{"timestamp": "2026-11-03 16:13:05", "data": {"options": [{"option": "PVH261120C00040000", "bid": 51.7, "bid_size": 8.0, "ask": 54.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0207, "theo": 53.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "PVH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 2.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PVH261120C00045000", "bid": 46.7, "bid_size": 8.0, "ask": 49.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0233, "theo": 48.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "PVH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0027, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 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": "PVH261120C00050000", "bid": 41.7, "bid_size": 8.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0258, "theo": 43.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "PVH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0042, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PVH261120C00055000", "bid": 36.7, "bid_size": 8.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0021, "rho": 0.0283, "theo": 38.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "PVH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.3603, "open_interest": 15.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0065, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:34:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PVH261120C00060000", "bid": 31.7, "bid_size": 8.0, "ask": 34.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0061, "rho": 0.0308, "theo": 33.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "PVH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 1.1652, "open_interest": 12.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0099, "rho": -0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:02:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PVH261120C00065000", "bid": 26.8, "bid_size": 8.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0022, "vega": 0.0071, "theta": -0.0117, "rho": 0.0331, "theo": 28.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "PVH261120P00065000", "bid": 0.05, "bid_size": 15.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7821, "open_interest": 298.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0022, "vega": 0.0071, "theta": -0.015, "rho": -0.0006, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:46:29", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PVH261120C00070000", "bid": 21.8, "bid_size": 8.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.004, "vega": 0.0118, "theta": -0.0198, "rho": 0.0351, "theo": 23.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-10-16T10:08:46", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "PVH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.7843, "open_interest": 162.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0041, "vega": 0.0118, "theta": -0.0226, "rho": -0.0012, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T14:43:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PVH261120C00075000", "bid": 16.9, "bid_size": 5.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 361.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0076, "vega": 0.0196, "theta": -0.0316, "rho": 0.0366, "theo": 18.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T14:51:17", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "PVH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 85.0, "iv": 0.673, "open_interest": 25.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0076, "vega": 0.0197, "theta": -0.0339, "rho": -0.0021, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T12:01:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PVH261120C00080000", "bid": 12.3, "bid_size": 114.0, "ask": 15.0, "ask_size": 48.0, "iv": 0.4358, "open_interest": 254.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0142, "vega": 0.0322, "theta": -0.0484, "rho": 0.0371, "theo": 13.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-11-02T15:41:58", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PVH261120P00080000", "bid": 0.05, "bid_size": 4.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5293, "open_interest": 47.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0142, "vega": 0.0324, "theta": -0.0502, "rho": -0.004, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T12:20:14", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PVH261120C00085000", "bid": 8.1, "bid_size": 161.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.3688, "open_interest": 78.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0257, "vega": 0.0513, "theta": -0.0702, "rho": 0.0355, "theo": 9.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T13:39:06", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PVH261120P00085000", "bid": 0.45, "bid_size": 45.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.4474, "open_interest": 41.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.026, "vega": 0.0515, "theta": -0.0717, "rho": -0.0075, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:53:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PVH261120C00090000", "bid": 4.9, "bid_size": 141.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.4236, "open_interest": 118.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0413, "vega": 0.073, "theta": -0.0912, "rho": 0.03, "theo": 5.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T13:48:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PVH261120P00090000", "bid": 1.7, "bid_size": 128.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.4358, "open_interest": 3.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0418, "vega": 0.0733, "theta": -0.0926, "rho": -0.0138, "theo": 1.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T12:13:29", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PVH261120C00095000", "bid": 2.35, "bid_size": 37.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4097, "open_interest": 32.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0481, "vega": 0.0802, "theta": -0.0952, "rho": 0.0203, "theo": 2.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:41:35", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PVH261120P00095000", "bid": 3.8, "bid_size": 9.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.049, "vega": 0.0798, "theta": -0.0966, "rho": -0.0215, "theo": 4.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PVH261120C00100000", "bid": 0.6, "bid_size": 217.0, "ask": 1.5, "ask_size": 44.0, "iv": 0.3986, "open_interest": 1032.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0372, "vega": 0.0639, "theta": -0.077, "rho": 0.0112, "theo": 1.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:53:31", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PVH261120P00100000", "bid": 7.1, "bid_size": 85.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.4376, "open_interest": 2.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0382, "vega": 0.0618, "theta": -0.0783, "rho": -0.0251, "theo": 7.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T14:08:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PVH261120C00105000", "bid": 0.05, "bid_size": 104.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.4034, "open_interest": 21.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0231, "vega": 0.0431, "theta": -0.055, "rho": 0.0059, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:53:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PVH261120P00105000", "bid": 11.2, "bid_size": 13.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0243, "vega": 0.0391, "theta": -0.0567, "rho": -0.0232, "theo": 12.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PVH261218C00045000", "bid": 46.6, "bid_size": 8.0, "ask": 50.6, "ask_size": 8.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0041, "theta": 0.0, "rho": 0.0544, "theo": 48.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "PVH261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 1.1308, "open_interest": 5.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0036, "rho": -0.0005, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-24T12:05:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PVH261218C00050000", "bid": 41.6, "bid_size": 1.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.9448, "open_interest": 16.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0008, "vega": 0.0071, "theta": 0.0, "rho": 0.0624, "theo": 43.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-10-30T09:34:29", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "PVH261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.9983, "open_interest": 280.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0058, "rho": -0.001, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:18:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PVH261218C00055000", "bid": 36.8, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.8982, "open_interest": 17.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0026, "rho": 0.0685, "theo": 38.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-02T13:57:45", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "PVH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8757, "open_interest": 603.