS271217P00035000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0183, "vega": 0.131, "theta": -0.0095, "rho": -0.1916, "theo": 10.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PHVS271217C00040000", "bid": 5.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0166, "vega": 0.1348, "theta": -0.0097, "rho": 0.1194, "theo": 7.0447, "change": 0.0, "open": 0.0, "high": 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": "PHVS271217P00040000", "bid": 11.5, "bid_size": 4.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0186, "vega": 0.1338, "theta": -0.01, "rho": -0.2232, "theo": 14.1972, "change": 0.0, "open": 0.0, "high": 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": "PHVS271217C00045000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.016, "vega": 0.1358, "theta": -0.0103, "rho": 0.1098, "theo": 6.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PHVS271217P00045000", "bid": 15.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0183, "vega": 0.133, "theta": -0.0104, "rho": -0.2502, "theo": 18.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}], "symbol": "PHVS", "security_type": "stock", "exchange_id": 2, "current_price": 31.19, "price_change": 0.18, "price_change_percent": 0.5771, "bid": 30.75, "ask": 34.79, "bid_size": 100, "ask_size": 100, "open": 31.21, "high": 31.55, "low": 30.69, "close": 31.19, "prev_day_close": 31.19, "volume": 591391, "iv30": 61.87, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "PHVS"}