{"timestamp": "2026-11-10 03:40:06", "data": {"options": [{"option": "POWR261120C00018000", "bid": 5.9, "bid_size": 202.0, "ask": 7.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0096, "vega": 0.0011, "theta": -0.0045, "rho": 0.0016, "theo": 6.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "POWR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0048, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120C00019000", "bid": 4.9, "bid_size": 202.0, "ask": 6.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0143, "vega": 0.0016, "theta": -0.0057, "rho": 0.0021, "theo": 5.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "POWR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0133, "vega": 0.0019, "theta": -0.006, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120C00020000", "bid": 3.9, "bid_size": 202.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0221, "vega": 0.0024, "theta": -0.0074, "rho": 0.0026, "theo": 4.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-10T09:54:03", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "POWR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0212, "vega": 0.0027, "theta": -0.0074, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120C00021000", "bid": 2.9, "bid_size": 202.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0365, "vega": 0.0036, "theta": -0.0094, "rho": 0.0032, "theo": 3.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "POWR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0352, "vega": 0.0039, "theta": -0.0094, "rho": -0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120C00022000", "bid": 1.85, "bid_size": 202.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0634, "vega": 0.0055, "theta": -0.012, "rho": 0.0038, "theo": 2.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-25T12:55:58", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "POWR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0618, "vega": 0.0057, "theta": -0.012, "rho": -0.0006, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "POWR261120C00023000", "bid": 0.95, "bid_size": 202.0, "ask": 2.65, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.1179, "vega": 0.0086, "theta": -0.0155, "rho": 0.0043, "theo": 1.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "POWR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 152.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.1162, "vega": 0.0088, "theta": -0.0155, "rho": -0.0011, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261120C00024000", "bid": 0.05, "bid_size": 502.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.1927, "open_interest": 14.0, "volume": 0.0, "delta": 0.758, "gamma": 0.2331, "vega": 0.0135, "theta": -0.0193, "rho": 0.0045, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:15:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "POWR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 152.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.2312, "vega": 0.0136, "theta": -0.0193, "rho": -0.0022, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "POWR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.4217, "open_interest": 4.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.3713, "vega": 0.0172, "theta": -0.0198, "rho": 0.0032, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T11:07:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "POWR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 152.0, "iv": 0.4008, "open_interest": 1.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.369, "vega": 0.0172, "theta": -0.0197, "rho": -0.0049, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "POWR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.2803, "open_interest": 42.0, "volume": 6.0, "delta": 0.1737, "gamma": 0.2275, "vega": 0.0112, "theta": -0.013, "rho": 0.0013, "theo": 0.1013, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:19:38", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "POWR261120P00026000", "bid": 0.5, "bid_size": 202.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.3861, "open_interest": 5.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.2264, "vega": 0.0112, "theta": -0.0128, "rho": -0.0078, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T13:00:46", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "POWR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.6658, "open_interest": 7.0, "volume": 1.0, "delta": 0.0712, "gamma": 0.1002, "vega": 0.006, "theta": -0.008, "rho": 0.0006, "theo": 0.0407, "change": 0.5, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:15:15", "percent_change": 90.9091, "prev_day_close": 0.550000011920929}, {"option": "POWR261120P00027000", "bid": 1.35, "bid_size": 202.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.4097, "open_interest": 2.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0998, "vega": 0.006, "theta": -0.0077, "rho": -0.009, "theo": 2.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-07-16T09:30:29", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "POWR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.9094, "open_interest": 85.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0491, "vega": 0.0035, "theta": -0.0053, "rho": 0.0003, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "POWR261120P00028000", "bid": 2.4, "bid_size": 202.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.049, "vega": 0.0035, "theta": -0.0049, "rho": -0.0096, "theo": 3.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "POWR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.051, "open_interest": 1.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0271, "vega": 0.0022, "theta": -0.0037, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T10:14:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00029000", "bid": 3.4, "bid_size": 202.