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0092, "rho": -0.0017, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:52:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH261218C00060000", "bid": 31.9, "bid_size": 9.0, "ask": 35.7, "ask_size": 9.0, "iv": 0.7962, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0026, "vega": 0.0192, "theta": -0.0082, "rho": 0.0736, "theo": 33.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-08T13:00:55", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "PVH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 90.0, "iv": 0.7307, "open_interest": 137.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0026, "vega": 0.0192, "theta": -0.014, "rho": -0.003, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:41:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PVH261218C00065000", "bid": 27.1, "bid_size": 38.0, "ask": 30.1, "ask_size": 22.0, "iv": 0.5953, "open_interest": 16.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0043, "vega": 0.03, "theta": -0.0158, "rho": 0.0776, "theo": 28.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.54, "last_trade_time": "2026-08-12T14:10:22", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PVH261218P00065000", "bid": 0.05, "bid_size": 29.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5973, "open_interest": 124.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0043, "vega": 0.0301, "theta": -0.0207, "rho": -0.0052, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:59:44", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PVH261218C00070000", "bid": 22.5, "bid_size": 74.0, "ask": 25.3, "ask_size": 40.0, "iv": 0.5715, "open_interest": 69.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0069, "vega": 0.045, "theta": -0.0253, "rho": 0.0802, "theo": 24.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-29T15:43:29", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "PVH261218P00070000", "bid": 0.4, "bid_size": 29.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.5856, "open_interest": 252.0, "volume": 2.0, "delta": -0.0717, "gamma": 0.0069, "vega": 0.045, "theta": -0.0294, "rho": -0.0087, "theo": 0.6735, "change": 0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:37:05", "percent_change": 4.34783, "prev_day_close": 0.575000002980232}, {"option": "PVH261218C00075000", "bid": 18.2, "bid_size": 143.0, "ask": 20.8, "ask_size": 50.0, "iv": 0.5648, "open_interest": 231.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0104, "vega": 0.0642, "theta": -0.0366, "rho": 0.0807, "theo": 19.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-02T15:28:21", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PVH261218P00075000", "bid": 0.55, "bid_size": 160.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.5293, "open_interest": 264.0, "volume": 10.0, "delta": -0.1164, "gamma": 0.0105, "vega": 0.0645, "theta": -0.04, "rho": -0.0139, "theo": 1.1446, "change": 0.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 16.6667, "prev_day_close": 0.899999976158142}, {"option": "PVH261218C00080000", "bid": 14.1, "bid_size": 159.0, "ask": 16.5, "ask_size": 63.0, "iv": 0.539, "open_interest": 84.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0148, "vega": 0.0866, "theta": -0.0489, "rho": 0.0783, "theo": 15.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-02T15:41:58", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PVH261218P00080000", "bid": 1.55, "bid_size": 31.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.5286, "open_interest": 89.0, "volume": 2.0, "delta": -0.182, "gamma": 0.0149, "vega": 0.0867, "theta": -0.0515, "rho": -0.0217, "theo": 1.9075, "change": -0.07, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-03T10:37:05", "percent_change": -3.88889, "prev_day_close": 1.79999995231628}, {"option": "PVH261218C00085000", "bid": 10.6, "bid_size": 188.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.5201, "open_interest": 322.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0194, "vega": 0.1085, "theta": -0.0601, "rho": 0.0725, "theo": 11.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T14:17:16", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PVH261218P00085000", "bid": 2.4, "bid_size": 255.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.5047, "open_interest": 281.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0195, "vega": 0.1087, "theta": -0.062, "rho": -0.0319, "theo": 3.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T11:04:55", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PVH261218C00090000", "bid": 7.8, "bid_size": 122.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.5092, "open_interest": 211.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.023, "vega": 0.1247, "theta": -0.0679, "rho": 0.0634, "theo": 8.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-02T13:47:49", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PVH261218P00090000", "bid": 4.4, "bid_size": 42.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.5013, "open_interest": 22.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0232, "vega": 0.125, "theta": -0.0691, "rho": -0.0437, "theo": 4.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-02T14:52:12", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PVH261218C00095000", "bid": 5.4, "bid_size": 186.0, "ask": 6.6, "ask_size": 54.0, "iv": 0.5113, "open_interest": 368.0, "volume": 1.0, "delta": 0.4977, "gamma": 0.0246, "vega": 0.1306, "theta": -0.0702, "rho": 0.0522, "theo": 5.7418, "change": -0.1, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T10:18:06", "percent_change": -1.63934, "prev_day_close": 6.09999990463257}, {"option": "PVH261218P00095000", "bid": 6.8, "bid_size": 39.0, "ask": 7.9, "ask_size": 46.0, "iv": 0.4972, "open_interest": 9.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0249, "vega": 0.1305, "theta": -0.0706, "rho": -0.0562, "theo": 7.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-26T11:19:39", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PVH261218C00100000", "bid": 3.5, "bid_size": 106.0, "ask": 4.6, "ask_size": 130.0, "iv": 0.5041, "open_interest": 277.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0237, "vega": 0.1248, "theta": -0.0667, "rho": 0.0405, "theo": 3.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T13:24:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PVH261218P00100000", "bid": 9.8, "bid_size": 81.0, "ask": 11.1, "ask_size": 46.0, "iv": 0.4939, "open_interest": 1.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.024, "vega": 0.1244, "theta": -0.0665, "rho": -0.0673, "theo": 10.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-10-30T09:40:31", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PVH261218C00105000", "bid": 2.0, "bid_size": 257.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.4912, "open_interest": 37.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0208, "vega": 0.1105, "theta": -0.0592, "rho": 0.0302, "theo": 2.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:02:56", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PVH261218P00105000", "bid": 13.1, "bid_size": 14.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0212, "vega": 0.1086, "theta": -0.0583, "rho": -0.0731, "theo": 14.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-04-23T11:39:35", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PVH261218C00110000", "bid": 1.1, "bid_size": 30.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4749, "open_interest": 13.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0172, "vega": 0.0924, "theta": -0.05, "rho": 0.0218, "theo": 1.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-22T10:34:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PVH261218P00110000", "bid": 17.1, "bid_size": 17.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0176, "vega": 0.0901, "theta": -0.0485, "rho": -0.076, "theo": 18.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.72, "last_trade_time": "2026-08-03T10:53:06", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "PVH261218C00115000", "bid": 0.5, "bid_size": 6.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.4875, "open_interest": 8.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0135, "vega": 0.0744, "theta": -0.0409, "rho": 0.0156, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-06-09T15:32:18", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PVH261218P00115000", "bid": 21.5, "bid_size": 13.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0141, "vega": 0.0707, "theta": -0.0389, "rho": -0.0725, "theo": 22.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PVH261218C00120000", "bid": 0.3, "bid_size": 115.0, "ask": 1.05, "ask_size": 52.0, "iv": 0.5048, "open_interest": 15.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0104, "vega": 0.0588, "theta": -0.0329, "rho": 0.0111, "theo": 0.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T13:12:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PVH261218P00120000", "bid": 25.8, "bid_size": 13.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0111, "vega": 0.0532, "theta": -0.0304, "rho": -0.0662, "theo": 27.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "PVH261218C00125000", "bid": 0.05, "bid_size": 17.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.5093, "open_interest": 23.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.008, "vega": 0.0461, "theta": -0.0263, "rho": 0.008, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-06T14:11:22", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH261218P00125000", "bid": 30.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0088, "vega": 0.0385, "theta": -0.0235, "rho": -0.0562, "theo": 32.