{"timestamp": "2026-11-10 05:21:27", "data": {"options": [{"option": "POWW261120C00001000", "bid": 0.7, "bid_size": 183.0, "ask": 2.2, "ask_size": 160.0, "iv": 5.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0146, "vega": 0.0, "theta": -0.0002, "rho": 0.0004, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "POWW261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0146, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "POWW261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 262.0, "iv": 0.4904, "open_interest": 66.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.6887, "vega": 0.0007, "theta": -0.002, "rho": 0.0006, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:53:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "POWW261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1182.0, "iv": 4.024, "open_interest": 7.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.6968, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:53:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "POWW261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 111.0, "iv": 1.1911, "open_interest": 66.0, "volume": 2.0, "delta": 0.0474, "gamma": 0.2824, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:24:04", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "POWW261120P00003000", "bid": 0.45, "bid_size": 164.0, "ask": 1.0, "ask_size": 104.0, "iv": 1.0818, "open_interest": 33.0, "volume": 20.0, "delta": -0.9726, "gamma": 0.3212, "vega": 0.0002, "theta": -0.0014, "rho": -0.0002, "theo": 0.7164, "change": -0.035, "open": 0.7, "high": 0.7, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T09:46:11", "percent_change": -4.82759, "prev_day_close": 0.725000023841858}, {"option": "POWW261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 2.366, "open_interest": 62.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0551, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:43:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "POWW261120P00004000", "bid": 1.3, "bid_size": 184.0, "ask": 2.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0114, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 1.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-26T10:29:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "POWW261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 912.0, "iv": 4.9593, "open_interest": 2.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0214, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T15:19:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "POWW261120P00005000", "bid": 2.1, "bid_size": 183.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "POWW261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 797.0, "iv": 6.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "POWW261120P00006000", "bid": 3.1, "bid_size": 173.0, "ask": 4.6, "ask_size": 97.0, "iv": 4.5162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "POWW261218C00001000", "bid": 0.8, "bid_size": 187.0, "ask": 1.9, "ask_size": 164.0, "iv": 2.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0545, "vega": 0.0004, "theta": -0.0007, "rho": 0.0009, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "POWW261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2585.0, "iv": 3.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0542, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "POWW261218C00002000", "bid": 0.1, "bid_size": 976.0, "ask": 0.55, "ask_size": 232.0, "iv": 0.4703, "open_interest": 15.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.6706, "vega": 0.0021, "theta": -0.0015, "rho": 0.0017, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T12:02:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "POWW261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1435.0, "iv": 1.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.6739, "vega": 0.0021, "theta": -0.0015, "rho": -0.0005, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "POWW261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.6364, "open_interest": 185.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.4357, "vega": 0.0017, "theta": -0.0015, "rho": 0.0003, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:06:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "POWW261218P00003000", "bid": 0.1, "bid_size": 1729.0, "ask": 1.3, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.4498, "vega": 0.0017, "theta": -0.0015, "rho": -0.0017, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "POWW261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2425.0, "iv": 2.3345, "open_interest": 80.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.1736, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:11:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "POWW261218P00004000", "bid": 1.15, "bid_size": 188.0, "ask": 2.3, "ask_size": 104.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.1856, "vega": 0.0009, "theta": -0.0012, "rho": -0.0017, "theo": 1.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "POWW261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2349.0, "iv": 2.7362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.1032, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "POWW261218P00005000", "bid": 2.1, "bid_size": 188.0, "ask": 3.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.1158, "vega": 0.0006, "theta": -0.001, "rho": -0.0016, "theo": 2.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "POWW261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 956.0, "iv": 3.0385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0724, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "POWW261218P00006000", "bid": 3.1, "bid_size": 179.0, "ask": 4.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0875, "vega": 0.0004, "theta": -0.0008, "rho": -0.0014, "theo": 3.7185, "change": 0.0, "open": 0.0, "high": 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": "POWW270115C00001000", "bid": 0.8, "bid_size": 313.0, "ask": 1.95, "ask_size": 222.0, "iv": 1.9282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0801, "vega": 0.0012, "theta": -0.0014, "rho": 0.001, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-20T10:32:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "POWW270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2782.0, "iv": 3.3186, "open_interest": 2.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0769, "vega": 0.0012, "theta": -0.0015, "rho": -0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T09:31:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "POWW270115C00002000", "bid": 0.05, "bid_size": 1745.0, "ask": 0.8, "ask_size": 1013.0, "iv": 0.7188, "open_interest": 248.