{"timestamp": "2026-09-21 20:46:16", "data": {"options": [{"option": "PCVX261016C00025000", "bid": 32.2, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0154, "rho": 0.0176, "theo": 34.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "PCVX261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 3.2035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0015, "vega": 0.0062, "theta": -0.0206, "rho": -0.0008, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PCVX261016C00030000", "bid": 27.1, "bid_size": 4.0, "ask": 31.8, "ask_size": 1.0, "iv": 1.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0028, "vega": 0.0099, "theta": -0.0246, "rho": 0.0207, "theo": 29.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "PCVX261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.5511, "open_interest": 7.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0028, "vega": 0.0099, "theta": -0.029, "rho": -0.0013, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCVX261016C00035000", "bid": 23.0, "bid_size": 10.0, "ask": 26.9, "ask_size": 1.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0048, "vega": 0.0152, "theta": -0.0364, "rho": 0.0234, "theo": 24.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PCVX261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4.0, "iv": 1.2979, "open_interest": 7.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0048, "vega": 0.0153, "theta": -0.0401, "rho": -0.0022, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:37:23", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PCVX261016C00040000", "bid": 18.5, "bid_size": 18.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.4294, "open_interest": 300.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.008, "vega": 0.0229, "theta": -0.0511, "rho": 0.0255, "theo": 19.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-03-09T13:01:37", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PCVX261016P00040000", "bid": 0.65, "bid_size": 4.0, "ask": 0.9, "ask_size": 23.0, "iv": 1.1927, "open_interest": 322.0, "volume": 1077.0, "delta": -0.0801, "gamma": 0.0081, "vega": 0.0229, "theta": -0.0541, "rho": -0.0037, "theo": 0.7514, "change": 0.205, "open": 0.3, "high": 0.85, "low": 0.3, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T15:49:43", "percent_change": 43.1579, "prev_day_close": 0.474999994039536}, {"option": "PCVX261016C00045000", "bid": 14.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0129, "vega": 0.0331, "theta": -0.0683, "rho": 0.0265, "theo": 15.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PCVX261016P00045000", "bid": 0.5, "bid_size": 27.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.9774, "open_interest": 8054.0, "volume": 57.0, "delta": -0.133, "gamma": 0.013, "vega": 0.0332, "theta": -0.0707, "rho": -0.006, "theo": 1.2471, "change": 0.175, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:33:04", "percent_change": 18.9189, "prev_day_close": 0.92500002682209}, {"option": "PCVX261016C00050000", "bid": 9.9, "bid_size": 11.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.9816, "open_interest": 5.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0194, "vega": 0.0452, "theta": -0.0862, "rho": 0.0259, "theo": 11.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-08T15:06:33", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PCVX261016P00050000", "bid": 1.2, "bid_size": 28.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.9004, "open_interest": 4696.0, "volume": 3.0, "delta": -0.2161, "gamma": 0.0195, "vega": 0.0454, "theta": -0.0879, "rho": -0.0096, "theo": 2.0902, "change": -0.275, "open": 1.99, "high": 2.3, "low": 1.99, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:48:50", "percent_change": -10.6796, "prev_day_close": 2.57499992847443}, {"option": "PCVX261016C00055000", "bid": 6.7, "bid_size": 21.0, "ask": 10.5, "ask_size": 13.0, "iv": 1.061, "open_interest": 506.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0262, "vega": 0.0562, "theta": -0.1, "rho": 0.0234, "theo": 7.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-07-06T10:03:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PCVX261016P00055000", "bid": 2.2, "bid_size": 30.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.808, "open_interest": 711.0, "volume": 1.0, "delta": -0.3351, "gamma": 0.0264, "vega": 0.0563, "theta": -0.1012, "rho": -0.0146, "theo": 3.4916, "change": -1.1, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T10:34:48", "percent_change": -25.5814, "prev_day_close": 4.30000007152557}, {"option": "PCVX261016C00060000", "bid": 3.5, "bid_size": 24.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.7646, "open_interest": 61.0, "volume": 6.0, "delta": 0.5216, "gamma": 0.0304, "vega": 0.0616, "theta": -0.1042, "rho": 0.0191, "theo": 4.8591, "change": 0.0, "open": 5.45, "high": 5.45, "low": 5.1, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:49:05", "percent_change": 8.99693e-07, "prev_day_close": 5.29999995231628}, {"option": "PCVX261016P00060000", "bid": 4.3, "bid_size": 16.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.7693, "open_interest": 1.0, "volume": 1.0, "delta": -0.482, "gamma": 0.0306, "vega": 0.0615, "theta": -0.1049, "rho": -0.0203, "theo": 5.6798, "change": -1.75, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:48:24", "percent_change": -23.1788, "prev_day_close": 7.54999995231628}, {"option": "PCVX261016C00065000", "bid": 1.65, "bid_size": 24.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.7478, "open_interest": 9503.0, "volume": 7.0, "delta": 0.3751, "gamma": 0.0296, "vega": 0.0586, "theta": -0.0966, "rho": 0.0141, "theo": 2.926, "change": -0.45, "open": 3.1, "high": 3.2, "low": 2.8, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:48:38", "percent_change": -12.3288, "prev_day_close": 3.65000009536743}, {"option": "PCVX261016P00065000", "bid": 7.8, "bid_size": 20.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.9365, "open_interest": 0.0, "volume": 1.0, "delta": -0.6299, "gamma": 0.03, "vega": 0.0582, "theta": -0.0968, "rho": -0.0252, "theo": 8.7481, "change": -2.39, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-09-21T10:48:42", "percent_change": -22.3364, "prev_day_close": 10.6999998092651}, {"option": "PCVX261016C00070000", "bid": 0.65, "bid_size": 9.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.7396, "open_interest": 2563.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0251, "vega": 0.0495, "theta": -0.0815, "rho": 0.0097, "theo": 1.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:36:16", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "PCVX261016P00070000", "bid": 11.3, "bid_size": 14.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0255, "vega": 0.0487, "theta": -0.0811, "rho": -0.0285, "theo": 12.