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.6777, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.027, "vega": 0.0022, "theta": -0.0032, "rho": -0.0101, "theo": 4.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-04-27T13:43:08", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "POWR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 152.0, "iv": 0.7567, "open_interest": 78.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0163, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:51:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "POWR261120P00030000", "bid": 4.4, "bid_size": 202.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0163, "vega": 0.0015, "theta": -0.0021, "rho": -0.0105, "theo": 5.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "POWR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0105, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00031000", "bid": 5.4, "bid_size": 202.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0105, "vega": 0.001, "theta": -0.0014, "rho": -0.0107, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "POWR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00032000", "bid": 6.4, "bid_size": 202.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0008, "rho": -0.0106, "theo": 7.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "POWR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.005, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00033000", "bid": 7.4, "bid_size": 202.0, "ask": 9.1, "ask_size": 42.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0004, "rho": -0.0103, "theo": 8.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "POWR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00034000", "bid": 8.4, "bid_size": 202.0, "ask": 10.1, "ask_size": 42.0, "iv": 1.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0001, "rho": -0.0095, "theo": 9.1015, "change": 0.0, "open": 0.0, "high": 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": "POWR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.7177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "POWR261120P00035000", "bid": 9.9, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0031, "vega": 0.0004, "theta": 0.0, "rho": -0.0084, "theo": 10.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "POWR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 1.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "POWR261120P00036000", "bid": 10.4, "bid_size": 202.0, "ask": 12.1, "ask_size": 42.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0025, "vega": 0.0003, "theta": 0.0, "rho": -0.0071, "theo": 11.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "POWR261218C00016000", "bid": 7.8, "bid_size": 200.0, "ask": 9.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0142, "vega": 0.0071, "theta": -0.0081, "rho": 0.0078, "theo": 8.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "POWR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0139, "vega": 0.008, "theta": -0.0088, "rho": -0.0015, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218C00017000", "bid": 6.8, "bid_size": 200.0, "ask": 8.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.018, "vega": 0.0083, "theta": -0.0085, "rho": 0.0087, "theo": 8.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "POWR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0177, "vega": 0.0092, "theta": -0.0092, "rho": -0.0017, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218C00018000", "bid": 5.8, "bid_size": 200.0, "ask": 7.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0231, "vega": 0.0095, "theta": -0.009, "rho": 0.0096, "theo": 7.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "POWR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0227, "vega": 0.0107, "theta": -0.0096, "rho": -0.0021, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218C00019000", "bid": 4.8, "bid_size": 202.0, "ask": 6.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.03, "vega": 0.0115, "theta": -0.0094, "rho": 0.0104, "theo": 6.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "POWR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0297, "vega": 0.0125, "theta": -0.0099, "rho": -0.0025, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218C00020000", "bid": 3.8, "bid_size": 202.0, "ask": 5.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0398, "vega": 0.0133, "theta": -0.0099, "rho": 0.0112, "theo": 5.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "POWR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0395, "vega": 0.0147, "theta": -0.0103, "rho": -0.0031, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "POWR261218C00021000", "bid": 2.85, "bid_size": 202.0, "ask": 4.9, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0541, "vega": 0.0163, "theta": -0.0104, "rho": 0.012, "theo": 4.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "POWR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 132.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0538, "vega": 0.0174, "theta": -0.0107, "rho": -0.004, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218C00022000", "bid": 1.85, "bid_size": 202.0, "ask": 4.0, "ask_size": 132.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0759, "vega": 0.0199, "theta": -0.0108, "rho": 0.0128, "theo": 3.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "POWR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.5344, "open_interest": 5.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0755, "vega": 0.0209, "theta": -0.011, "rho": -0.0052, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:23:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "POWR261218C00023000", "bid": 0.95, "bid_size": 202.0, "ask": 3.1, "ask_size": 132.