{"timestamp": "2026-10-23 00:39:07", "data": {"options": [{"option": "PMVP261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5498, "open_interest": 2.0, "volume": 0.0, "delta": 0.028, "gamma": 0.1591, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T13:34:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMVP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 781.0, "iv": 4.2548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 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": "PMVP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 666.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.032, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PMVP261120P00005000", "bid": 2.4, "bid_size": 68.0, "ask": 5.6, "ask_size": 578.0, "iv": 5.2876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "PMVP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 666.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0161, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PMVP261120P00007500", "bid": 4.9, "bid_size": 69.0, "ask": 8.1, "ask_size": 579.0, "iv": 5.9906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "PMVP261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 744.0, "iv": 6.9643, "open_interest": 103.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:17:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PMVP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 780.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PMVP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 941.0, "iv": 7.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PMVP261218P00005000", "bid": 2.3, "bid_size": 95.0, "ask": 5.1, "ask_size": 713.0, "iv": 1.8969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PMVP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 938.0, "iv": 8.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PMVP261218P00007500", "bid": 4.8, "bid_size": 68.0, "ask": 7.6, "ask_size": 572.0, "iv": 2.3531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PMVP270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1138.0, "iv": 2.0551, "open_interest": 2908.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.3334, "vega": 0.0025, "theta": -0.0027, "rho": 0.0008, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:24:25", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "PMVP270115P00002500", "bid": 0.2, "bid_size": 775.0, "ask": 2.65, "ask_size": 783.0, "iv": 2.0664, "open_interest": 2.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.3438, "vega": 0.0024, "theta": -0.0025, "rho": -0.0033, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-01T10:34:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PMVP270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1052.0, "iv": 6.6837, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.2282, "vega": 0.0023, "theta": -0.0034, "rho": 0.0006, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PMVP270115P00005000", "bid": 2.2, "bid_size": 75.0, "ask": 5.2, "ask_size": 783.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.2416, "vega": 0.0022, "theta": -0.0027, "rho": -0.0058, "theo": 3.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PMVP270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1052.0, "iv": 7.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.1932, "vega": 0.0022, "theta": -0.0038, "rho": 0.0005, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PMVP270115P00007500", "bid": 4.7, "bid_size": 75.0, "ask": 7.7, "ask_size": 783.0, "iv": 2.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.211, "vega": 0.0021, "theta": -0.0025, "rho": -0.0075, "theo": 6.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PMVP270416C00002500", "bid": 0.05, "bid_size": 45.0, "ask": 0.75, "ask_size": 797.0, "iv": 1.9789, "open_interest": 990.0, "volume": 0.0, "delta": 0.5778, "gamma": 0.2622, "vega": 0.0038, "theta": -0.0018, "rho": 0.0017, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T11:23:56", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PMVP270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 779.0, "iv": 1.8547, "open_interest": 5.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.2766, "vega": 0.0037, "theta": -0.0018, "rho": -0.0065, "theo": 1.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-02T15:01:48", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PMVP270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 932.0, "iv": 7.7883, "open_interest": 284.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.2219, "vega": 0.0037, "theta": -0.0021, "rho": 0.0013, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T11:46:18", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "PMVP270416P00005000", "bid": 1.9, "bid_size": 75.0, "ask": 5.5, "ask_size": 779.0, "iv": 1.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.2478, "vega": 0.0034, "theta": -0.0019, "rho": -0.0105, "theo": 3.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "PMVP270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 874.0, "iv": 6.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.1975, "vega": 0.0035, "theta": -0.0021, "rho": 0.0011, "theo": 0.2598, "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": 0.474999994039536}, {"option": "PMVP270416P00007500", "bid": 4.4, "bid_size": 75.0, "ask": 8.0, "ask_size": 779.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.2354, "vega": 0.0031, "theta": -0.0018, "rho": -0.0126, "theo": 6.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}], "symbol": "PMVP", "security_type": "stock", "exchange_id": 2, "current_price": 1.305, "price_change": -0.055, "price_change_percent": -4.0441, "bid": 1.22, "ask": 1.7, "bid_size": 100, "ask_size": 100, "open": 1.36, "high": 1.37, "low": 1.3, "close": 1.305, "prev_day_close": 1.36, "volume": 128613, "iv30": 30.155, "iv30_change": -0.799, "iv30_change_percent": -2.5812, "seqno": 37150523969, "last_trade_time": "2026-10-22T15:59:57", "tick": "down"}, "symbol": "PMVP"}