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PCVX261016C00075000", "bid": 0.4, "bid_size": 28.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.7732, "open_interest": 628.0, "volume": 1.0, "delta": 0.1695, "gamma": 0.0194, "vega": 0.039, "theta": -0.0648, "rho": 0.0065, "theo": 1.0474, "change": 0.525, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:50:11", "percent_change": 53.8462, "prev_day_close": 0.974999994039536}, {"option": "PCVX261016P00075000", "bid": 14.5, "bid_size": 6.0, "ask": 19.3, "ask_size": 4.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0198, "vega": 0.0377, "theta": -0.0639, "rho": -0.0287, "theo": 16.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PCVX261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.9631, "open_interest": 184.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0143, "vega": 0.0296, "theta": -0.0501, "rho": 0.0044, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T13:38:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PCVX261016P00080000", "bid": 19.0, "bid_size": 8.0, "ask": 23.8, "ask_size": 3.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0149, "vega": 0.0277, "theta": -0.0488, "rho": -0.0271, "theo": 21.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "PCVX261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 1.0978, "open_interest": 440.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0104, "vega": 0.0222, "theta": -0.0385, "rho": 0.003, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T09:32:27", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PCVX261016P00085000", "bid": 23.7, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0111, "vega": 0.0195, "theta": -0.0369, "rho": -0.0239, "theo": 26.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "PCVX261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.1104, "open_interest": 8.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0076, "vega": 0.0167, "theta": -0.0296, "rho": 0.0021, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PCVX261016P00090000", "bid": 28.7, "bid_size": 1.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0083, "vega": 0.0132, "theta": -0.028, "rho": -0.0194, "theo": 31.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "PCVX261120C00030000", "bid": 28.7, "bid_size": 6.0, "ask": 33.0, "ask_size": 8.0, "iv": 1.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0038, "vega": 0.0291, "theta": -0.0279, "rho": 0.0433, "theo": 30.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "PCVX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.2118, "open_interest": 6.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0038, "vega": 0.0292, "theta": -0.0317, "rho": -0.0074, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:53:09", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "PCVX261120C00035000", "bid": 24.3, "bid_size": 7.0, "ask": 29.0, "ask_size": 9.0, "iv": 1.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0058, "vega": 0.0417, "theta": -0.0404, "rho": 0.0468, "theo": 26.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "PCVX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 1.1639, "open_interest": 4.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0058, "vega": 0.0418, "theta": -0.0437, "rho": -0.012, "theo": 1.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T14:28:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PCVX261120C00040000", "bid": 20.6, "bid_size": 5.0, "ask": 25.0, "ask_size": 8.0, "iv": 1.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0079, "vega": 0.0551, "theta": -0.053, "rho": 0.0487, "theo": 22.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "PCVX261120P00040000", "bid": 0.5, "bid_size": 24.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0643, "open_interest": 1.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0079, "vega": 0.0552, "theta": -0.0557, "rho": -0.0179, "theo": 2.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-18T14:28:42", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PCVX261120C00045000", "bid": 17.1, "bid_size": 4.0, "ask": 21.5, "ask_size": 8.0, "iv": 1.2841, "open_interest": 2.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0101, "vega": 0.0681, "theta": -0.0645, "rho": 0.0489, "theo": 18.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T12:21:42", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "PCVX261120P00045000", "bid": 2.0, "bid_size": 9.0, "ask": 6.1, "ask_size": 5.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0101, "vega": 0.0683, "theta": -0.0667, "rho": -0.0249, "theo": 4.1857, "change": 0.0, "open": 0.0, "high": 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": "PCVX261120C00050000", "bid": 13.5, "bid_size": 13.0, "ask": 18.3, "ask_size": 3.0, "iv": 1.2115, "open_interest": 4.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0121, "vega": 0.0795, "theta": -0.0738, "rho": 0.0477, "theo": 15.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-09T14:12:41", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PCVX261120P00050000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 1.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0122, "vega": 0.0797, "theta": -0.0755, "rho": -0.0329, "theo": 5.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PCVX261120C00055000", "bid": 10.5, "bid_size": 8.0, "ask": 14.8, "ask_size": 5.0, "iv": 1.1262, "open_interest": 6.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0138, "vega": 0.0882, "theta": -0.0803, "rho": 0.0451, "theo": 12.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PCVX261120P00055000", "bid": 6.4, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 1.1188, "open_interest": 1.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0139, "vega": 0.0883, "theta": -0.0815, "rho": -0.0414, "theo": 8.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-14T11:54:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PCVX261120C00060000", "bid": 8.0, "bid_size": 16.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.1026, "open_interest": 41.0, "volume": 82.0, "delta": 0.5821, "gamma": 0.015, "vega": 0.0936, "theta": -0.0835, "rho": 0.0416, "theo": 10.0771, "change": 0.32, "open": 10.8, "high": 12.2, "low": 8.8, "tick": "no_change", "last_trade_price": 10.77, "last_trade_time": "2026-09-21T15:54:36", "percent_change": 3.0622, "prev_day_close": 10.4499998092651}, {"option": "PCVX261120P00060000", "bid": 10.4, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 1.0929, "open_interest": 3112.0, "volume": 10.0, "delta": -0.4223, "gamma": 0.0152, "vega": 0.0936, "theta": -0.0843, "rho": -0.05, "theo": 10.6187, "change": -0.5, "open": 10.5, "high": 11.0, "low": 10.5, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T15:53:26", "percent_change": -4.34783, "prev_day_close": 11.5}, {"option": "PCVX261120C00065000", "bid": 5.5, "bid_size": 16.