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.1095, "vega": 0.0243, "theta": -0.0112, "rho": 0.0132, "theo": 2.2436, "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": 1.62500004470348}, {"option": "POWR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 132.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.1086, "vega": 0.0252, "theta": -0.0113, "rho": -0.0072, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 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": "POWR261218C00024000", "bid": 0.15, "bid_size": 502.0, "ask": 2.3, "ask_size": 132.0, "iv": 0.2303, "open_interest": 1.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.1558, "vega": 0.0295, "theta": -0.0115, "rho": 0.0125, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-23T13:02:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "POWR261218P00024000", "bid": 0.3, "bid_size": 2.0, "ask": 1.6, "ask_size": 130.0, "iv": 0.2528, "open_interest": 11.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.1533, "vega": 0.03, "theta": -0.0114, "rho": -0.0105, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:22:29", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "POWR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 132.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.1793, "vega": 0.0321, "theta": -0.0117, "rho": 0.0103, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "POWR261218P00025000", "bid": 0.35, "bid_size": 132.0, "ask": 2.0, "ask_size": 132.0, "iv": 0.3271, "open_interest": 10.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.1748, "vega": 0.0321, "theta": -0.0114, "rho": -0.0156, "theo": 1.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T13:10:40", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "POWR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 132.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.1485, "vega": 0.0297, "theta": -0.0119, "rho": 0.0076, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "POWR261218P00026000", "bid": 0.55, "bid_size": 202.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.1444, "vega": 0.0294, "theta": -0.0114, "rho": -0.0204, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "POWR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 132.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.1115, "vega": 0.0258, "theta": -0.0118, "rho": 0.0057, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "POWR261218P00027000", "bid": 1.5, "bid_size": 202.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.1088, "vega": 0.0256, "theta": -0.0113, "rho": -0.0237, "theo": 2.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "POWR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0852, "vega": 0.0226, "theta": -0.0117, "rho": 0.0046, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "POWR261218P00028000", "bid": 2.3, "bid_size": 202.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0834, "vega": 0.0224, "theta": -0.0111, "rho": -0.0259, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "POWR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.5034, "open_interest": 2.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0673, "vega": 0.02, "theta": -0.0115, "rho": 0.0038, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:32:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00029000", "bid": 3.2, "bid_size": 202.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0661, "vega": 0.0199, "theta": -0.0109, "rho": -0.0276, "theo": 4.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "POWR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 132.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0548, "vega": 0.0179, "theta": -0.0113, "rho": 0.0032, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00030000", "bid": 4.2, "bid_size": 202.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.054, "vega": 0.0178, "theta": -0.0106, "rho": -0.0289, "theo": 5.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "POWR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 132.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0457, "vega": 0.0163, "theta": -0.0111, "rho": 0.0028, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00031000", "bid": 5.2, "bid_size": 202.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0451, "vega": 0.0162, "theta": -0.0103, "rho": -0.0301, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "POWR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0389, "vega": 0.0149, "theta": -0.0109, "rho": 0.0025, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00032000", "bid": 6.2, "bid_size": 200.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0385, "vega": 0.0148, "theta": -0.0101, "rho": -0.0312, "theo": 7.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "POWR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0336, "vega": 0.0138, "theta": -0.0107, "rho": 0.0022, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00033000", "bid": 7.2, "bid_size": 200.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0334, "vega": 0.0137, "theta": -0.0098, "rho": -0.0322, "theo": 8.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "POWR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0295, "vega": 0.0128, "theta": -0.0105, "rho": 0.002, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "POWR261218P00034000", "bid": 8.2, "bid_size": 200.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0293, "vega": 0.0127, "theta": -0.0095, "rho": -0.0332, "theo": 9.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "POWR270219C00018000", "bid": 4.7, "bid_size": 102.0, "ask": 8.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0273, "vega": 0.0235, "theta": -0.0066, "rho": 0.0242, "theo": 7.