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "PVH261218C00130000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5547, "open_interest": 24.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.006, "vega": 0.0361, "theta": -0.021, "rho": 0.0058, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T15:05:43", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH261218P00130000", "bid": 34.9, "bid_size": 8.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0069, "vega": 0.0263, "theta": -0.0182, "rho": -0.0435, "theo": 36.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "PVH261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0046, "vega": 0.0283, "theta": -0.0168, "rho": 0.0043, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 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": "PVH261218P00135000", "bid": 39.9, "bid_size": 1.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0057, "vega": 0.0162, "theta": -0.0128, "rho": -0.0288, "theo": 41.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "PVH261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6418, "open_interest": 1.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0036, "vega": 0.0223, "theta": -0.0136, "rho": 0.0032, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH261218P00140000", "bid": 45.1, "bid_size": 1.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.004, "vega": 0.008, "theta": -0.0117, "rho": -0.0142, "theo": 46.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PVH261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0028, "vega": 0.0178, "theta": -0.011, "rho": 0.0024, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 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": "PVH261218P00145000", "bid": 50.3, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0022, "vega": 0.0038, "theta": -0.008, "rho": -0.009, "theo": 51.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "PVH270115C00035000", "bid": 56.7, "bid_size": 5.0, "ask": 60.3, "ask_size": 5.0, "iv": 1.1456, "open_interest": 10.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0502, "theo": 58.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-11-02T10:51:05", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "PVH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 46.0, "iv": 1.1648, "open_interest": 42.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0018, "rho": -0.0005, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-06-04T09:39:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PVH270115C00040000", "bid": 52.1, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 1.1257, "open_interest": 11.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0059, "theta": 0.0, "rho": 0.072, "theo": 53.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.32, "last_trade_time": "2026-08-14T14:59:36", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "PVH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 1.0195, "open_interest": 53.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0029, "rho": -0.0009, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T10:18:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PVH270115C00045000", "bid": 46.8, "bid_size": 9.0, "ask": 50.7, "ask_size": 9.0, "iv": 0.9529, "open_interest": 5.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0008, "vega": 0.0095, "theta": 0.0, "rho": 0.0875, "theo": 48.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.96, "last_trade_time": "2026-05-05T13:11:52", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PVH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.9033, "open_interest": 54.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0045, "rho": -0.0016, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T13:27:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PVH270115C00050000", "bid": 41.9, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.7969, "open_interest": 48.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0012, "vega": 0.015, "theta": -0.0021, "rho": 0.0991, "theo": 43.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-10-21T11:37:50", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "PVH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7974, "open_interest": 439.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0012, "vega": 0.0149, "theta": -0.0067, "rho": -0.0028, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T12:05:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270115C00055000", "bid": 37.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.7674, "open_interest": 50.0, "volume": 0.0, "delta": 0.974, "gamma": 0.002, "vega": 0.023, "theta": -0.0056, "rho": 0.1082, "theo": 38.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-23T15:02:59", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "PVH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6911, "open_interest": 164.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.002, "vega": 0.0231, "theta": -0.0098, "rho": -0.0046, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T14:34:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270115C00060000", "bid": 32.2, "bid_size": 2.0, "ask": 35.3, "ask_size": 7.0, "iv": 0.5787, "open_interest": 69.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0032, "vega": 0.0343, "theta": -0.0102, "rho": 0.1156, "theo": 33.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-28T15:09:39", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "PVH270115P00060000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6009, "open_interest": 122.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0032, "vega": 0.0345, "theta": -0.0138, "rho": -0.0075, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:26:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH270115C00065000", "bid": 27.6, "bid_size": 68.0, "ask": 30.3, "ask_size": 48.0, "iv": 0.5297, "open_interest": 49.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.005, "vega": 0.0496, "theta": -0.0158, "rho": 0.1212, "theo": 29.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-02T15:34:35", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "PVH270115P00065000", "bid": 0.25, "bid_size": 10.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.5396, "open_interest": 195.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.005, "vega": 0.0498, "theta": -0.0189, "rho": -0.0118, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T11:58:52", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PVH270115C00070000", "bid": 23.2, "bid_size": 128.0, "ask": 26.0, "ask_size": 97.0, "iv": 0.5428, "open_interest": 124.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0073, "vega": 0.0692, "theta": -0.0224, "rho": 0.1244, "theo": 24.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-02T13:40:09", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "PVH270115P00070000", "bid": 0.45, "bid_size": 44.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.5028, "open_interest": 263.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0074, "vega": 0.0693, "theta": -0.0251, "rho": -0.0183, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T13:31:08", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PVH270115C00075000", "bid": 19.0, "bid_size": 5.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.4924, "open_interest": 340.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0103, "vega": 0.0925, "theta": -0.0298, "rho": 0.1245, "theo": 20.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-29T14:30:35", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PVH270115P00075000", "bid": 1.35, "bid_size": 1.0, "ask": 1.75, "ask_size": 78.0, "iv": 0.4989, "open_interest": 491.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0104, "vega": 0.0928, "theta": -0.032, "rho": -0.0273, "theo": 1.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:18:55", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PVH270115C00080000", "bid": 15.1, "bid_size": 11.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.4821, "open_interest": 192.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0138, "vega": 0.1178, "theta": -0.0374, "rho": 0.1205, "theo": 16.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-29T10:37:41", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PVH270115P00080000", "bid": 2.0, "bid_size": 83.0, "ask": 2.85, "ask_size": 60.0, "iv": 0.4757, "open_interest": 176.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0139, "vega": 0.1182, "theta": -0.0391, "rho": -0.0395, "theo": 2.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:13:58", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PVH270115C00085000", "bid": 12.0, "bid_size": 18.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.4816, "open_interest": 437.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0172, "vega": 0.1414, "theta": -0.044, "rho": 0.1122, "theo": 12.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-28T12:22:29", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PVH270115P00085000", "bid": 3.4, "bid_size": 22.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.4702, "open_interest": 76.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0174, "vega": 0.1418, "theta": -0.0454, "rho": -0.0544, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-26T13:19:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PVH270115C00090000", "bid": 9.1, "bid_size": 123.0, "ask": 10.3, "ask_size": 58.0, "iv": 0.4747, "open_interest": 290.