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.0435, "open_interest": 51.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0157, "vega": 0.0956, "theta": -0.0836, "rho": 0.0375, "theo": 8.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T10:25:33", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PCVX261120P00065000", "bid": 11.0, "bid_size": 7.0, "ask": 15.3, "ask_size": 5.0, "iv": 1.0202, "open_interest": 1.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0159, "vega": 0.0954, "theta": -0.0839, "rho": -0.0582, "theo": 13.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "PCVX261120C00070000", "bid": 4.1, "bid_size": 6.0, "ask": 8.2, "ask_size": 5.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0158, "vega": 0.0942, "theta": -0.0808, "rho": 0.033, "theo": 6.2816, "change": 0.0, "open": 0.0, "high": 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": "PCVX261120P00070000", "bid": 14.0, "bid_size": 6.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.9534, "open_interest": 1.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.016, "vega": 0.0937, "theta": -0.0807, "rho": -0.0655, "theo": 16.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "PCVX261120C00075000", "bid": 2.65, "bid_size": 9.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.991, "open_interest": 0.0, "volume": 132.0, "delta": 0.365, "gamma": 0.0154, "vega": 0.0899, "theta": -0.0756, "rho": 0.0285, "theo": 4.8683, "change": -0.39, "open": 4.08, "high": 5.29, "low": 3.59, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-09-21T15:54:36", "percent_change": -7.95918, "prev_day_close": 4.89999997615814}, {"option": "PCVX261120P00075000", "bid": 17.5, "bid_size": 7.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0157, "vega": 0.0891, "theta": -0.0752, "rho": -0.0715, "theo": 20.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "PCVX261120C00080000", "bid": 1.1, "bid_size": 7.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0145, "vega": 0.0834, "theta": -0.0689, "rho": 0.0241, "theo": 3.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PCVX261120P00080000", "bid": 21.9, "bid_size": 1.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0149, "vega": 0.082, "theta": -0.0681, "rho": -0.0755, "theo": 24.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "PCVX261120C00085000", "bid": 0.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0134, "vega": 0.0754, "theta": -0.0612, "rho": 0.02, "theo": 2.8242, "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": 3.02500003576279}, {"option": "PCVX261120P00085000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0138, "vega": 0.0731, "theta": -0.06, "rho": -0.0775, "theo": 28.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PCVX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.0104, "open_interest": 57.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.012, "vega": 0.0666, "theta": -0.0531, "rho": 0.0163, "theo": 2.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-15T09:30:32", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "PCVX261120P00090000", "bid": 30.3, "bid_size": 1.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0125, "vega": 0.0633, "theta": -0.0515, "rho": -0.0768, "theo": 32.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PCVX261218C00022500", "bid": 35.2, "bid_size": 7.0, "ask": 39.9, "ask_size": 4.0, "iv": 1.356, "open_interest": 5.0, "volume": 0.0, "delta": 0.969, "gamma": 0.002, "vega": 0.0214, "theta": -0.0092, "rho": 0.049, "theo": 37.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-04-17T14:16:05", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "PCVX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.8985, "open_interest": 2.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.002, "vega": 0.0214, "theta": -0.0157, "rho": -0.006, "theo": 0.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T10:07:07", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PCVX261218C00025000", "bid": 33.4, "bid_size": 24.0, "ask": 37.5, "ask_size": 11.0, "iv": 1.3591, "open_interest": 1.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0025, "vega": 0.0271, "theta": -0.0132, "rho": 0.053, "theo": 35.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2025-12-02T15:56:51", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "PCVX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 37.0, "iv": 1.7212, "open_interest": 3703.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0025, "vega": 0.0272, "theta": -0.0193, "rho": -0.008, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-01T11:29:55", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PCVX261218C00030000", "bid": 28.8, "bid_size": 26.0, "ask": 33.0, "ask_size": 10.0, "iv": 1.2162, "open_interest": 2.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.004, "vega": 0.04, "theta": -0.0219, "rho": 0.0597, "theo": 30.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-17T11:40:31", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "PCVX261218P00030000", "bid": 0.55, "bid_size": 23.0, "ask": 2.3, "ask_size": 28.0, "iv": 1.1976, "open_interest": 22376.0, "volume": 10.0, "delta": -0.0728, "gamma": 0.004, "vega": 0.0401, "theta": -0.0271, "rho": -0.0132, "theo": 1.4509, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T09:33:08", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "PCVX261218C00035000", "bid": 25.9, "bid_size": 13.0, "ask": 29.0, "ask_size": 10.0, "iv": 1.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0056, "vega": 0.0546, "theta": -0.031, "rho": 0.0643, "theo": 26.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "PCVX261218P00035000", "bid": 0.05, "bid_size": 23.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.1816, "open_interest": 40.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0057, "vega": 0.0548, "theta": -0.0354, "rho": -0.02, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-06-18T12:02:21", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PCVX261218C00040000", "bid": 20.8, "bid_size": 8.0, "ask": 25.3, "ask_size": 6.0, "iv": 1.1193, "open_interest": 6.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0075, "vega": 0.0697, "theta": -0.0398, "rho": 0.067, "theo": 22.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-02-04T12:33:46", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PCVX261218P00040000", "bid": 2.0, "bid_size": 8.0, "ask": 5.1, "ask_size": 14.0, "iv": 1.1201, "open_interest": 1010.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0075, "vega": 0.0698, "theta": -0.0434, "rho": -0.0283, "theo": 3.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T15:48:45", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "PCVX261218C00045000", "bid": 17.4, "bid_size": 4.0, "ask": 22.0, "ask_size": 10.0, "iv": 1.0941, "open_interest": 342.