{"timestamp": "2026-11-02 23:27:47", "data": {"options": [{"option": "PWZ261120C00014000", "bid": 7.7, "bid_size": 200.0, "ask": 10.7, "ask_size": 200.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 9.0953, "change": 0.0, "open": 0.0, "high": 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": "PWZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 2.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00015000", "bid": 6.7, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 1.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.003, "vega": 0.0004, "theta": 0.0, "rho": 0.0021, "theo": 8.0964, "change": 0.0, "open": 0.0, "high": 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": "PWZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00016000", "bid": 5.7, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0048, "vega": 0.0007, "theta": -0.0004, "rho": 0.0032, "theo": 7.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PWZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0043, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00017000", "bid": 4.7, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0083, "vega": 0.0012, "theta": -0.0012, "rho": 0.0045, "theo": 6.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PWZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0078, "vega": 0.0013, "theta": -0.0019, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00018000", "bid": 3.7, "bid_size": 200.0, "ask": 6.6, "ask_size": 200.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.015, "vega": 0.0021, "theta": -0.0023, "rho": 0.0063, "theo": 5.1114, "change": 0.0, "open": 0.0, "high": 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": "PWZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0146, "vega": 0.0021, "theta": -0.0029, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00019000", "bid": 2.8, "bid_size": 202.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.028, "vega": 0.0036, "theta": -0.004, "rho": 0.008, "theo": 4.1264, "change": 0.0, "open": 0.0, "high": 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": "PWZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0278, "vega": 0.0036, "theta": -0.0045, "rho": -0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00020000", "bid": 1.75, "bid_size": 202.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0538, "vega": 0.0062, "theta": -0.0066, "rho": 0.0094, "theo": 3.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PWZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.5732, "open_interest": 100.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0537, "vega": 0.0062, "theta": -0.007, "rho": -0.0007, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:51:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PWZ261120C00021000", "bid": 0.8, "bid_size": 202.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.1028, "vega": 0.0104, "theta": -0.0105, "rho": 0.0097, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "PWZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.1029, "vega": 0.0104, "theta": -0.0108, "rho": -0.0014, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.1798, "vega": 0.0162, "theta": -0.0152, "rho": 0.0088, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 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": "PWZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.1801, "vega": 0.0163, "theta": -0.0153, "rho": -0.0029, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.2421, "vega": 0.0203, "theta": -0.018, "rho": 0.0064, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PWZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.2428, "vega": 0.0204, "theta": -0.0181, "rho": -0.0051, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PWZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.2397, "open_interest": 50.0, "volume": 0.0, "delta": 0.309, "gamma": 0.2144, "vega": 0.0181, "theta": -0.016, "rho": 0.0037, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:28:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PWZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.2155, "vega": 0.0181, "theta": -0.016, "rho": -0.0072, "theo": 1.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PWZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.3681, "open_interest": 50.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.1379, "vega": 0.0125, "theta": -0.0114, "rho": 0.0019, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:50:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PWZ261120P00025000", "bid": 0.45, "bid_size": 202.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.1393, "vega": 0.0123, "theta": -0.0113, "rho": -0.0078, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "PWZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.4789, "open_interest": 50.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0788, "vega": 0.0078, "theta": -0.0076, "rho": 0.001, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:51:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PWZ261120P00026000", "bid": 1.5, "bid_size": 202.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0805, "vega": 0.0076, "theta": -0.0073, "rho": -0.0074, "theo": 2.9585, "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": 2.92500007152557}, {"option": "PWZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0446, "vega": 0.0048, "theta": -0.0049, "rho": 0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00027000", "bid": 2.5, "bid_size": 202.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0467, "vega": 0.0044, "theta": -0.0046, "rho": -0.006, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "PWZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.026, "vega": 0.003, "theta": -0.0033, "rho": 0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00028000", "bid": 3.4, "bid_size": 202.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0278, "vega": 0.0026, "theta": -0.0029, "rho": -0.0048, "theo": 4.