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.4722, "vega": 0.0033, "theta": -0.0018, "rho": 0.0019, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:44:40", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "POWW270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1646.0, "iv": 1.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.4684, "vega": 0.0033, "theta": -0.0018, "rho": -0.0013, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "POWW270115C00003000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.6956, "open_interest": 2238.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.4336, "vega": 0.0029, "theta": -0.0015, "rho": 0.0008, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:58:04", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "POWW270115P00003000", "bid": 0.05, "bid_size": 1873.0, "ask": 1.4, "ask_size": 273.0, "iv": 0.4129, "open_interest": 1.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.4409, "vega": 0.0029, "theta": -0.0014, "rho": -0.0034, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-22T11:56:41", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "POWW270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2055.0, "iv": 1.082, "open_interest": 162.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.2124, "vega": 0.0019, "theta": -0.0013, "rho": 0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:35:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "POWW270115P00004000", "bid": 1.0, "bid_size": 215.0, "ask": 2.35, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.2231, "vega": 0.0019, "theta": -0.0012, "rho": -0.0038, "theo": 1.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "POWW270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.0565, "open_interest": 100.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.137, "vega": 0.0015, "theta": -0.0012, "rho": 0.0003, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T15:53:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "POWW270115P00005000", "bid": 2.1, "bid_size": 197.0, "ask": 3.3, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1496, "vega": 0.0014, "theta": -0.001, "rho": -0.0039, "theo": 2.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "POWW270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1658.0, "iv": 2.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.1007, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "POWW270115P00006000", "bid": 3.1, "bid_size": 189.0, "ask": 4.3, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.1154, "vega": 0.0011, "theta": -0.0008, "rho": -0.0039, "theo": 3.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "POWW270416C00001000", "bid": 0.95, "bid_size": 289.0, "ask": 1.8, "ask_size": 165.0, "iv": 1.4449, "open_interest": 68.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.095, "vega": 0.0021, "theta": -0.001, "rho": 0.0016, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T14:23:05", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "POWW270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3095.0, "iv": 2.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0759, "vega": 0.0023, "theta": -0.001, "rho": -0.0014, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "POWW270416C00002000", "bid": 0.2, "bid_size": 1377.0, "ask": 0.7, "ask_size": 634.0, "iv": 0.5935, "open_interest": 478.0, "volume": 10.0, "delta": 0.6684, "gamma": 0.3586, "vega": 0.0051, "theta": -0.0012, "rho": 0.0032, "theo": 0.5032, "change": -0.05, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:58:56", "percent_change": -9.09091, "prev_day_close": 0.549999989569187}, {"option": "POWW270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2886.0, "iv": 1.1302, "open_interest": 3.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.3244, "vega": 0.0052, "theta": -0.0011, "rho": -0.0043, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:11:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "POWW270416C00003000", "bid": 0.1, "bid_size": 827.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.6457, "open_interest": 1317.0, "volume": 62.0, "delta": 0.2895, "gamma": 0.3631, "vega": 0.005, "theta": -0.001, "rho": 0.002, "theo": 0.1378, "change": -0.045, "open": 0.17, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:20:25", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "POWW270416P00003000", "bid": 0.4, "bid_size": 759.0, "ask": 1.15, "ask_size": 617.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.3509, "vega": 0.005, "theta": -0.0008, "rho": -0.0103, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 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": "POWW270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 748.0, "iv": 0.7362, "open_interest": 58.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.2185, "vega": 0.0037, "theta": -0.0009, "rho": 0.0012, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:33:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "POWW270416P00004000", "bid": 1.35, "bid_size": 164.0, "ask": 2.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.2214, "vega": 0.0037, "theta": -0.0006, "rho": -0.0134, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "POWW270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3796.0, "iv": 1.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.1526, "vega": 0.003, "theta": -0.0008, "rho": 0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "POWW270416P00005000", "bid": 2.1, "bid_size": 200.0, "ask": 3.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.165, "vega": 0.003, "theta": -0.0005, "rho": -0.0141, "theo": 2.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "POWW270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1797.0, "iv": 1.7937, "open_interest": 6.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.1172, "vega": 0.0025, "theta": -0.0007, "rho": 0.0007, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:28:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "POWW270416P00006000", "bid": 2.8, "bid_size": 174.0, "ask": 4.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.1364, "vega": 0.0026, "theta": -0.0003, "rho": -0.0142, "theo": 3.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}], "symbol": "POWW", "security_type": "stock", "exchange_id": 2, "current_price": 2.3, "price_change": -0.02, "price_change_percent": -0.8772, "bid": 2.28, "ask": 2.3, "bid_size": 100, "ask_size": 1000, "open": 2.31, "high": 2.325, "low": 2.27, "close": 2.28, "prev_day_close": 2.28, "volume": 305247, "iv30": 46.249, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414673735, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "POWW"}