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0093, "vega": 0.084, "theta": -0.0476, "rho": 0.0675, "theo": 19.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.58, "last_trade_time": "2026-09-08T10:02:59", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PCVX261218P00045000", "bid": 3.7, "bid_size": 8.0, "ask": 5.6, "ask_size": 2.0, "iv": 1.0288, "open_interest": 34383.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0094, "vega": 0.0843, "theta": -0.0506, "rho": -0.038, "theo": 4.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T15:48:45", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PCVX261218C00050000", "bid": 14.2, "bid_size": 6.0, "ask": 18.9, "ask_size": 6.0, "iv": 1.056, "open_interest": 137.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0111, "vega": 0.0965, "theta": -0.054, "rho": 0.0663, "theo": 16.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-09-08T10:02:59", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PCVX261218P00050000", "bid": 4.5, "bid_size": 15.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.0508, "open_interest": 772.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0112, "vega": 0.0968, "theta": -0.0562, "rho": -0.0489, "theo": 6.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-09-11T13:00:55", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PCVX261218C00055000", "bid": 11.6, "bid_size": 15.0, "ask": 16.0, "ask_size": 10.0, "iv": 1.0279, "open_interest": 626.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0125, "vega": 0.1062, "theta": -0.0585, "rho": 0.0634, "theo": 13.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-31T13:28:23", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PCVX261218P00055000", "bid": 6.8, "bid_size": 7.0, "ask": 11.5, "ask_size": 15.0, "iv": 1.0271, "open_interest": 465.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0127, "vega": 0.1064, "theta": -0.06, "rho": -0.0604, "theo": 8.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-09-17T15:04:27", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PCVX261218C00060000", "bid": 9.2, "bid_size": 5.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.9991, "open_interest": 773.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0136, "vega": 0.1127, "theta": -0.061, "rho": 0.0593, "theo": 11.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T14:47:57", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PCVX261218P00060000", "bid": 9.0, "bid_size": 16.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.975, "open_interest": 278.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0138, "vega": 0.1127, "theta": -0.0618, "rho": -0.0719, "theo": 11.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-01T12:57:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PCVX261218C00065000", "bid": 7.1, "bid_size": 7.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.9793, "open_interest": 228.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0143, "vega": 0.1156, "theta": -0.0614, "rho": 0.0543, "theo": 9.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-09T09:35:35", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PCVX261218P00065000", "bid": 12.2, "bid_size": 10.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.958, "open_interest": 540.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0146, "vega": 0.1153, "theta": -0.0617, "rho": -0.083, "theo": 14.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-08T10:06:39", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PCVX261218C00070000", "bid": 5.1, "bid_size": 27.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.9386, "open_interest": 563.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0146, "vega": 0.1151, "theta": -0.0601, "rho": 0.0488, "theo": 7.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-15T14:49:57", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PCVX261218P00070000", "bid": 14.9, "bid_size": 5.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.9066, "open_interest": 24.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0149, "vega": 0.1144, "theta": -0.0597, "rho": -0.0926, "theo": 17.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-08T10:04:30", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PCVX261218C00075000", "bid": 3.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.8962, "open_interest": 14.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0144, "vega": 0.1116, "theta": -0.0572, "rho": 0.0431, "theo": 5.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-08-17T09:48:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PCVX261218P00075000", "bid": 18.4, "bid_size": 3.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0148, "vega": 0.1102, "theta": -0.0562, "rho": -0.1004, "theo": 21.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "PCVX261218C00080000", "bid": 2.1, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8756, "open_interest": 16.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0139, "vega": 0.1055, "theta": -0.0532, "rho": 0.0374, "theo": 4.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T09:55:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PCVX261218P00080000", "bid": 22.3, "bid_size": 4.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.8608, "open_interest": 6.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0144, "vega": 0.1033, "theta": -0.0516, "rho": -0.1067, "theo": 24.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-07-02T12:10:37", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "PCVX261218C00085000", "bid": 1.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.8578, "open_interest": 3.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0131, "vega": 0.0976, "theta": -0.0484, "rho": 0.0319, "theo": 3.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-08-21T10:36:23", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "PCVX261218P00085000", "bid": 26.2, "bid_size": 5.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0136, "vega": 0.0946, "theta": -0.0462, "rho": -0.1104, "theo": 28.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "PCVX261218C00090000", "bid": 1.05, "bid_size": 12.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.8785, "open_interest": 18132.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.012, "vega": 0.0884, "theta": -0.0431, "rho": 0.0269, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-16T11:51:54", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "PCVX261218P00090000", "bid": 30.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0127, "vega": 0.084, "theta": -0.0403, "rho": -0.1111, "theo": 33.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PCVX270115C00025000", "bid": 33.4, "bid_size": 8.0, "ask": 37.5, "ask_size": 8.0, "iv": 1.