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PWZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0157, "vega": 0.002, "theta": -0.0022, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00029000", "bid": 4.4, "bid_size": 202.0, "ask": 7.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0182, "vega": 0.0014, "theta": -0.0017, "rho": -0.0026, "theo": 5.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PWZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0098, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00030000", "bid": 5.4, "bid_size": 202.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0109, "vega": 0.0006, "theta": -0.0009, "rho": -0.0008, "theo": 6.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PWZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00031000", "bid": 6.4, "bid_size": 200.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0006, "rho": -0.0006, "theo": 7.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PWZ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 182.0, "iv": 1.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PWZ261120P00032000", "bid": 7.4, "bid_size": 200.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PWZ261218C00013000", "bid": 8.5, "bid_size": 200.0, "ask": 11.8, "ask_size": 200.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0088, "vega": 0.0051, "theta": -0.0037, "rho": 0.0089, "theo": 10.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PWZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0084, "vega": 0.0053, "theta": -0.0052, "rho": -0.0009, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00014000", "bid": 7.5, "bid_size": 200.0, "ask": 10.8, "ask_size": 200.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0114, "vega": 0.0062, "theta": -0.0044, "rho": 0.0102, "theo": 9.1902, "change": 0.0, "open": 0.0, "high": 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": "PWZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.011, "vega": 0.0063, "theta": -0.0057, "rho": -0.0011, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00015000", "bid": 6.5, "bid_size": 200.0, "ask": 9.8, "ask_size": 200.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.015, "vega": 0.0076, "theta": -0.0051, "rho": 0.0116, "theo": 8.2118, "change": 0.0, "open": 0.0, "high": 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": "PWZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0146, "vega": 0.0076, "theta": -0.0063, "rho": -0.0014, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00016000", "bid": 5.5, "bid_size": 200.0, "ask": 8.8, "ask_size": 200.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0197, "vega": 0.0092, "theta": -0.0058, "rho": 0.0131, "theo": 7.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PWZ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0193, "vega": 0.0092, "theta": -0.0069, "rho": -0.0017, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00017000", "bid": 4.5, "bid_size": 200.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0262, "vega": 0.0112, "theta": -0.0067, "rho": 0.0145, "theo": 6.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PWZ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0258, "vega": 0.0112, "theta": -0.0076, "rho": -0.0022, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00018000", "bid": 3.5, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0353, "vega": 0.0136, "theta": -0.0076, "rho": 0.0161, "theo": 5.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PWZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.035, "vega": 0.0136, "theta": -0.0084, "rho": -0.0028, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00019000", "bid": 2.55, "bid_size": 202.0, "ask": 5.8, "ask_size": 202.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.048, "vega": 0.0167, "theta": -0.0085, "rho": 0.0175, "theo": 4.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PWZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0478, "vega": 0.0167, "theta": -0.0092, "rho": -0.0037, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00020000", "bid": 1.55, "bid_size": 202.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0661, "vega": 0.0205, "theta": -0.0095, "rho": 0.0186, "theo": 3.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "PWZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.066, "vega": 0.0205, "theta": -0.01, "rho": -0.005, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218C00021000", "bid": 0.55, "bid_size": 202.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0907, "vega": 0.0249, "theta": -0.0105, "rho": 0.0189, "theo": 2.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "PWZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0908, "vega": 0.0249, "theta": -0.0109, "rho": -0.0068, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PWZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.12, "vega": 0.0295, "theta": -0.0114, "rho": 0.0177, "theo": 1.7989, "change": 0.0, "open": 0.0, "high": 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": "PWZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.1205, "vega": 0.0295, "theta": -0.0116, "rho": -0.0095, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PWZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.1416, "vega": 0.0324, "theta": -0.0118, "rho": 0.0148, "theo": 1.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PWZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.1424, "vega": 0.0324, "theta": -0.0118, "rho": -0.0129, "theo": 1.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.138, "vega": 0.0316, "theta": -0.0116, "rho": 0.0112, "theo": 0.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PWZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.1392, "vega": 0.0316, "theta": -0.0115, "rho": -0.0161, "theo": 1.6176, "change": 0.0, "open": 0.0, "high": 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": "PWZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.229, "open_interest": 200.