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0199, "vega": 0.1586, "theta": -0.0485, "rho": 0.1, "theo": 9.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T12:46:31", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PVH270115P00090000", "bid": 5.3, "bid_size": 20.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.4634, "open_interest": 35.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0202, "vega": 0.159, "theta": -0.0496, "rho": -0.0717, "theo": 5.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T12:50:28", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PVH270115C00095000", "bid": 6.6, "bid_size": 18.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.4711, "open_interest": 217.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0212, "vega": 0.1659, "theta": -0.0502, "rho": 0.085, "theo": 6.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T15:17:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PVH270115P00095000", "bid": 7.7, "bid_size": 19.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.4553, "open_interest": 20.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0215, "vega": 0.1657, "theta": -0.051, "rho": -0.0882, "theo": 8.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-26T11:21:14", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PVH270115C00100000", "bid": 4.6, "bid_size": 20.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.4595, "open_interest": 594.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0208, "vega": 0.1621, "theta": -0.0488, "rho": 0.0693, "theo": 4.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:32:56", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "PVH270115P00100000", "bid": 10.6, "bid_size": 20.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.4534, "open_interest": 15.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0213, "vega": 0.161, "theta": -0.0493, "rho": -0.103, "theo": 11.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-08-17T09:49:09", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PVH270115C00105000", "bid": 2.95, "bid_size": 145.0, "ask": 4.3, "ask_size": 192.0, "iv": 0.4553, "open_interest": 65.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0191, "vega": 0.1495, "theta": -0.0452, "rho": 0.0548, "theo": 3.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-02T12:01:00", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PVH270115P00105000", "bid": 14.0, "bid_size": 15.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0197, "vega": 0.1474, "theta": -0.0453, "rho": -0.1123, "theo": 14.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-04-20T15:34:45", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PVH270115C00110000", "bid": 1.9, "bid_size": 175.0, "ask": 3.1, "ask_size": 208.0, "iv": 0.4529, "open_interest": 451.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0166, "vega": 0.1319, "theta": -0.0402, "rho": 0.0424, "theo": 2.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:11:19", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PVH270115P00110000", "bid": 17.8, "bid_size": 19.0, "ask": 19.7, "ask_size": 28.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0173, "vega": 0.1277, "theta": -0.04, "rho": -0.1169, "theo": 18.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-04-13T09:50:07", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PVH270115C00115000", "bid": 1.15, "bid_size": 18.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4474, "open_interest": 78.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.014, "vega": 0.113, "theta": -0.0349, "rho": 0.0325, "theo": 1.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-01T12:10:08", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PVH270115P00115000", "bid": 21.9, "bid_size": 13.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0147, "vega": 0.107, "theta": -0.0344, "rho": -0.1167, "theo": 23.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-01-02T15:27:33", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "PVH270115C00120000", "bid": 0.65, "bid_size": 17.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.4473, "open_interest": 57.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0115, "vega": 0.0951, "theta": -0.0299, "rho": 0.0249, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T14:48:16", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PVH270115P00120000", "bid": 26.4, "bid_size": 10.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0123, "vega": 0.0869, "theta": -0.0291, "rho": -0.1104, "theo": 27.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2025-12-05T11:34:01", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "PVH270115C00125000", "bid": 0.35, "bid_size": 20.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.4476, "open_interest": 13.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0094, "vega": 0.0793, "theta": -0.0254, "rho": 0.0192, "theo": 0.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T11:18:30", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PVH270115P00125000", "bid": 30.7, "bid_size": 13.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0102, "vega": 0.0683, "theta": -0.0244, "rho": -0.1004, "theo": 32.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-06-05T09:32:16", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "PVH270115C00130000", "bid": 0.1, "bid_size": 9.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4486, "open_interest": 26.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0076, "vega": 0.0659, "theta": -0.0215, "rho": 0.0148, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-31T13:14:27", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "PVH270115P00130000", "bid": 35.2, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0085, "vega": 0.0528, "theta": -0.0201, "rho": -0.0851, "theo": 37.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "PVH270115C00135000", "bid": 0.05, "bid_size": 12.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4718, "open_interest": 11.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0062, "vega": 0.0548, "theta": -0.0182, "rho": 0.0116, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-03T13:20:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH270115P00135000", "bid": 40.0, "bid_size": 1.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0073, "vega": 0.0382, "theta": -0.0173, "rho": -0.07, "theo": 41.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "PVH270115C00140000", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.508, "open_interest": 14.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.005, "vega": 0.0457, "theta": -0.0155, "rho": 0.0092, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-05T10:32:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH270115P00140000", "bid": 44.9, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.006, "vega": 0.0255, "theta": -0.0142, "rho": -0.0502, "theo": 46.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "PVH270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5362, "open_interest": 19.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0041, "vega": 0.0382, "theta": -0.0132, "rho": 0.0074, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-06-03T14:36:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270115P00145000", "bid": 50.1, "bid_size": 1.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0054, "vega": 0.0174, "theta": -0.0128, "rho": -0.0397, "theo": 51.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "PVH270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5687, "open_interest": 44.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0034, "vega": 0.0323, "theta": -0.0113, "rho": 0.006, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-04T10:12:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270115P00150000", "bid": 54.8, "bid_size": 1.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0069, "rho": 0.0, "theo": 56.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "PVH270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5997, "open_interest": 12.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0028, "vega": 0.0273, "theta": -0.0098, "rho": 0.0049, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PVH270115P00155000", "bid": 59.7, "bid_size": 1.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0012, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 61.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "PVH270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.6222, "open_interest": 5.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0023, "vega": 0.0233, "theta": -0.0085, "rho": 0.004, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-06-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PVH270115P00160000", "bid": 65.3, "bid_size": 1.0, "ask": 68.4, "ask_size": 1.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 66.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "PVH270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.6428, "open_interest": 14.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.002, "vega": 0.02, "theta": -0.0074, "rho": 0.0033, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PVH270115P00165000", "bid": 69.7, "bid_size": 1.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 71.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "PVH270319C00040000", "bid": 52.1, "bid_size": 8.