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0026, "vega": 0.0332, "theta": -0.0117, "rho": 0.0684, "theo": 35.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PCVX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.0216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0026, "vega": 0.0333, "theta": -0.0163, "rho": -0.0116, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PCVX270115C00030000", "bid": 29.1, "bid_size": 5.0, "ask": 33.0, "ask_size": 9.0, "iv": 1.0831, "open_interest": 4.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.004, "vega": 0.0479, "theta": -0.0183, "rho": 0.077, "theo": 31.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-06-24T12:41:10", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "PCVX270115P00030000", "bid": 1.35, "bid_size": 10.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0997, "open_interest": 27.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.004, "vega": 0.048, "theta": -0.0223, "rho": -0.0184, "theo": 1.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PCVX270115C00035000", "bid": 25.4, "bid_size": 24.0, "ask": 29.0, "ask_size": 8.0, "iv": 1.0641, "open_interest": 1.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0056, "vega": 0.0641, "theta": -0.0251, "rho": 0.0831, "theo": 27.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-17T10:05:25", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PCVX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.864, "open_interest": 5.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0056, "vega": 0.0644, "theta": -0.0285, "rho": -0.0273, "theo": 2.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-03-26T12:35:55", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PCVX270115C00040000", "bid": 21.1, "bid_size": 31.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.9993, "open_interest": 3.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0073, "vega": 0.0807, "theta": -0.0316, "rho": 0.0866, "theo": 23.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "PCVX270115P00040000", "bid": 2.3, "bid_size": 27.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.9545, "open_interest": 115.0, "volume": 10.0, "delta": -0.1601, "gamma": 0.0074, "vega": 0.0812, "theta": -0.0345, "rho": -0.0382, "theo": 3.687, "change": 0.3, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T12:12:15", "percent_change": 8.82353, "prev_day_close": 3.40000009536743}, {"option": "PCVX270115C00045000", "bid": 18.5, "bid_size": 25.0, "ask": 22.0, "ask_size": 11.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0091, "vega": 0.0966, "theta": -0.0374, "rho": 0.0876, "theo": 19.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PCVX270115P00045000", "bid": 3.5, "bid_size": 26.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.9836, "open_interest": 96.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0092, "vega": 0.097, "theta": -0.0398, "rho": -0.0507, "theo": 5.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-19T10:43:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PCVX270115C00050000", "bid": 14.9, "bid_size": 6.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.9732, "open_interest": 2.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0107, "vega": 0.1105, "theta": -0.0421, "rho": 0.0862, "theo": 16.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.67, "last_trade_time": "2026-02-23T13:24:19", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PCVX270115P00050000", "bid": 4.5, "bid_size": 15.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.8976, "open_interest": 177.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0108, "vega": 0.1108, "theta": -0.044, "rho": -0.0645, "theo": 6.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T12:55:25", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PCVX270115C00055000", "bid": 12.1, "bid_size": 5.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.9317, "open_interest": 9.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0121, "vega": 0.1214, "theta": -0.0454, "rho": 0.0829, "theo": 13.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-17T15:17:29", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PCVX270115P00055000", "bid": 7.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.8469, "open_interest": 368.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0123, "vega": 0.1217, "theta": -0.0468, "rho": -0.0789, "theo": 9.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-11T11:47:51", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PCVX270115C00060000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.8969, "open_interest": 9.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0132, "vega": 0.1288, "theta": -0.0473, "rho": 0.0779, "theo": 11.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-08-12T14:57:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PCVX270115P00060000", "bid": 9.5, "bid_size": 11.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.871, "open_interest": 487.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0135, "vega": 0.1289, "theta": -0.0482, "rho": -0.0936, "theo": 11.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-09-10T11:57:23", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PCVX270115C00065000", "bid": 7.7, "bid_size": 3.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.8301, "open_interest": 8.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.014, "vega": 0.1324, "theta": -0.0477, "rho": 0.0717, "theo": 9.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-09-03T10:06:38", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "PCVX270115P00065000", "bid": 12.7, "bid_size": 5.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.8797, "open_interest": 40.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0143, "vega": 0.1321, "theta": -0.0482, "rho": -0.1075, "theo": 14.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-08T12:59:42", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PCVX270115C00070000", "bid": 5.6, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.8521, "open_interest": 6.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0142, "vega": 0.1322, "theta": -0.0467, "rho": 0.0648, "theo": 7.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-07-21T10:57:59", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PCVX270115P00070000", "bid": 15.4, "bid_size": 3.0, "ask": 19.8, "ask_size": 4.0, "iv": 0.8285, "open_interest": 2.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0147, "vega": 0.1314, "theta": -0.0468, "rho": -0.1197, "theo": 17.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-17T11:40:14", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PCVX270115C00075000", "bid": 3.8, "bid_size": 8.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.8093, "open_interest": 3.