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.1158, "vega": 0.0282, "theta": -0.0109, "rho": 0.0082, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:43:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PWZ261218P00025000", "bid": 0.25, "bid_size": 502.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.1173, "vega": 0.0281, "theta": -0.0107, "rho": -0.0182, "theo": 2.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "PWZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0919, "vega": 0.0243, "theta": -0.0101, "rho": 0.0061, "theo": 0.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00026000", "bid": 1.25, "bid_size": 202.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0936, "vega": 0.024, "theta": -0.0098, "rho": -0.0193, "theo": 3.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "PWZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 82.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0726, "vega": 0.0208, "theta": -0.0093, "rho": 0.0047, "theo": 0.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00027000", "bid": 2.25, "bid_size": 202.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0743, "vega": 0.0205, "theta": -0.0089, "rho": -0.0196, "theo": 4.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PWZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.058, "vega": 0.0179, "theta": -0.0086, "rho": 0.0037, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00028000", "bid": 3.2, "bid_size": 202.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0598, "vega": 0.0175, "theta": -0.0081, "rho": -0.0197, "theo": 5.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PWZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0472, "vega": 0.0156, "theta": -0.008, "rho": 0.0031, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00029000", "bid": 4.2, "bid_size": 202.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.049, "vega": 0.0151, "theta": -0.0074, "rho": -0.0194, "theo": 6.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PWZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 122.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.039, "vega": 0.0137, "theta": -0.0075, "rho": 0.0026, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00030000", "bid": 5.2, "bid_size": 202.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0408, "vega": 0.0131, "theta": -0.0067, "rho": -0.0187, "theo": 7.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PWZ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 122.0, "iv": 0.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0327, "vega": 0.0122, "theta": -0.007, "rho": 0.0022, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PWZ261218P00031000", "bid": 6.2, "bid_size": 202.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0346, "vega": 0.0114, "theta": -0.0061, "rho": -0.0183, "theo": 8.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PWZ270115C00015000", "bid": 6.2, "bid_size": 200.0, "ask": 10.1, "ask_size": 100.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0189, "vega": 0.0163, "theta": -0.0083, "rho": 0.0186, "theo": 8.4698, "change": 0.0, "open": 0.0, "high": 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": "PWZ270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 62.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0185, "vega": 0.0164, "theta": -0.0089, "rho": -0.0046, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115C00016000", "bid": 5.2, "bid_size": 200.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0234, "vega": 0.0185, "theta": -0.0087, "rho": 0.0201, "theo": 7.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PWZ270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 62.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.023, "vega": 0.0186, "theta": -0.0092, "rho": -0.0054, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115C00017000", "bid": 4.2, "bid_size": 200.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0291, "vega": 0.021, "theta": -0.009, "rho": 0.0216, "theo": 6.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PWZ270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 62.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0287, "vega": 0.0211, "theta": -0.0095, "rho": -0.0064, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115C00018000", "bid": 3.2, "bid_size": 200.0, "ask": 7.1, "ask_size": 100.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0364, "vega": 0.0239, "theta": -0.0093, "rho": 0.0232, "theo": 5.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PWZ270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 102.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.036, "vega": 0.0239, "theta": -0.0098, "rho": -0.0076, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115C00019000", "bid": 2.3, "bid_size": 200.0, "ask": 6.1, "ask_size": 100.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0458, "vega": 0.0272, "theta": -0.0096, "rho": 0.0243, "theo": 4.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PWZ270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 102.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0455, "vega": 0.0271, "theta": -0.01, "rho": -0.009, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115C00020000", "bid": 1.3, "bid_size": 202.0, "ask": 5.1, "ask_size": 102.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0579, "vega": 0.0309, "theta": -0.0099, "rho": 0.0252, "theo": 3.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "PWZ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 102.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0578, "vega": 0.0308, "theta": -0.0102, "rho": -0.0109, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PWZ270115C00021000", "bid": 0.25, "bid_size": 502.0, "ask": 4.1, "ask_size": 102.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0728, "vega": 0.0348, "theta": -0.0101, "rho": 0.0255, "theo": 2.