{"timestamp": "2026-11-10 22:19:09", "data": {"options": [{"option": "PWV261120C00058000", "bid": 18.7, "bid_size": 2.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0069, "vega": 0.0116, "theta": -0.0836, "rho": 0.0068, "theo": 21.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "PWV261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0063, "vega": 0.0135, "theta": -0.079, "rho": -0.0014, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00059000", "bid": 17.7, "bid_size": 2.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0075, "vega": 0.0122, "theta": -0.0847, "rho": 0.0071, "theo": 20.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "PWV261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0069, "vega": 0.0142, "theta": -0.0803, "rho": -0.0015, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00060000", "bid": 16.7, "bid_size": 2.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0082, "vega": 0.0133, "theta": -0.0858, "rho": 0.0072, "theo": 19.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PWV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0076, "vega": 0.015, "theta": -0.0815, "rho": -0.0016, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00061000", "bid": 15.7, "bid_size": 2.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.009, "vega": 0.0141, "theta": -0.0871, "rho": 0.0078, "theo": 18.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "PWV261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0083, "vega": 0.0158, "theta": -0.0828, "rho": -0.0017, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00062000", "bid": 14.7, "bid_size": 2.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0098, "vega": 0.0148, "theta": -0.0885, "rho": 0.0078, "theo": 17.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "PWV261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 59.0, "iv": 1.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0092, "vega": 0.0167, "theta": -0.084, "rho": -0.0018, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00063000", "bid": 13.7, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0108, "vega": 0.0156, "theta": -0.0899, "rho": 0.0079, "theo": 16.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "PWV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0101, "vega": 0.0177, "theta": -0.0853, "rho": -0.002, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00064000", "bid": 12.7, "bid_size": 2.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0119, "vega": 0.0164, "theta": -0.0912, "rho": 0.0081, "theo": 15.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PWV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0112, "vega": 0.0187, "theta": -0.0865, "rho": -0.0021, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00065000", "bid": 11.6, "bid_size": 3.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0132, "vega": 0.0178, "theta": -0.0925, "rho": 0.0087, "theo": 14.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PWV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0124, "vega": 0.0198, "theta": -0.0878, "rho": -0.0023, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00066000", "bid": 10.7, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0147, "vega": 0.0194, "theta": -0.0936, "rho": 0.0092, "theo": 14.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PWV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0138, "vega": 0.0211, "theta": -0.089, "rho": -0.0024, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00067000", "bid": 9.7, "bid_size": 2.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0164, "vega": 0.0206, "theta": -0.0945, "rho": 0.0093, "theo": 13.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PWV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0155, "vega": 0.0224, "theta": -0.0902, "rho": -0.0026, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00068000", "bid": 8.7, "bid_size": 2.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0184, "vega": 0.0219, "theta": -0.0954, "rho": 0.0092, "theo": 12.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PWV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.0343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0174, "vega": 0.0239, "theta": -0.0914, "rho": -0.0029, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00069000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0208, "vega": 0.0233, "theta": -0.0966, "rho": 0.0095, "theo": 11.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PWV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0197, "vega": 0.0255, "theta": -0.0925, "rho": -0.0032, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00070000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0236, "vega": 0.0252, "theta": -0.0976, "rho": 0.0098, "theo": 10.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PWV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0223, "vega": 0.0273, "theta": -0.0936, "rho": -0.0035, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PWV261120C00071000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0269, "vega": 0.0278, "theta": -0.0985, "rho": 0.0106, "theo": 9.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PWV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0255, "vega": 0.0293, "theta": -0.0946, "rho": -0.0038, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PWV261120C00072000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0308, "vega": 0.0296, "theta": -0.0992, "rho": 0.0105, "theo": 8.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PWV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0294, "vega": 0.0315, "theta": -0.0954, "rho": -0.0043, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PWV261120C00073000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0356, "vega": 0.0323, "theta": -0.0998, "rho": 0.0108, "theo": 7.