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0142, "vega": 0.1286, "theta": -0.0446, "rho": 0.0575, "theo": 6.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-19T10:43:53", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PCVX270115P00075000", "bid": 19.3, "bid_size": 5.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0147, "vega": 0.127, "theta": -0.0443, "rho": -0.1293, "theo": 21.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "PCVX270115C00080000", "bid": 2.7, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8057, "open_interest": 16.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0137, "vega": 0.1222, "theta": -0.0416, "rho": 0.0502, "theo": 4.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-08-25T10:53:46", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "PCVX270115P00080000", "bid": 22.8, "bid_size": 5.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.8029, "open_interest": 6.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0143, "vega": 0.1197, "theta": -0.041, "rho": -0.1368, "theo": 24.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-07-02T12:10:37", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PCVX270115C00085000", "bid": 2.95, "bid_size": 21.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.8482, "open_interest": 1.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.013, "vega": 0.1136, "theta": -0.038, "rho": 0.0431, "theo": 3.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-10T14:19:30", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PCVX270115P00085000", "bid": 27.3, "bid_size": 22.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0137, "vega": 0.1092, "theta": -0.037, "rho": -0.1401, "theo": 28.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PCVX270115C00090000", "bid": 1.3, "bid_size": 34.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.7605, "open_interest": 169.0, "volume": 10.0, "delta": 0.2416, "gamma": 0.012, "vega": 0.1036, "theta": -0.0341, "rho": 0.0365, "theo": 2.9601, "change": -0.175, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T09:35:50", "percent_change": -5.78513, "prev_day_close": 3.02500003576279}, {"option": "PCVX270115P00090000", "bid": 31.0, "bid_size": 18.0, "ask": 35.4, "ask_size": 18.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0129, "vega": 0.0971, "theta": -0.0328, "rho": -0.1382, "theo": 33.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "PCVX270416C00030000", "bid": 30.1, "bid_size": 6.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0039, "vega": 0.0721, "theta": -0.0128, "rho": 0.1226, "theo": 31.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "PCVX270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9453, "open_interest": 1.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0039, "vega": 0.0724, "theta": -0.0162, "rho": -0.0399, "theo": 2.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "PCVX270416C00035000", "bid": 26.7, "bid_size": 3.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0052, "vega": 0.0923, "theta": -0.017, "rho": 0.1318, "theo": 28.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "PCVX270416P00035000", "bid": 0.65, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0052, "vega": 0.0928, "theta": -0.02, "rho": -0.0563, "theo": 3.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PCVX270416C00040000", "bid": 22.5, "bid_size": 5.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0065, "vega": 0.112, "theta": -0.0209, "rho": 0.1374, "theo": 24.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "PCVX270416P00040000", "bid": 2.2, "bid_size": 3.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0066, "vega": 0.1127, "theta": -0.0235, "rho": -0.075, "theo": 4.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PCVX270416C00045000", "bid": 19.2, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0078, "vega": 0.1303, "theta": -0.0243, "rho": 0.1395, "theo": 21.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "PCVX270416P00045000", "bid": 4.3, "bid_size": 4.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0079, "vega": 0.1311, "theta": -0.0264, "rho": -0.0956, "theo": 6.663, "change": 0.0, "open": 0.0, "high": 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": "PCVX270416C00050000", "bid": 16.5, "bid_size": 9.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.009, "vega": 0.1462, "theta": -0.027, "rho": 0.1386, "theo": 18.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PCVX270416P00050000", "bid": 6.3, "bid_size": 4.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0092, "vega": 0.147, "theta": -0.0288, "rho": -0.1175, "theo": 8.6633, "change": 0.0, "open": 0.0, "high": 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": "PCVX270416C00055000", "bid": 14.0, "bid_size": 9.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.01, "vega": 0.159, "theta": -0.0291, "rho": 0.1353, "theo": 16.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PCVX270416P00055000", "bid": 8.8, "bid_size": 4.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0103, "vega": 0.1598, "theta": -0.0305, "rho": -0.1403, "theo": 10.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PCVX270416C00060000", "bid": 11.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.801, "open_interest": 2.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0109, "vega": 0.1685, "theta": -0.0304, "rho": 0.1299, "theo": 13.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-10T12:58:11", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PCVX270416P00060000", "bid": 11.1, "bid_size": 4.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0112, "vega": 0.1689, "theta": -0.0315, "rho": -0.1624, "theo": 13.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PCVX270416C00065000", "bid": 9.5, "bid_size": 14.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.7668, "open_interest": 26.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0115, "vega": 0.1743, "theta": -0.0311, "rho": 0.1228, "theo": 11.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-18T13:38:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PCVX270416P00065000", "bid": 13.8, "bid_size": 5.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.012, "vega": 0.1743, "theta": -0.0318, "rho": -0.1831, "theo": 16.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PCVX270416C00070000", "bid": 7.7, "bid_size": 4.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0119, "vega": 0.1766, "theta": -0.031, "rho": 0.1145, "theo": 9.9239, "change": 0.0, "open": 0.0, "high": 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": "PCVX270416P00070000", "bid": 16.9, "bid_size": 5.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0124, "vega": 0.1759, "theta": -0.0315, "rho": -0.2023, "theo": 19.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PCVX270416C00075000", "bid": 5.9, "bid_size": 2.