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.6309, "open_interest": 122.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.008, "theta": 0.0, "rho": 0.1449, "theo": 53.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-10-08T15:22:06", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "PVH270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.7731, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.008, "theta": -0.0016, "rho": -0.0017, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-08T14:16:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270319C00045000", "bid": 47.1, "bid_size": 1.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.69, "open_interest": 1.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0008, "vega": 0.0146, "theta": 0.0, "rho": 0.1622, "theo": 48.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-11T10:31:25", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "PVH270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6772, "open_interest": 10.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0147, "theta": -0.0028, "rho": -0.0035, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-12T09:56:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PVH270319C00050000", "bid": 42.3, "bid_size": 1.0, "ask": 46.1, "ask_size": 1.0, "iv": 0.6065, "open_interest": 13.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0014, "vega": 0.025, "theta": 0.0, "rho": 0.1776, "theo": 43.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-19T15:29:16", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "PVH270319P00050000", "bid": 0.05, "bid_size": 37.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.5984, "open_interest": 111.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0014, "vega": 0.0251, "theta": -0.0047, "rho": -0.0065, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:48:37", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PVH270319C00055000", "bid": 37.7, "bid_size": 7.0, "ask": 40.7, "ask_size": 9.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0024, "vega": 0.0399, "theta": -0.0028, "rho": 0.1908, "theo": 39.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "PVH270319P00055000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.5197, "open_interest": 101.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0024, "vega": 0.0401, "theta": -0.0073, "rho": -0.0114, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T11:38:52", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PVH270319C00060000", "bid": 33.1, "bid_size": 13.0, "ask": 36.1, "ask_size": 7.0, "iv": 0.4972, "open_interest": 17.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0037, "vega": 0.0599, "theta": -0.0068, "rho": 0.2013, "theo": 34.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-30T14:42:05", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "PVH270319P00060000", "bid": 0.2, "bid_size": 17.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4825, "open_interest": 6.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0037, "vega": 0.0602, "theta": -0.0107, "rho": -0.0189, "theo": 0.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PVH270319C00065000", "bid": 28.8, "bid_size": 30.0, "ask": 31.6, "ask_size": 26.0, "iv": 0.492, "open_interest": 8.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0053, "vega": 0.0849, "theta": -0.0114, "rho": 0.208, "theo": 30.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T15:32:56", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PVH270319P00065000", "bid": 0.65, "bid_size": 13.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.474, "open_interest": 17.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0054, "vega": 0.0855, "theta": -0.0149, "rho": -0.0296, "theo": 1.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T12:52:21", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PVH270319C00070000", "bid": 24.7, "bid_size": 15.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.483, "open_interest": 7.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0073, "vega": 0.1135, "theta": -0.0165, "rho": 0.2103, "theo": 25.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-17T14:46:38", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "PVH270319P00070000", "bid": 1.15, "bid_size": 44.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0074, "vega": 0.1141, "theta": -0.0195, "rho": -0.0439, "theo": 1.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:46:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PVH270319C00075000", "bid": 20.7, "bid_size": 14.0, "ask": 22.9, "ask_size": 19.0, "iv": 0.4552, "open_interest": 7.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0095, "vega": 0.1437, "theta": -0.0217, "rho": 0.2078, "theo": 21.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "PVH270319P00075000", "bid": 2.0, "bid_size": 12.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4506, "open_interest": 17.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0097, "vega": 0.1445, "theta": -0.0243, "rho": -0.0621, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-28T12:19:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PVH270319C00080000", "bid": 17.2, "bid_size": 13.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.4508, "open_interest": 16.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0117, "vega": 0.1726, "theta": -0.0266, "rho": 0.2003, "theo": 18.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T10:32:11", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PVH270319P00080000", "bid": 3.2, "bid_size": 18.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.4424, "open_interest": 13.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0119, "vega": 0.1736, "theta": -0.0287, "rho": -0.0837, "theo": 3.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-28T14:56:24", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PVH270319C00085000", "bid": 14.4, "bid_size": 7.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.4528, "open_interest": 16.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0136, "vega": 0.1974, "theta": -0.0306, "rho": 0.1883, "theo": 14.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:33:14", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "PVH270319P00085000", "bid": 5.0, "bid_size": 11.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0139, "vega": 0.1984, "theta": -0.0324, "rho": -0.1079, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PVH270319C00090000", "bid": 11.6, "bid_size": 8.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.4474, "open_interest": 15.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0151, "vega": 0.2154, "theta": -0.0335, "rho": 0.1725, "theo": 12.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.91, "last_trade_time": "2026-10-28T09:38:33", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "PVH270319P00090000", "bid": 7.1, "bid_size": 13.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.4393, "open_interest": 1.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0155, "vega": 0.216, "theta": -0.0349, "rho": -0.1322, "theo": 7.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.53, "last_trade_time": "2026-09-15T15:36:58", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PVH270319C00095000", "bid": 9.2, "bid_size": 9.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.4428, "open_interest": 98.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0159, "vega": 0.2249, "theta": -0.035, "rho": 0.1542, "theo": 9.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T09:32:22", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PVH270319P00095000", "bid": 9.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.4348, "open_interest": 1.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0164, "vega": 0.2246, "theta": -0.0361, "rho": -0.1558, "theo": 10.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-11T10:30:29", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PVH270319C00100000", "bid": 7.1, "bid_size": 49.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.4417, "open_interest": 73.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0161, "vega": 0.2258, "theta": -0.035, "rho": 0.1348, "theo": 7.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:20:45", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "PVH270319P00100000", "bid": 12.4, "bid_size": 13.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0168, "vega": 0.2241, "theta": -0.036, "rho": -0.1758, "theo": 13.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "PVH270319C00105000", "bid": 5.4, "bid_size": 7.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4341, "open_interest": 11.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0156, "vega": 0.2188, "theta": -0.0339, "rho": 0.1154, "theo": 5.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-03T10:14:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PVH270319P00105000", "bid": 15.6, "bid_size": 8.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0165, "vega": 0.2148, "theta": -0.0346, "rho": -0.1904, "theo": 16.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "PVH270319C00110000", "bid": 3.9, "bid_size": 177.0, "ask": 5.3, "ask_size": 126.0, "iv": 0.4304, "open_interest": 40.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0147, "vega": 0.2056, "theta": -0.0318, "rho": 0.0971, "theo": 4.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T09:51:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PVH270319P00110000", "bid": 19.2, "bid_size": 18.0, "ask": 21.1, "ask_size": 12.