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "PWV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.034, "vega": 0.034, "theta": -0.0962, "rho": -0.0048, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120C00074000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0415, "vega": 0.0351, "theta": -0.1001, "rho": 0.0108, "theo": 6.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PWV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0397, "vega": 0.0368, "theta": -0.0967, "rho": -0.0054, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PWV261120C00075000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0487, "vega": 0.0382, "theta": -0.1002, "rho": 0.0109, "theo": 5.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-23T10:39:49", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PWV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.0467, "vega": 0.0398, "theta": -0.097, "rho": -0.0062, "theo": 0.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PWV261120C00076000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0574, "vega": 0.0419, "theta": -0.1, "rho": 0.0111, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "PWV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0552, "vega": 0.0432, "theta": -0.0969, "rho": -0.0072, "theo": 0.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261120C00077000", "bid": 0.3, "bid_size": 312.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0676, "vega": 0.0455, "theta": -0.0993, "rho": 0.0107, "theo": 3.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "PWV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0652, "vega": 0.0467, "theta": -0.0964, "rho": -0.0085, "theo": 1.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0782, "vega": 0.0492, "theta": -0.0982, "rho": 0.0104, "theo": 2.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PWV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0757, "vega": 0.0499, "theta": -0.0954, "rho": -0.0102, "theo": 1.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PWV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0863, "vega": 0.0518, "theta": -0.0969, "rho": 0.0096, "theo": 2.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PWV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 91.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0838, "vega": 0.0521, "theta": -0.0942, "rho": -0.0124, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PWV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 91.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0874, "vega": 0.0522, "theta": -0.0956, "rho": 0.0084, "theo": 1.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-20T10:43:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PWV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.085, "vega": 0.0522, "theta": -0.0929, "rho": -0.0148, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PWV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.081, "vega": 0.0504, "theta": -0.0946, "rho": 0.0074, "theo": 1.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0789, "vega": 0.0502, "theta": -0.092, "rho": -0.017, "theo": 2.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PWV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0711, "vega": 0.0473, "theta": -0.0937, "rho": 0.0064, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PWV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0695, "vega": 0.047, "theta": -0.0913, "rho": -0.0189, "theo": 3.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "PWV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0612, "vega": 0.044, "theta": -0.0929, "rho": 0.0056, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00083000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.06, "vega": 0.0437, "theta": -0.0906, "rho": -0.0205, "theo": 4.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PWV261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0527, "vega": 0.0408, "theta": -0.0921, "rho": 0.0049, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00084000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0517, "vega": 0.0405, "theta": -0.0898, "rho": -0.0217, "theo": 5.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PWV261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0456, "vega": 0.038, "theta": -0.0912, "rho": 0.0043, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00085000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0448, "vega": 0.0377, "theta": -0.089, "rho": -0.0227, "theo": 6.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PWV261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0398, "vega": 0.0354, "theta": -0.0903, "rho": 0.0039, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00086000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0392, "vega": 0.0352, "theta": -0.0881, "rho": -0.0236, "theo": 7.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PWV261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.035, "vega": 0.0332, "theta": -0.0894, "rho": 0.0035, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00087000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0346, "vega": 0.033, "theta": -0.0872, "rho": -0.0244, "theo": 8.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PWV261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0311, "vega": 0.0312, "theta": -0.0884, "rho": 0.0033, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00088000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0307, "vega": 0.031, "theta": -0.0862, "rho": -0.0251, "theo": 9.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PWV261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0278, "vega": 0.0294, "theta": -0.0875, "rho": 0.003, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00089000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0275, "vega": 0.0292, "theta": -0.0853, "rho": -0.0258, "theo": 10.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "PWV261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0251, "vega": 0.0279, "theta": -0.0866, "rho": 0.0028, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00090000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0248, "vega": 0.0277, "theta": -0.0843, "rho": -0.0264, "theo": 11.