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.012, "vega": 0.1756, "theta": -0.0304, "rho": 0.1055, "theo": 8.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PCVX270416P00075000", "bid": 20.2, "bid_size": 5.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0127, "vega": 0.1735, "theta": -0.0306, "rho": -0.2177, "theo": 22.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PCVX270416C00080000", "bid": 4.4, "bid_size": 3.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.012, "vega": 0.1718, "theta": -0.0293, "rho": 0.0962, "theo": 6.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PCVX270416P00080000", "bid": 24.2, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0128, "vega": 0.1683, "theta": -0.0292, "rho": -0.2299, "theo": 26.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "PCVX270416C00085000", "bid": 3.1, "bid_size": 3.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0117, "vega": 0.1655, "theta": -0.0278, "rho": 0.0867, "theo": 5.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PCVX270416P00085000", "bid": 27.7, "bid_size": 3.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0127, "vega": 0.1599, "theta": -0.0275, "rho": -0.2388, "theo": 30.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "PCVX270416C00090000", "bid": 2.15, "bid_size": 4.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.6798, "open_interest": 2.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0113, "vega": 0.1572, "theta": -0.026, "rho": 0.0773, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-26T09:58:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PCVX270416P00090000", "bid": 31.7, "bid_size": 2.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0125, "vega": 0.1486, "theta": -0.0255, "rho": -0.2428, "theo": 34.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "PCVX280121C00025000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0025, "vega": 0.0902, "theta": -0.0023, "rho": 0.2267, "theo": 37.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "PCVX280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0026, "vega": 0.0914, "theta": -0.0069, "rho": -0.0762, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T10:07:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PCVX280121C00030000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0034, "vega": 0.1175, "theta": -0.0046, "rho": 0.252, "theo": 34.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "PCVX280121P00030000", "bid": 0.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0036, "vega": 0.1193, "theta": -0.0087, "rho": -0.1082, "theo": 3.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PCVX280121C00035000", "bid": 28.5, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0044, "vega": 0.1446, "theta": -0.0067, "rho": 0.2705, "theo": 30.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PCVX280121P00035000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0045, "vega": 0.1471, "theta": -0.0104, "rho": -0.1443, "theo": 4.9148, "change": 0.0, "open": 0.0, "high": 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": "PCVX280121C00040000", "bid": 25.5, "bid_size": 4.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0053, "vega": 0.1702, "theta": -0.0087, "rho": 0.2829, "theo": 27.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PCVX280121P00040000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0055, "vega": 0.1733, "theta": -0.012, "rho": -0.1832, "theo": 6.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PCVX280121C00045000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0061, "vega": 0.1937, "theta": -0.0104, "rho": 0.2899, "theo": 24.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "PCVX280121P00045000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6768, "open_interest": 2.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0065, "vega": 0.1971, "theta": -0.0133, "rho": -0.224, "theo": 8.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-21T10:03:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PCVX280121C00050000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.6691, "open_interest": 50.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0069, "vega": 0.2145, "theta": -0.0118, "rho": 0.292, "theo": 22.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-07-24T14:44:22", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PCVX280121P00050000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0074, "vega": 0.2178, "theta": -0.0144, "rho": -0.2662, "theo": 10.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PCVX280121C00055000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.6713, "open_interest": 2.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0077, "vega": 0.2321, "theta": -0.013, "rho": 0.2904, "theo": 20.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-15T09:37:48", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PCVX280121P00055000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.6482, "open_interest": 115.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0083, "vega": 0.2352, "theta": -0.0152, "rho": -0.3074, "theo": 13.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-04T14:10:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PCVX280121C00060000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.6441, "open_interest": 1.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0083, "vega": 0.2463, "theta": -0.014, "rho": 0.2856, "theo": 17.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-05-18T11:18:06", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PCVX280121P00060000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0091, "vega": 0.2486, "theta": -0.0158, "rho": -0.3461, "theo": 15.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PCVX280121C00065000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.6313, "open_interest": 1.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0088, "vega": 0.2571, "theta": -0.0147, "rho": 0.2778, "theo": 15.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-07-09T12:49:43", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "PCVX280121P00065000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0098, "vega": 0.2581, "theta": -0.0162, "rho": -0.3833, "theo": 18.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PCVX280121C00070000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0092, "vega": 0.2647, "theta": -0.0151, "rho": 0.2683, "theo": 14.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-09-10T11:31:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PCVX280121P00070000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0104, "vega": 0.2634, "theta": -0.0163, "rho": -0.4153, "theo": 21.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PCVX280121C00075000", "bid": 10.0, "bid_size": 4.