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0158, "vega": 0.1984, "theta": -0.0323, "rho": -0.1984, "theo": 20.1061, "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": 19.6999998092651}, {"option": "PVH270319C00115000", "bid": 2.75, "bid_size": 12.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.4266, "open_interest": 19.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0135, "vega": 0.1882, "theta": -0.029, "rho": 0.0805, "theo": 3.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T10:03:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PVH270319P00115000", "bid": 22.8, "bid_size": 14.0, "ask": 25.2, "ask_size": 13.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0147, "vega": 0.1767, "theta": -0.0293, "rho": -0.1998, "theo": 24.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "PVH270319C00120000", "bid": 1.95, "bid_size": 18.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.4251, "open_interest": 6.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.012, "vega": 0.1686, "theta": -0.026, "rho": 0.066, "theo": 2.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T10:11:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PVH270319P00120000", "bid": 26.9, "bid_size": 16.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0134, "vega": 0.1513, "theta": -0.026, "rho": -0.1922, "theo": 28.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "PVH270319C00125000", "bid": 1.35, "bid_size": 14.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.4245, "open_interest": 8.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0106, "vega": 0.1484, "theta": -0.0228, "rho": 0.0536, "theo": 2.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T15:09:06", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "PVH270319P00125000", "bid": 31.6, "bid_size": 20.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0121, "vega": 0.1241, "theta": -0.0227, "rho": -0.1748, "theo": 32.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.91, "last_trade_time": "2026-08-14T09:47:21", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "PVH270319C00130000", "bid": 0.95, "bid_size": 12.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0091, "vega": 0.1287, "theta": -0.0198, "rho": 0.0432, "theo": 1.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "PVH270319P00130000", "bid": 35.8, "bid_size": 14.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0108, "vega": 0.099, "theta": -0.0196, "rho": -0.149, "theo": 37.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "PVH270617C00045000", "bid": 48.0, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0013, "vega": 0.0387, "theta": 0.0, "rho": 0.2583, "theo": 49.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-10-27T14:21:41", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "PVH270617P00045000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.0392, "theta": -0.0044, "rho": -0.0139, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PVH270617C00050000", "bid": 43.5, "bid_size": 7.0, "ask": 46.2, "ask_size": 8.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0021, "vega": 0.0596, "theta": 0.0, "rho": 0.2782, "theo": 45.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "PVH270617P00050000", "bid": 0.3, "bid_size": 8.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.5242, "open_interest": 5.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0021, "vega": 0.06, "theta": -0.0066, "rho": -0.0235, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T10:09:19", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "PVH270617C00055000", "bid": 39.2, "bid_size": 8.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0031, "vega": 0.0851, "theta": -0.0024, "rho": 0.2939, "theo": 40.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PVH270617P00055000", "bid": 0.55, "bid_size": 20.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0031, "vega": 0.0859, "theta": -0.0094, "rho": -0.0369, "theo": 1.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "PVH270617C00060000", "bid": 35.0, "bid_size": 7.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0042, "vega": 0.1143, "theta": -0.0063, "rho": 0.3047, "theo": 36.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "PVH270617P00060000", "bid": 1.1, "bid_size": 12.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0043, "vega": 0.1154, "theta": -0.0125, "rho": -0.0542, "theo": 1.6916, "change": 0.0, "open": 0.0, "high": 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": "PVH270617C00065000", "bid": 31.1, "bid_size": 11.0, "ask": 33.8, "ask_size": 13.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0054, "vega": 0.1457, "theta": -0.0103, "rho": 0.3103, "theo": 32.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "PVH270617P00065000", "bid": 2.0, "bid_size": 19.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0055, "vega": 0.147, "theta": -0.0157, "rho": -0.0758, "theo": 2.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "PVH270617C00070000", "bid": 27.3, "bid_size": 12.0, "ask": 30.1, "ask_size": 23.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0067, "vega": 0.1774, "theta": -0.0142, "rho": 0.3107, "theo": 28.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "PVH270617P00070000", "bid": 2.9, "bid_size": 18.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0068, "vega": 0.179, "theta": -0.019, "rho": -0.101, "theo": 3.6187, "change": 0.0, "open": 0.0, "high": 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": "PVH270617C00075000", "bid": 23.9, "bid_size": 9.0, "ask": 26.2, "ask_size": 18.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0079, "vega": 0.2076, "theta": -0.0179, "rho": 0.3062, "theo": 25.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "PVH270617P00075000", "bid": 4.4, "bid_size": 50.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.4833, "open_interest": 13.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0081, "vega": 0.2095, "theta": -0.022, "rho": -0.1292, "theo": 4.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:19:16", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PVH270617C00080000", "bid": 21.0, "bid_size": 5.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.009, "vega": 0.2346, "theta": -0.0212, "rho": 0.2972, "theo": 21.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PVH270617P00080000", "bid": 5.9, "bid_size": 48.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.4761, "open_interest": 61.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0093, "vega": 0.2367, "theta": -0.0246, "rho": -0.1593, "theo": 6.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PVH270617C00085000", "bid": 18.1, "bid_size": 10.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.01, "vega": 0.2572, "theta": -0.0239, "rho": 0.2845, "theo": 18.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "PVH270617P00085000", "bid": 7.8, "bid_size": 19.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.4716, "open_interest": 457.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0104, "vega": 0.2589, "theta": -0.0267, "rho": -0.191, "theo": 8.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-27T14:47:40", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PVH270617C00090000", "bid": 15.5, "bid_size": 9.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.4747, "open_interest": 11.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0108, "vega": 0.2744, "theta": -0.026, "rho": 0.2688, "theo": 16.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-10-19T10:37:33", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PVH270617P00090000", "bid": 10.0, "bid_size": 7.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.4689, "open_interest": 11.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0112, "vega": 0.2755, "theta": -0.0282, "rho": -0.2219, "theo": 10.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T11:17:09", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PVH270617C00095000", "bid": 13.2, "bid_size": 11.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.4728, "open_interest": 1.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0113, "vega": 0.2858, "theta": -0.0274, "rho": 0.251, "theo": 13.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T11:37:00", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PVH270617P00095000", "bid": 12.5, "bid_size": 9.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0119, "vega": 0.2858, "theta": -0.029, "rho": -0.251, "theo": 13.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PVH270617C00100000", "bid": 11.1, "bid_size": 11.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.4686, "open_interest": 30.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0116, "vega": 0.2914, "theta": -0.0281, "rho": 0.2317, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T10:24:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PVH270617P00100000", "bid": 15.3, "bid_size": 19.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0123, "vega": 0.2896, "theta": -0.0292, "rho": -0.2765, "theo": 16.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "PVH270617C00105000", "bid": 9.3, "bid_size": 10.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.4662, "open_interest": 3.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0117, "vega": 0.2914, "theta": -0.0282, "rho": 0.2115, "theo": 10.