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "PWV261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0227, "vega": 0.0265, "theta": -0.0856, "rho": 0.0026, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00091000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0225, "vega": 0.0263, "theta": -0.0833, "rho": -0.0269, "theo": 12.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "PWV261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0207, "vega": 0.0251, "theta": -0.0847, "rho": 0.0024, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00092000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0205, "vega": 0.025, "theta": -0.0823, "rho": -0.0275, "theo": 13.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "PWV261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.019, "vega": 0.024, "theta": -0.0838, "rho": 0.0023, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PWV261120P00093000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0188, "vega": 0.0238, "theta": -0.0813, "rho": -0.028, "theo": 14.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "PWV261218C00066000", "bid": 11.0, "bid_size": 2.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0151, "vega": 0.0457, "theta": -0.031, "rho": 0.0357, "theo": 14.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PWV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0144, "vega": 0.048, "theta": -0.0309, "rho": -0.0101, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261218C00067000", "bid": 10.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0167, "vega": 0.0486, "theta": -0.0314, "rho": 0.0367, "theo": 13.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PWV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.016, "vega": 0.0507, "theta": -0.0312, "rho": -0.0109, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261218C00068000", "bid": 9.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0185, "vega": 0.0517, "theta": -0.0317, "rho": 0.0374, "theo": 12.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "PWV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0177, "vega": 0.0537, "theta": -0.0315, "rho": -0.0118, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PWV261218C00069000", "bid": 8.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0206, "vega": 0.0549, "theta": -0.032, "rho": 0.0383, "theo": 11.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "PWV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0198, "vega": 0.057, "theta": -0.0317, "rho": -0.0129, "theo": 0.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261218C00070000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0231, "vega": 0.0585, "theta": -0.0323, "rho": 0.0393, "theo": 10.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PWV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0222, "vega": 0.0604, "theta": -0.032, "rho": -0.014, "theo": 0.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261218C00071000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0259, "vega": 0.0624, "theta": -0.0325, "rho": 0.0397, "theo": 9.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PWV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 91.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0249, "vega": 0.0643, "theta": -0.0321, "rho": -0.0154, "theo": 0.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PWV261218C00072000", "bid": 5.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0292, "vega": 0.0667, "theta": -0.0327, "rho": 0.0403, "theo": 8.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PWV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0282, "vega": 0.0684, "theta": -0.0323, "rho": -0.0169, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PWV261218C00073000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0331, "vega": 0.0712, "theta": -0.0328, "rho": 0.041, "theo": 7.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PWV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 91.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.032, "vega": 0.0728, "theta": -0.0323, "rho": -0.0188, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PWV261218C00074000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0376, "vega": 0.0763, "theta": -0.0328, "rho": 0.0412, "theo": 6.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PWV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 91.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0365, "vega": 0.0777, "theta": -0.0323, "rho": -0.021, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PWV261218C00075000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0429, "vega": 0.0818, "theta": -0.0327, "rho": 0.0418, "theo": 5.7526, "change": 0.0, "open": 0.0, "high": 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": "PWV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 91.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0417, "vega": 0.0828, "theta": -0.0322, "rho": -0.0236, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 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": "PWV261218C00076000", "bid": 1.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.049, "vega": 0.0871, "theta": -0.0325, "rho": 0.0406, "theo": 4.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "PWV261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 91.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0477, "vega": 0.0881, "theta": -0.032, "rho": -0.0268, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 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": "PWV261218C00077000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0558, "vega": 0.0927, "theta": -0.0321, "rho": 0.0402, "theo": 4.