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "PWZ270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 102.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0729, "vega": 0.0348, "theta": -0.0103, "rho": -0.0135, "theo": 0.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PWZ270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0887, "vega": 0.0386, "theta": -0.0102, "rho": 0.0244, "theo": 2.2315, "change": 0.0, "open": 0.0, "high": 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": "PWZ270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 102.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0891, "vega": 0.0386, "theta": -0.0104, "rho": -0.017, "theo": 1.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PWZ270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 102.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0995, "vega": 0.0409, "theta": -0.0103, "rho": 0.022, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 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": "PWZ270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.1002, "vega": 0.041, "theta": -0.0104, "rho": -0.0211, "theo": 1.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PWZ270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 102.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0986, "vega": 0.0409, "theta": -0.0104, "rho": 0.0185, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PWZ270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0996, "vega": 0.0409, "theta": -0.0105, "rho": -0.0249, "theo": 2.0706, "change": 0.0, "open": 0.0, "high": 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": "PWZ270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.089, "vega": 0.039, "theta": -0.0105, "rho": 0.0153, "theo": 0.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PWZ270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0902, "vega": 0.039, "theta": -0.0105, "rho": -0.0281, "theo": 2.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PWZ270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0774, "vega": 0.0365, "theta": -0.0106, "rho": 0.0129, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00026000", "bid": 0.9, "bid_size": 202.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0787, "vega": 0.0363, "theta": -0.0105, "rho": -0.0302, "theo": 3.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "PWZ270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0668, "vega": 0.034, "theta": -0.0106, "rho": 0.011, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00027000", "bid": 1.85, "bid_size": 202.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0683, "vega": 0.0337, "theta": -0.0104, "rho": -0.0317, "theo": 4.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PWZ270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0581, "vega": 0.0317, "theta": -0.0106, "rho": 0.0096, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00028000", "bid": 2.85, "bid_size": 202.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0596, "vega": 0.0314, "theta": -0.0104, "rho": -0.0332, "theo": 5.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PWZ270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.051, "vega": 0.0297, "theta": -0.0106, "rho": 0.0085, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00029000", "bid": 3.9, "bid_size": 202.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0525, "vega": 0.0292, "theta": -0.0103, "rho": -0.0339, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "PWZ270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0453, "vega": 0.0279, "theta": -0.0105, "rho": 0.0077, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00030000", "bid": 4.9, "bid_size": 202.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0468, "vega": 0.0274, "theta": -0.0102, "rho": -0.0346, "theo": 7.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "PWZ270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0405, "vega": 0.0264, "theta": -0.0104, "rho": 0.007, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00031000", "bid": 5.8, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0421, "vega": 0.0258, "theta": -0.01, "rho": -0.0348, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "PWZ270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0366, "vega": 0.025, "theta": -0.0104, "rho": 0.0064, "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": 0.925000011920929}, {"option": "PWZ270115P00032000", "bid": 6.8, "bid_size": 200.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0382, "vega": 0.0243, "theta": -0.0099, "rho": -0.0353, "theo": 9.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PWZ270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0333, "vega": 0.0238, "theta": -0.0103, "rho": 0.0059, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PWZ270115P00033000", "bid": 7.8, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0349, "vega": 0.023, "theta": -0.0098, "rho": -0.0356, "theo": 10.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PWZ270416C00015000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0191, "vega": 0.0314, "theta": -0.0057, "rho": 0.0376, "theo": 8.8929, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0184, "vega": 0.0315, "theta": -0.0066, "rho": -0.0152, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416C00016000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0227, "vega": 0.0347, "theta": -0.0059, "rho": 0.0404, "theo": 7.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PWZ270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0221, "vega": 0.0347, "theta": -0.0067, "rho": -0.0172, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416C00017000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.027, "vega": 0.0382, "theta": -0.0061, "rho": 0.0429, "theo": 7.