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-06-25T11:07:33", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "POWR270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0252, "vega": 0.0253, "theta": -0.007, "rho": -0.0088, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "POWR270219C00019000", "bid": 3.7, "bid_size": 102.0, "ask": 8.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0337, "vega": 0.0271, "theta": -0.0068, "rho": 0.0267, "theo": 6.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "POWR270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0312, "vega": 0.0284, "theta": -0.0071, "rho": -0.0102, "theo": 0.523, "change": 0.0, "open": 0.0, "high": 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": "POWR270219C00020000", "bid": 2.8, "bid_size": 102.0, "ask": 7.1, "ask_size": 101.0, "iv": 0.278, "open_interest": 10.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0419, "vega": 0.0306, "theta": -0.007, "rho": 0.0282, "theo": 5.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T15:12:50", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "POWR270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0391, "vega": 0.0319, "theta": -0.0072, "rho": -0.012, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T09:39:39", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "POWR270219C00021000", "bid": 1.7, "bid_size": 102.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0526, "vega": 0.035, "theta": -0.0071, "rho": 0.0301, "theo": 4.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "POWR270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 102.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0493, "vega": 0.0358, "theta": -0.0072, "rho": -0.0143, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "POWR270219C00022000", "bid": 0.9, "bid_size": 102.0, "ask": 5.3, "ask_size": 101.0, "iv": 0.2439, "open_interest": 4.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0664, "vega": 0.0395, "theta": -0.0072, "rho": 0.0308, "theo": 3.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T12:23:14", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "POWR270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 102.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0627, "vega": 0.0404, "theta": -0.0072, "rho": -0.0174, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "POWR270219C00023000", "bid": 0.3, "bid_size": 1.0, "ask": 4.5, "ask_size": 102.0, "iv": 0.3405, "open_interest": 2.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0832, "vega": 0.0448, "theta": -0.0072, "rho": 0.0314, "theo": 2.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-18T15:50:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "POWR270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 102.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0795, "vega": 0.0453, "theta": -0.0072, "rho": -0.0215, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "POWR270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 102.0, "iv": 0.2967, "open_interest": 1.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.1, "vega": 0.0494, "theta": -0.0072, "rho": 0.0301, "theo": 1.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-20T14:02:44", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "POWR270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 102.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0969, "vega": 0.0497, "theta": -0.0071, "rho": -0.0271, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "POWR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 102.0, "iv": 0.364, "open_interest": 9.0, "volume": 1.0, "delta": 0.5068, "gamma": 0.1072, "vega": 0.0518, "theta": -0.0071, "rho": 0.0273, "theo": 1.3838, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:18:18", "percent_change": -2.80492e-06, "prev_day_close": 1.70000004768372}, {"option": "POWR270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.1058, "vega": 0.0518, "theta": -0.007, "rho": -0.034, "theo": 1.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "POWR270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 102.0, "iv": 0.3793, "open_interest": 28.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.1001, "vega": 0.0506, "theta": -0.0072, "rho": 0.0229, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T11:35:51", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "POWR270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0999, "vega": 0.0506, "theta": -0.007, "rho": -0.04, "theo": 2.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "POWR270219C00027000", "bid": 0.25, "bid_size": 2.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.2246, "open_interest": 429.0, "volume": 1.0, "delta": 0.3359, "gamma": 0.0866, "vega": 0.0477, "theta": -0.0073, "rho": 0.0192, "theo": 0.8469, "change": 0.055, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:39:22", "percent_change": 16.9231, "prev_day_close": 0.325000002980232}, {"option": "POWR270219P00027000", "bid": 0.4, "bid_size": 201.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.087, "vega": 0.0477, "theta": -0.007, "rho": -0.0442, "theo": 3.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "POWR270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 102.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0737, "vega": 0.0444, "theta": -0.0074, "rho": 0.0164, "theo": 0.7332, "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": 1.29999995231628}, {"option": "POWR270219P00028000", "bid": 1.3, "bid_size": 101.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0744, "vega": 0.0444, "theta": -0.007, "rho": -0.0472, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "POWR270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 102.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0631, "vega": 0.0414, "theta": -0.0075, "rho": 0.0144, "theo": 0.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "POWR270219P00029000", "bid": 2.2, "bid_size": 101.