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "PWV261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0544, "vega": 0.0934, "theta": -0.0316, "rho": -0.0307, "theo": 1.529, "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": 1.64999997615814}, {"option": "PWV261218C00078000", "bid": 0.15, "bid_size": 794.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0626, "vega": 0.0976, "theta": -0.0315, "rho": 0.0384, "theo": 3.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "PWV261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0612, "vega": 0.098, "theta": -0.031, "rho": -0.0356, "theo": 1.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PWV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0683, "vega": 0.1009, "theta": -0.0308, "rho": 0.0356, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PWV261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0669, "vega": 0.1011, "theta": -0.0302, "rho": -0.0414, "theo": 2.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PWV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 91.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0708, "vega": 0.1018, "theta": -0.03, "rho": 0.0323, "theo": 2.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PWV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 91.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0695, "vega": 0.1017, "theta": -0.0294, "rho": -0.0479, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PWV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.069, "vega": 0.0997, "theta": -0.0291, "rho": 0.0285, "theo": 1.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PWV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.068, "vega": 0.0994, "theta": -0.0285, "rho": -0.0545, "theo": 3.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PWV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0639, "vega": 0.0951, "theta": -0.0284, "rho": 0.0248, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PWV261218P00082000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0631, "vega": 0.0948, "theta": -0.0278, "rho": -0.0606, "theo": 3.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PWV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 91.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0573, "vega": 0.0894, "theta": -0.0278, "rho": 0.0216, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PWV261218P00083000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0566, "vega": 0.0891, "theta": -0.0271, "rho": -0.0658, "theo": 4.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PWV261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0507, "vega": 0.0836, "theta": -0.0272, "rho": 0.019, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PWV261218P00084000", "bid": 2.4, "bid_size": 2.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0502, "vega": 0.0833, "theta": -0.0265, "rho": -0.0702, "theo": 5.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PWV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0447, "vega": 0.0782, "theta": -0.0267, "rho": 0.0168, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PWV261218P00085000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0443, "vega": 0.0778, "theta": -0.0259, "rho": -0.0739, "theo": 6.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PWV261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0395, "vega": 0.073, "theta": -0.0263, "rho": 0.015, "theo": 0.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PWV261218P00086000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0392, "vega": 0.0728, "theta": -0.0254, "rho": -0.0771, "theo": 7.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PWV261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0351, "vega": 0.0684, "theta": -0.0258, "rho": 0.0135, "theo": 0.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261218P00087000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0348, "vega": 0.0682, "theta": -0.0249, "rho": -0.0799, "theo": 8.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PWV261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0314, "vega": 0.0643, "theta": -0.0254, "rho": 0.0123, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261218P00088000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0312, "vega": 0.0641, "theta": -0.0244, "rho": -0.0824, "theo": 9.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PWV261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0282, "vega": 0.0606, "theta": -0.0251, "rho": 0.0113, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261218P00089000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.028, "vega": 0.0604, "theta": -0.024, "rho": -0.0847, "theo": 10.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "PWV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0255, "vega": 0.0573, "theta": -0.0247, "rho": 0.0104, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PWV261218P00090000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0253, "vega": 0.0571, "theta": -0.0235, "rho": -0.0867, "theo": 11.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "PWV270219C00064000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0138, "vega": 0.0774, "theta": -0.0161, "rho": 0.0772, "theo": 16.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "PWV270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0126, "vega": 0.088, "theta": -0.0168, "rho": -0.0306, "theo": 1.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00065000", "bid": 12.3, "bid_size": 3.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0151, "vega": 0.0808, "theta": -0.0163, "rho": 0.0786, "theo": 15.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PWV270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0138, "vega": 0.0919, "theta": -0.0168, "rho": -0.0325, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00066000", "bid": 11.4, "bid_size": 1.