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T10:24:29", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PVH270617P00105000", "bid": 18.4, "bid_size": 12.0, "ask": 20.4, "ask_size": 13.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0126, "vega": 0.2869, "theta": -0.0288, "rho": -0.2983, "theo": 19.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PVH270617C00110000", "bid": 7.8, "bid_size": 13.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0115, "vega": 0.2866, "theta": -0.0278, "rho": 0.1914, "theo": 8.4856, "change": 0.0, "open": 0.0, "high": 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": "PVH270617P00110000", "bid": 21.7, "bid_size": 11.0, "ask": 23.9, "ask_size": 16.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0126, "vega": 0.2788, "theta": -0.0279, "rho": -0.3145, "theo": 22.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "PVH270617C00115000", "bid": 6.4, "bid_size": 11.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.0112, "vega": 0.2776, "theta": -0.0269, "rho": 0.1718, "theo": 7.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PVH270617P00115000", "bid": 25.3, "bid_size": 15.0, "ask": 27.6, "ask_size": 16.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0124, "vega": 0.265, "theta": -0.0266, "rho": -0.3238, "theo": 26.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "PVH270617C00120000", "bid": 5.1, "bid_size": 13.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0107, "vega": 0.2652, "theta": -0.0257, "rho": 0.1529, "theo": 5.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PVH270617P00120000", "bid": 28.8, "bid_size": 12.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0121, "vega": 0.2468, "theta": -0.025, "rho": -0.3251, "theo": 30.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PVH270617C00125000", "bid": 4.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4591, "open_interest": 100.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0102, "vega": 0.2503, "theta": -0.0242, "rho": 0.1351, "theo": 4.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T10:28:10", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PVH270617P00125000", "bid": 33.2, "bid_size": 5.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0117, "vega": 0.2255, "theta": -0.023, "rho": -0.3191, "theo": 34.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "PVH270617C00130000", "bid": 3.5, "bid_size": 11.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0095, "vega": 0.2339, "theta": -0.0226, "rho": 0.1188, "theo": 4.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PVH270617P00130000", "bid": 37.6, "bid_size": 14.0, "ask": 40.1, "ask_size": 9.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0113, "vega": 0.2004, "theta": -0.0208, "rho": -0.305, "theo": 38.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "PVH280121C00035000", "bid": 58.5, "bid_size": 8.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.5357, "open_interest": 523.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0009, "vega": 0.0508, "theta": 0.0, "rho": 0.3748, "theo": 60.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.87, "last_trade_time": "2026-10-30T13:21:20", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "PVH280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.6213, "open_interest": 2.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0009, "vega": 0.0514, "theta": -0.0029, "rho": -0.027, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-08T10:31:17", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PVH280121C00040000", "bid": 54.0, "bid_size": 19.0, "ask": 58.0, "ask_size": 19.0, "iv": 0.5335, "open_interest": 45.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0013, "vega": 0.0749, "theta": 0.0, "rho": 0.4146, "theo": 55.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-10-30T11:50:58", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "PVH280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0014, "vega": 0.0758, "theta": -0.0043, "rho": -0.0433, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 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": "PVH280121C00045000", "bid": 50.0, "bid_size": 20.0, "ask": 53.1, "ask_size": 26.0, "iv": 0.4999, "open_interest": 20.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0019, "vega": 0.1033, "theta": 0.0, "rho": 0.4486, "theo": 51.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.38, "last_trade_time": "2026-11-02T13:15:57", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "PVH280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.5471, "open_interest": 8.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0019, "vega": 0.1047, "theta": -0.0058, "rho": -0.0646, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-04-14T13:54:20", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PVH280121C00050000", "bid": 45.5, "bid_size": 14.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.4971, "open_interest": 6.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0025, "vega": 0.1351, "theta": -0.0018, "rho": 0.4762, "theo": 47.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-10-26T11:42:14", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "PVH280121P00050000", "bid": 0.1, "bid_size": 133.0, "ask": 3.7, "ask_size": 108.0, "iv": 0.4994, "open_interest": 50.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0026, "vega": 0.1371, "theta": -0.0075, "rho": -0.0912, "theo": 1.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:47:25", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PVH280121C00055000", "bid": 42.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 19.0, "iv": 0.5151, "open_interest": 12.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0032, "vega": 0.1689, "theta": -0.004, "rho": 0.4972, "theo": 43.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-09-22T12:42:56", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "PVH280121P00055000", "bid": 1.05, "bid_size": 26.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.4871, "open_interest": 15.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0033, "vega": 0.172, "theta": -0.0093, "rho": -0.1228, "theo": 2.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T11:48:58", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "PVH280121C00060000", "bid": 38.0, "bid_size": 19.0, "ask": 42.0, "ask_size": 19.0, "iv": 0.4915, "open_interest": 18.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0039, "vega": 0.2036, "theta": -0.0063, "rho": 0.5119, "theo": 39.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-09-22T12:42:56", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PVH280121P00060000", "bid": 2.0, "bid_size": 33.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.4823, "open_interest": 21.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0041, "vega": 0.2075, "theta": -0.0112, "rho": -0.159, "theo": 3.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:02:33", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PVH280121C00065000", "bid": 34.5, "bid_size": 29.0, "ask": 38.5, "ask_size": 34.0, "iv": 0.4858, "open_interest": 4.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0046, "vega": 0.238, "theta": -0.0085, "rho": 0.5202, "theo": 36.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-02T11:16:12", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "PVH280121P00065000", "bid": 3.1, "bid_size": 21.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.4739, "open_interest": 30.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0048, "vega": 0.2421, "theta": -0.0129, "rho": -0.1993, "theo": 5.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:43:01", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PVH280121C00070000", "bid": 31.3, "bid_size": 20.0, "ask": 35.5, "ask_size": 44.0, "iv": 0.4876, "open_interest": 66.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0053, "vega": 0.271, "theta": -0.0106, "rho": 0.5225, "theo": 33.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.47, "last_trade_time": "2026-10-20T15:29:41", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PVH280121P00070000", "bid": 4.5, "bid_size": 37.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.4714, "open_interest": 260.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0056, "vega": 0.2759, "theta": -0.0146, "rho": -0.2419, "theo": 6.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-24T09:51:24", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PVH280121C00075000", "bid": 28.0, "bid_size": 19.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.4713, "open_interest": 19.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.006, "vega": 0.3016, "theta": -0.0125, "rho": 0.5196, "theo": 30.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-08-05T11:18:24", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "PVH280121P00075000", "bid": 6.2, "bid_size": 43.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.471, "open_interest": 15.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0064, "vega": 0.3068, "theta": -0.0161, "rho": -0.2876, "theo": 8.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T09:58:44", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PVH280121C00080000", "bid": 25.0, "bid_size": 97.0, "ask": 29.1, "ask_size": 21.0, "iv": 0.4646, "open_interest": 22.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0066, "vega": 0.3288, "theta": -0.0142, "rho": 0.5122, "theo": 27.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-23T11:25:04", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "PVH280121P00080000", "bid": 8.3, "bid_size": 55.