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.064, "vega": 0.0413, "theta": -0.007, "rho": -0.0494, "theo": 4.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "POWR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.2849, "open_interest": 2.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0547, "vega": 0.0388, "theta": -0.0076, "rho": 0.0127, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:34:19", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "POWR270219P00030000", "bid": 3.2, "bid_size": 101.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0557, "vega": 0.0386, "theta": -0.007, "rho": -0.051, "theo": 5.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "POWR270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.048, "vega": 0.0365, "theta": -0.0076, "rho": 0.0115, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "POWR270219P00031000", "bid": 4.2, "bid_size": 101.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0491, "vega": 0.0363, "theta": -0.0069, "rho": -0.0523, "theo": 6.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "POWR270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.6176, "open_interest": 2.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0427, "vega": 0.0345, "theta": -0.0077, "rho": 0.0105, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:32:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "POWR270219P00032000", "bid": 5.2, "bid_size": 102.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0437, "vega": 0.0343, "theta": -0.0068, "rho": -0.0533, "theo": 7.6529, "change": 0.0, "open": 0.0, "high": 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": "POWR270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0383, "vega": 0.0327, "theta": -0.0077, "rho": 0.0096, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "POWR270219P00033000", "bid": 6.2, "bid_size": 100.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0394, "vega": 0.0325, "theta": -0.0067, "rho": -0.0548, "theo": 8.6184, "change": 0.0, "open": 0.0, "high": 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": "POWR270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0347, "vega": 0.0312, "theta": -0.0077, "rho": 0.0089, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "POWR270219P00034000", "bid": 7.2, "bid_size": 100.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0358, "vega": 0.0308, "theta": -0.0066, "rho": -0.0554, "theo": 9.5885, "change": 0.0, "open": 0.0, "high": 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": "POWR270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 62.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0317, "vega": 0.0298, "theta": -0.0077, "rho": 0.0083, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "POWR270219P00035000", "bid": 8.2, "bid_size": 100.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0327, "vega": 0.0294, "theta": -0.0064, "rho": -0.056, "theo": 10.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "POWR270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.4021, "open_interest": 160.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0292, "vega": 0.0286, "theta": -0.0077, "rho": 0.0078, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "POWR270219P00036000", "bid": 9.2, "bid_size": 100.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0301, "vega": 0.0282, "theta": -0.0063, "rho": -0.0572, "theo": 11.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "POWR270521C00016000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0181, "vega": 0.0314, "theta": -0.0042, "rho": 0.045, "theo": 9.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "POWR270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0173, "vega": 0.0333, "theta": -0.005, "rho": -0.0162, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "POWR270521C00017000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0215, "vega": 0.035, "theta": -0.0044, "rho": 0.0477, "theo": 8.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "POWR270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0207, "vega": 0.0366, "theta": -0.0051, "rho": -0.0183, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "POWR270521C00018000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0256, "vega": 0.039, "theta": -0.0045, "rho": 0.0532, "theo": 7.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "POWR270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0248, "vega": 0.0404, "theta": -0.0052, "rho": -0.0207, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "POWR270521C00019000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0306, "vega": 0.0426, "theta": -0.0047, "rho": 0.0555, "theo": 6.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "POWR270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0299, "vega": 0.0445, "theta": -0.0052, "rho": -0.0236, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 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": "POWR270521C00020000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0367, "vega": 0.0478, "theta": -0.0048, "rho": 0.0599, "theo": 5.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T10:25:46", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "POWR270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.036, "vega": 0.049, "theta": -0.0053, "rho": -0.027, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "POWR270521C00021000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0441, "vega": 0.0522, "theta": -0.0049, "rho": 0.0604, "theo": 4.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "POWR270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0436, "vega": 0.0538, "theta": -0.0053, "rho": -0.0312, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "POWR270521C00022000", "bid": 0.2, "bid_size": 503.