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0164, "vega": 0.0844, "theta": -0.0165, "rho": 0.0799, "theo": 14.4853, "change": 0.0, "open": 0.0, "high": 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": "PWV270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.015, "vega": 0.0959, "theta": -0.0169, "rho": -0.0346, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00067000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.018, "vega": 0.0915, "theta": -0.0167, "rho": 0.0802, "theo": 13.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PWV270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0164, "vega": 0.1003, "theta": -0.0169, "rho": -0.0369, "theo": 1.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00068000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0196, "vega": 0.0965, "theta": -0.0168, "rho": 0.0862, "theo": 12.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PWV270219P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0179, "vega": 0.105, "theta": -0.0169, "rho": -0.0396, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00069000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0216, "vega": 0.1013, "theta": -0.017, "rho": 0.0874, "theo": 11.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PWV270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0197, "vega": 0.1098, "theta": -0.0168, "rho": -0.0424, "theo": 1.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00070000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0237, "vega": 0.106, "theta": -0.0171, "rho": 0.0886, "theo": 10.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "PWV270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0216, "vega": 0.1149, "theta": -0.0168, "rho": -0.0455, "theo": 1.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00071000", "bid": 6.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0262, "vega": 0.1109, "theta": -0.0171, "rho": 0.0891, "theo": 9.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PWV270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0239, "vega": 0.1204, "theta": -0.0167, "rho": -0.0492, "theo": 1.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00072000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.029, "vega": 0.1197, "theta": -0.0172, "rho": 0.0897, "theo": 8.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PWV270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0264, "vega": 0.1262, "theta": -0.0166, "rho": -0.0535, "theo": 1.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00073000", "bid": 4.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0321, "vega": 0.1259, "theta": -0.0172, "rho": 0.0935, "theo": 7.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PWV270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0293, "vega": 0.1322, "theta": -0.0165, "rho": -0.0582, "theo": 1.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00074000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0356, "vega": 0.1319, "theta": -0.0171, "rho": 0.0932, "theo": 7.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PWV270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0325, "vega": 0.1385, "theta": -0.0163, "rho": -0.0638, "theo": 1.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00075000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0395, "vega": 0.1393, "theta": -0.017, "rho": 0.092, "theo": 6.1748, "change": 0.0, "open": 0.0, "high": 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": "PWV270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0361, "vega": 0.1448, "theta": -0.0161, "rho": -0.0702, "theo": 1.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00076000", "bid": 2.3, "bid_size": 3.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0436, "vega": 0.147, "theta": -0.0168, "rho": 0.0936, "theo": 5.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PWV270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0399, "vega": 0.1509, "theta": -0.0158, "rho": -0.0778, "theo": 2.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PWV270219C00077000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0476, "vega": 0.1527, "theta": -0.0165, "rho": 0.0911, "theo": 4.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PWV270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0438, "vega": 0.1566, "theta": -0.0155, "rho": -0.0866, "theo": 2.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00078000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0512, "vega": 0.1593, "theta": -0.0162, "rho": 0.0896, "theo": 3.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PWV270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0475, "vega": 0.1611, "theta": -0.0151, "rho": -0.0968, "theo": 2.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00079000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0537, "vega": 0.1626, "theta": -0.0157, "rho": 0.0839, "theo": 3.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PWV270219P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0502, "vega": 0.1638, "theta": -0.0147, "rho": -0.1079, "theo": 2.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0543, "vega": 0.1636, "theta": -0.0153, "rho": 0.0799, "theo": 2.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00080000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0513, "vega": 0.164, "theta": -0.0143, "rho": -0.1195, "theo": 3.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "PWV270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0529, "vega": 0.1617, "theta": -0.0149, "rho": 0.0739, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-08T11:40:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00081000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0506, "vega": 0.1616, "theta": -0.014, "rho": -0.1305, "theo": 4.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "PWV270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.05, "vega": 0.1575, "theta": -0.0146, "rho": 0.0678, "theo": 1.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00082000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0483, "vega": 0.1572, "theta": -0.0137, "rho": -0.14, "theo": 4.