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PWZ270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0265, "vega": 0.0382, "theta": -0.0068, "rho": -0.0195, "theo": 0.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416C00018000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0321, "vega": 0.042, "theta": -0.0062, "rho": 0.045, "theo": 6.1774, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0317, "vega": 0.042, "theta": -0.0068, "rho": -0.0223, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416C00019000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0382, "vega": 0.046, "theta": -0.0064, "rho": 0.047, "theo": 5.311, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0379, "vega": 0.046, "theta": -0.0069, "rho": -0.0256, "theo": 1.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416C00020000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0452, "vega": 0.0502, "theta": -0.0065, "rho": 0.048, "theo": 4.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "PWZ270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0451, "vega": 0.0502, "theta": -0.0069, "rho": -0.0295, "theo": 1.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PWZ270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0528, "vega": 0.0543, "theta": -0.0066, "rho": 0.048, "theo": 3.7042, "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": 2.45000004768372}, {"option": "PWZ270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0529, "vega": 0.0544, "theta": -0.0069, "rho": -0.0343, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PWZ270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0598, "vega": 0.0579, "theta": -0.0067, "rho": 0.0468, "theo": 3.0124, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0603, "vega": 0.0579, "theta": -0.0069, "rho": -0.0398, "theo": 1.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PWZ270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0646, "vega": 0.0603, "theta": -0.0068, "rho": 0.0439, "theo": 2.44, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0656, "vega": 0.0604, "theta": -0.0069, "rho": -0.0459, "theo": 2.2543, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0657, "vega": 0.0611, "theta": -0.0069, "rho": 0.04, "theo": 2.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PWZ270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0671, "vega": 0.0611, "theta": -0.0069, "rho": -0.0519, "theo": 2.808, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0634, "vega": 0.0604, "theta": -0.007, "rho": 0.036, "theo": 1.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PWZ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0651, "vega": 0.0604, "theta": -0.0069, "rho": -0.0574, "theo": 3.4908, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0593, "vega": 0.0589, "theta": -0.0071, "rho": 0.0322, "theo": 1.493, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00026000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0612, "vega": 0.0586, "theta": -0.007, "rho": -0.0615, "theo": 4.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "PWZ270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0546, "vega": 0.057, "theta": -0.0072, "rho": 0.0291, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00027000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0568, "vega": 0.0566, "theta": -0.007, "rho": -0.0649, "theo": 5.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PWZ270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0502, "vega": 0.055, "theta": -0.0074, "rho": 0.0265, "theo": 1.234, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00028000", "bid": 2.8, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0524, "vega": 0.0544, "theta": -0.007, "rho": -0.068, "theo": 5.9876, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0461, "vega": 0.053, "theta": -0.0074, "rho": 0.0243, "theo": 1.1497, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00029000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0484, "vega": 0.0523, "theta": -0.007, "rho": -0.0698, "theo": 6.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "PWZ270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0425, "vega": 0.0512, "theta": -0.0075, "rho": 0.0225, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00030000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0449, "vega": 0.0502, "theta": -0.007, "rho": -0.0717, "theo": 7.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PWZ270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0394, "vega": 0.0495, "theta": -0.0076, "rho": 0.021, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00031000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0418, "vega": 0.0485, "theta": -0.007, "rho": -0.074, "theo": 8.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PWZ270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0366, "vega": 0.0479, "theta": -0.0076, "rho": 0.0196, "theo": 0.9826, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00032000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0391, "vega": 0.0466, "theta": -0.007, "rho": -0.0746, "theo": 9.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PWZ270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0342, "vega": 0.0464, "theta": -0.0077, "rho": 0.0185, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 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": "PWZ270416P00033000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0368, "vega": 0.0449, "theta": -0.0069, "rho": -0.076, "theo": 10.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}], "symbol": "PWZ", "security_type": "stock", "exchange_id": 3, "current_price": 23.1, "price_change": 0.01, "price_change_percent": 0.0433, "bid": 22.18, "ask": 24.02, "bid_size": 300, "ask_size": 200, "open": 23.14, "high": 23.18, "low": 23.07, "close": 23.1, "prev_day_close": 23.09, "volume": 675848, "iv30": 32.697, "iv30_change": 0.215, "iv30_change_percent": 0.6619, "seqno": 10509884684, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "PWZ"}