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.053, "vega": 0.0578, "theta": -0.005, "rho": 0.062, "theo": 4.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "POWR270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0525, "vega": 0.0589, "theta": -0.0052, "rho": -0.0365, "theo": 1.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "POWR270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1889, "open_interest": 1.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0629, "vega": 0.0632, "theta": -0.005, "rho": 0.0616, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:03:31", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "POWR270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0625, "vega": 0.064, "theta": -0.0052, "rho": -0.0431, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "POWR270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.072, "vega": 0.0676, "theta": -0.0051, "rho": 0.0588, "theo": 2.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T15:14:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "POWR270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0718, "vega": 0.0681, "theta": -0.0052, "rho": -0.051, "theo": 1.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "POWR270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0772, "vega": 0.0702, "theta": -0.0051, "rho": 0.0538, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-08T15:01:48", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "POWR270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0774, "vega": 0.0704, "theta": -0.0051, "rho": -0.0599, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 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": "POWR270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.3754, "open_interest": 3.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0765, "vega": 0.0702, "theta": -0.0052, "rho": 0.0478, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:11:34", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "POWR270521P00026000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0769, "vega": 0.0701, "theta": -0.005, "rho": -0.0688, "theo": 2.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "POWR270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0712, "vega": 0.0683, "theta": -0.0052, "rho": 0.0422, "theo": 1.3265, "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": 2.04999995231628}, {"option": "POWR270521P00027000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0718, "vega": 0.068, "theta": -0.005, "rho": -0.0775, "theo": 3.4167, "change": 0.0, "open": 0.0, "high": 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": "POWR270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0645, "vega": 0.0656, "theta": -0.0053, "rho": 0.0375, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "POWR270521P00028000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0651, "vega": 0.0649, "theta": -0.005, "rho": -0.0843, "theo": 4.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "POWR270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0578, "vega": 0.0625, "theta": -0.0053, "rho": 0.0336, "theo": 1.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "POWR270521P00029000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0586, "vega": 0.0617, "theta": -0.0049, "rho": -0.0898, "theo": 5.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "POWR270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.052, "vega": 0.0597, "theta": -0.0054, "rho": 0.0301, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 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": "POWR270521P00030000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0528, "vega": 0.0588, "theta": -0.0048, "rho": -0.0951, "theo": 5.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "POWR270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.047, "vega": 0.057, "theta": -0.0054, "rho": 0.0276, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "POWR270521P00031000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0479, "vega": 0.0559, "theta": -0.0048, "rho": -0.0986, "theo": 6.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "POWR270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0427, "vega": 0.0546, "theta": -0.0054, "rho": 0.0253, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "POWR270521P00032000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0438, "vega": 0.0533, "theta": -0.0048, "rho": -0.1002, "theo": 7.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "POWR270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.039, "vega": 0.0523, "theta": -0.0055, "rho": 0.0236, "theo": 0.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "POWR270521P00033000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0403, "vega": 0.0511, "theta": -0.0047, "rho": -0.1034, "theo": 8.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "POWR270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.5911, "open_interest": 22.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.036, "vega": 0.0503, "theta": -0.0055, "rho": 0.022, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:11:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "POWR270521P00034000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0374, "vega": 0.0489, "theta": -0.0046, "rho": -0.1034, "theo": 9.7434, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "POWR", "security_type": "stock", "exchange_id": 3, "current_price": 24.87, "price_change": 0.6, "price_change_percent": 2.4722, "bid": 24.25, "ask": 25.75, "bid_size": 100, "ask_size": 100, "open": 24.62, "high": 25.02, "low": 24.44, "close": 24.87, "prev_day_close": 24.27, "volume": 221500, "iv30": 27.448, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201232, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "POWR"}