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PWV270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0463, "vega": 0.1517, "theta": -0.0144, "rho": 0.0614, "theo": 1.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00083000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0452, "vega": 0.1515, "theta": -0.0135, "rho": -0.1475, "theo": 5.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PWV270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0424, "vega": 0.1454, "theta": -0.0142, "rho": 0.056, "theo": 1.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00084000", "bid": 2.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0417, "vega": 0.1452, "theta": -0.0132, "rho": -0.1531, "theo": 6.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PWV270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0387, "vega": 0.139, "theta": -0.014, "rho": 0.0515, "theo": 1.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00085000", "bid": 3.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0383, "vega": 0.139, "theta": -0.0131, "rho": -0.1572, "theo": 7.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PWV270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0353, "vega": 0.133, "theta": -0.014, "rho": 0.047, "theo": 1.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00086000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0351, "vega": 0.133, "theta": -0.0129, "rho": -0.1602, "theo": 7.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PWV270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0322, "vega": 0.127, "theta": -0.0139, "rho": 0.0436, "theo": 1.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00087000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0322, "vega": 0.1272, "theta": -0.0127, "rho": -0.1621, "theo": 8.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PWV270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0296, "vega": 0.1217, "theta": -0.0138, "rho": 0.0404, "theo": 1.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270219P00088000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0296, "vega": 0.122, "theta": -0.0125, "rho": -0.1639, "theo": 9.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PWV270521C00070000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0196, "vega": 0.1601, "theta": -0.0081, "rho": 0.2351, "theo": 11.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PWV270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0198, "vega": 0.1623, "theta": -0.0102, "rho": -0.0827, "theo": 1.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00071000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0213, "vega": 0.1667, "theta": -0.0083, "rho": 0.2333, "theo": 10.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PWV270521P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0216, "vega": 0.1691, "theta": -0.0102, "rho": -0.0883, "theo": 1.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00072000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0232, "vega": 0.1743, "theta": -0.0084, "rho": 0.2386, "theo": 9.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "PWV270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0236, "vega": 0.176, "theta": -0.0102, "rho": -0.0945, "theo": 1.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00073000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0254, "vega": 0.1814, "theta": -0.0085, "rho": 0.2353, "theo": 9.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PWV270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0259, "vega": 0.1835, "theta": -0.0101, "rho": -0.1011, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00074000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0278, "vega": 0.1892, "theta": -0.0086, "rho": 0.2374, "theo": 8.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PWV270521P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0283, "vega": 0.1911, "theta": -0.01, "rho": -0.1087, "theo": 2.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00075000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0303, "vega": 0.1968, "theta": -0.0087, "rho": 0.2322, "theo": 7.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PWV270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.3, "gamma": 0.031, "vega": 0.1985, "theta": -0.0099, "rho": -0.1171, "theo": 2.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521C00076000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.033, "vega": 0.2043, "theta": -0.0087, "rho": 0.2312, "theo": 6.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PWV270521P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0339, "vega": 0.206, "theta": -0.0098, "rho": -0.1268, "theo": 2.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PWV270521C00077000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0358, "vega": 0.2114, "theta": -0.0088, "rho": 0.2222, "theo": 5.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PWV270521P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0369, "vega": 0.2128, "theta": -0.0097, "rho": -0.1372, "theo": 2.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PWV270521C00078000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0386, "vega": 0.2177, "theta": -0.0088, "rho": 0.2166, "theo": 4.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PWV270521P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0399, "vega": 0.2187, "theta": -0.0095, "rho": -0.1488, "theo": 2.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "PWV270521C00079000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.041, "vega": 0.2227, "theta": -0.0088, "rho": 0.2076, "theo": 4.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PWV270521P00079000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0425, "vega": 0.2231, "theta": -0.0093, "rho": -0.1611, "theo": 3.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "PWV270521C00080000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0427, "vega": 0.2257, "theta": -0.0087, "rho": 0.1954, "theo": 3.