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.4693, "open_interest": 20.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0071, "vega": 0.3337, "theta": -0.0174, "rho": -0.3328, "theo": 10.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-09-08T11:47:41", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "PVH280121C00085000", "bid": 22.7, "bid_size": 67.0, "ask": 26.5, "ask_size": 57.0, "iv": 0.4661, "open_interest": 9.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0071, "vega": 0.3524, "theta": -0.0156, "rho": 0.5005, "theo": 24.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-02T13:40:09", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "PVH280121P00085000", "bid": 10.5, "bid_size": 73.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.468, "open_interest": 286.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0077, "vega": 0.3569, "theta": -0.0186, "rho": -0.3785, "theo": 12.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-09-02T10:29:45", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PVH280121C00090000", "bid": 20.4, "bid_size": 60.0, "ask": 24.5, "ask_size": 85.0, "iv": 0.4703, "open_interest": 117.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0076, "vega": 0.3718, "theta": -0.0168, "rho": 0.4856, "theo": 22.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-07T11:36:23", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "PVH280121P00090000", "bid": 12.5, "bid_size": 71.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.4621, "open_interest": 41.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0083, "vega": 0.3754, "theta": -0.0194, "rho": -0.4239, "theo": 14.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-09-09T11:29:52", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PVH280121C00095000", "bid": 18.0, "bid_size": 65.0, "ask": 22.0, "ask_size": 50.0, "iv": 0.4611, "open_interest": 25.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0079, "vega": 0.3871, "theta": -0.0177, "rho": 0.468, "theo": 19.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-20T11:16:14", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PVH280121P00095000", "bid": 15.0, "bid_size": 74.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.4587, "open_interest": 33.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0088, "vega": 0.3886, "theta": -0.0201, "rho": -0.4644, "theo": 17.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-10-26T11:28:44", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PVH280121C00100000", "bid": 16.1, "bid_size": 69.0, "ask": 19.7, "ask_size": 30.0, "iv": 0.4566, "open_interest": 61.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0082, "vega": 0.3981, "theta": -0.0184, "rho": 0.4479, "theo": 17.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T10:43:32", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "PVH280121P00100000", "bid": 18.0, "bid_size": 78.0, "ask": 22.5, "ask_size": 26.0, "iv": 0.4602, "open_interest": 19.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0092, "vega": 0.3969, "theta": -0.0206, "rho": -0.5021, "theo": 20.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-02T13:44:55", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PVH280121C00105000", "bid": 14.4, "bid_size": 21.0, "ask": 18.5, "ask_size": 33.0, "iv": 0.4639, "open_interest": 15.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0084, "vega": 0.4051, "theta": -0.0189, "rho": 0.427, "theo": 16.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-26T10:35:03", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "PVH280121P00105000", "bid": 21.0, "bid_size": 41.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.4567, "open_interest": 3.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0095, "vega": 0.4, "theta": -0.0208, "rho": -0.5347, "theo": 23.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-05T11:20:13", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "PVH280121C00110000", "bid": 12.5, "bid_size": 117.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.4548, "open_interest": 21.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0085, "vega": 0.4082, "theta": -0.0191, "rho": 0.4043, "theo": 14.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T10:30:56", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "PVH280121P00110000", "bid": 24.5, "bid_size": 13.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.4547, "open_interest": 1.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0098, "vega": 0.3982, "theta": -0.0208, "rho": -0.5607, "theo": 26.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-06-01T11:08:19", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "PVH280121C00115000", "bid": 11.0, "bid_size": 49.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.4555, "open_interest": 3.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0085, "vega": 0.4079, "theta": -0.0192, "rho": 0.3818, "theo": 12.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-06-01T11:07:30", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PVH280121P00115000", "bid": 27.5, "bid_size": 47.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.01, "vega": 0.3919, "theta": -0.0207, "rho": -0.5833, "theo": 29.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-01-02T15:27:33", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "PVH280121C00120000", "bid": 9.5, "bid_size": 235.0, "ask": 13.5, "ask_size": 265.0, "iv": 0.4478, "open_interest": 475.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0085, "vega": 0.4042, "theta": -0.0191, "rho": 0.3585, "theo": 11.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:31:33", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PVH280121P00120000", "bid": 31.5, "bid_size": 17.0, "ask": 35.5, "ask_size": 19.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0102, "vega": 0.3806, "theta": -0.0204, "rho": -0.5925, "theo": 33.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "PVH280121C00125000", "bid": 8.0, "bid_size": 44.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.4455, "open_interest": 57.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0084, "vega": 0.3981, "theta": -0.0188, "rho": 0.336, "theo": 10.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-01T12:00:35", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PVH280121P00125000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0103, "vega": 0.3652, "theta": -0.02, "rho": -0.5982, "theo": 37.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "PVH280121C00130000", "bid": 7.1, "bid_size": 129.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.4478, "open_interest": 478.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0082, "vega": 0.3893, "theta": -0.0184, "rho": 0.3133, "theo": 9.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-13T15:20:57", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PVH280121P00130000", "bid": 39.0, "bid_size": 13.0, "ask": 43.5, "ask_size": 16.0, "iv": 0.4486, "open_interest": 2.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0103, "vega": 0.3455, "theta": -0.0194, "rho": -0.5929, "theo": 41.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-07-22T12:12:02", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PVH280121C00135000", "bid": 6.3, "bid_size": 141.0, "ask": 10.1, "ask_size": 70.0, "iv": 0.4434, "open_interest": 30.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.008, "vega": 0.3789, "theta": -0.0179, "rho": 0.2918, "theo": 8.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-01T14:26:28", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PVH280121P00135000", "bid": 43.0, "bid_size": 13.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0103, "vega": 0.3209, "theta": -0.0188, "rho": -0.5714, "theo": 45.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "PVH280121C00140000", "bid": 5.4, "bid_size": 45.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.4403, "open_interest": 5.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0078, "vega": 0.3668, "theta": -0.0173, "rho": 0.2708, "theo": 7.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T15:18:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PVH280121P00140000", "bid": 47.5, "bid_size": 9.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0103, "vega": 0.2985, "theta": -0.018, "rho": -0.5529, "theo": 49.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PVH280121C00145000", "bid": 4.0, "bid_size": 152.0, "ask": 8.3, "ask_size": 43.0, "iv": 0.4301, "open_interest": 1.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0075, "vega": 0.3533, "theta": -0.0167, "rho": 0.2507, "theo": 6.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T11:04:30", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PVH280121P00145000", "bid": 52.0, "bid_size": 9.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0102, "vega": 0.268, "theta": -0.0171, "rho": -0.5027, "theo": 53.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}], "symbol": "PVH", "security_type": "stock", "exchange_id": 3, "current_price": 93.14, "price_change": 0.22, "price_change_percent": 0.2368, "bid": 93.05, "ask": 93.23, "bid_size": 100, "ask_size": 100, "open": 93.02, "high": 93.57, "low": 92.35, "close": 93.14, "prev_day_close": 92.92, "volume": 74776, "iv30": 45.425, "iv30_change": 0.419, "iv30_change_percent": 0.931, "seqno": 14304937218, "last_trade_time": "2026-11-03T10:56:55", "tick": "down"}, "symbol": "PVH"}