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PWV270521P00080000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0445, "vega": 0.2253, "theta": -0.0092, "rho": -0.1745, "theo": 3.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PWV270521C00081000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0434, "vega": 0.2263, "theta": -0.0087, "rho": 0.1819, "theo": 3.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "PWV270521P00081000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0455, "vega": 0.2249, "theta": -0.009, "rho": -0.1861, "theo": 4.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PWV270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0431, "vega": 0.2245, "theta": -0.0087, "rho": 0.1678, "theo": 2.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00082000", "bid": 1.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0454, "vega": 0.2217, "theta": -0.0088, "rho": -0.1962, "theo": 4.7042, "change": 0.0, "open": 0.0, "high": 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": "PWV270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0418, "vega": 0.2205, "theta": -0.0087, "rho": 0.154, "theo": 2.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00083000", "bid": 2.3, "bid_size": 3.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0443, "vega": 0.216, "theta": -0.0086, "rho": -0.2059, "theo": 5.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PWV270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0399, "vega": 0.215, "theta": -0.0087, "rho": 0.141, "theo": 2.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00084000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0426, "vega": 0.209, "theta": -0.0085, "rho": -0.2116, "theo": 6.1044, "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": 5.89999985694885}, {"option": "PWV270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0376, "vega": 0.2087, "theta": -0.0087, "rho": 0.1294, "theo": 1.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00085000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0403, "vega": 0.2012, "theta": -0.0084, "rho": -0.2175, "theo": 6.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PWV270521C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0352, "vega": 0.202, "theta": -0.0087, "rho": 0.119, "theo": 1.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00086000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0379, "vega": 0.193, "theta": -0.0082, "rho": -0.2171, "theo": 7.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PWV270521C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0328, "vega": 0.1951, "theta": -0.0087, "rho": 0.11, "theo": 1.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00087000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0355, "vega": 0.1845, "theta": -0.008, "rho": -0.2217, "theo": 8.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PWV270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0306, "vega": 0.1886, "theta": -0.0087, "rho": 0.1022, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00088000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0332, "vega": 0.177, "theta": -0.0079, "rho": -0.2236, "theo": 9.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PWV270521C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0285, "vega": 0.1821, "theta": -0.0087, "rho": 0.0952, "theo": 1.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00089000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.031, "vega": 0.1693, "theta": -0.0077, "rho": -0.2205, "theo": 10.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PWV270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0266, "vega": 0.1761, "theta": -0.0087, "rho": 0.0892, "theo": 1.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00090000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.029, "vega": 0.1616, "theta": -0.0076, "rho": -0.2202, "theo": 11.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PWV270521C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0249, "vega": 0.1704, "theta": -0.0087, "rho": 0.0839, "theo": 1.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00091000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0271, "vega": 0.155, "theta": -0.0074, "rho": -0.224, "theo": 12.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PWV270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0233, "vega": 0.165, "theta": -0.0087, "rho": 0.0791, "theo": 1.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00092000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0254, "vega": 0.1494, "theta": -0.0072, "rho": -0.2222, "theo": 13.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "PWV270521C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0219, "vega": 0.1599, "theta": -0.0087, "rho": 0.0748, "theo": 1.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00093000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0239, "vega": 0.1434, "theta": -0.007, "rho": -0.2175, "theo": 14.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PWV270521C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0206, "vega": 0.1551, "theta": -0.0087, "rho": 0.0711, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PWV270521P00094000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0225, "vega": 0.1376, "theta": -0.0068, "rho": -0.2169, "theo": 15.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}], "symbol": "PWV", "security_type": "stock", "exchange_id": 3, "current_price": 79.7, "price_change": 0.37, "price_change_percent": 0.4664, "bid": 79.07, "ask": 80.39, "bid_size": 4500, "ask_size": 5300, "open": 78.99, "high": 79.775, "low": 78.98, "close": 79.7, "prev_day_close": 79.33, "volume": 115600, "iv30": 25.091, "iv30_change": 0.439, "iv30_change_percent": 1.7808, "seqno": 21066948255, "last_trade_time": "2026-11-10T15:59:45", "tick": "down"}, "symbol": "PWV"}