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.5978, "open_interest": 73.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0095, "vega": 0.269, "theta": -0.0153, "rho": 0.2568, "theo": 12.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-28T15:12:04", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PCVX280121P00075000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0109, "vega": 0.2646, "theta": -0.0163, "rho": -0.4412, "theo": 24.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "PCVX280121C00080000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0096, "vega": 0.2706, "theta": -0.0154, "rho": 0.2446, "theo": 11.1545, "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": 10.8000001907349}, {"option": "PCVX280121P00080000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0113, "vega": 0.2624, "theta": -0.0161, "rho": -0.4658, "theo": 28.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PCVX280121C00085000", "bid": 7.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5799, "open_interest": 27.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0097, "vega": 0.2695, "theta": -0.0152, "rho": 0.2312, "theo": 9.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-17T14:12:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PCVX280121P00085000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0117, "vega": 0.256, "theta": -0.0157, "rho": -0.477, "theo": 32.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "PCVX290119C00030000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0029, "vega": 0.1566, "theta": -0.0015, "rho": 0.3776, "theo": 36.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "PCVX290119P00030000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0031, "vega": 0.1616, "theta": -0.006, "rho": -0.2072, "theo": 4.7853, "change": 0.0, "open": 0.0, "high": 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": "PCVX290119C00035000", "bid": 31.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0036, "vega": 0.1873, "theta": -0.0029, "rho": 0.4063, "theo": 33.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "PCVX290119P00035000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0039, "vega": 0.1935, "theta": -0.007, "rho": -0.2646, "theo": 6.4125, "change": 0.0, "open": 0.0, "high": 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": "PCVX290119C00040000", "bid": 28.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0042, "vega": 0.2161, "theta": -0.0041, "rho": 0.4277, "theo": 31.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "PCVX290119P00040000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0047, "vega": 0.2234, "theta": -0.0079, "rho": -0.324, "theo": 8.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PCVX290119C00045000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0048, "vega": 0.2426, "theta": -0.0052, "rho": 0.4429, "theo": 28.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PCVX290119P00045000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0054, "vega": 0.2505, "theta": -0.0086, "rho": -0.3856, "theo": 10.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PCVX290119C00050000", "bid": 24.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0054, "vega": 0.2664, "theta": -0.0062, "rho": 0.4518, "theo": 26.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PCVX290119P00050000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0062, "vega": 0.2745, "theta": -0.0093, "rho": -0.4445, "theo": 12.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PCVX290119C00055000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0059, "vega": 0.2874, "theta": -0.0071, "rho": 0.4566, "theo": 24.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PCVX290119P00055000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0069, "vega": 0.295, "theta": -0.0099, "rho": -0.5012, "theo": 15.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PCVX290119C00060000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0064, "vega": 0.3055, "theta": -0.0078, "rho": 0.4567, "theo": 22.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PCVX290119P00060000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0076, "vega": 0.3119, "theta": -0.0104, "rho": -0.5557, "theo": 17.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PCVX290119C00065000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0068, "vega": 0.3207, "theta": -0.0084, "rho": 0.4537, "theo": 20.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PCVX290119P00065000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0083, "vega": 0.3248, "theta": -0.0107, "rho": -0.605, "theo": 20.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PCVX290119C00070000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0072, "vega": 0.333, "theta": -0.0089, "rho": 0.4474, "theo": 18.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PCVX290119P00070000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0089, "vega": 0.3338, "theta": -0.0109, "rho": -0.6505, "theo": 23.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "PCVX290119C00075000", "bid": 14.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0075, "vega": 0.3426, "theta": -0.0092, "rho": 0.4392, "theo": 17.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PCVX290119P00075000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0095, "vega": 0.3389, "theta": -0.0111, "rho": -0.6855, "theo": 26.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PCVX290119C00080000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0077, "vega": 0.3496, "theta": -0.0095, "rho": 0.4283, "theo": 15.663, "change": 0.0, "open": 0.0, "high": 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": "PCVX290119P00080000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0101, "vega": 0.3402, "theta": -0.0112, "rho": -0.7159, "theo": 30.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "PCVX290119C00085000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0079, "vega": 0.3543, "theta": -0.0097, "rho": 0.4166, "theo": 14.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PCVX290119P00085000", "bid": 31.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0106, "vega": 0.3368, "theta": -0.0112, "rho": -0.7325, "theo": 33.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "PCVX290119C00090000", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.008, "vega": 0.3567, "theta": -0.0098, "rho": 0.4031, "theo": 13.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-09-16T11:51:54", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PCVX290119P00090000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0111, "vega": 0.3302, "theta": -0.0111, "rho": -0.741, "theo": 37.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}], "symbol": "PCVX", "security_type": "stock", "exchange_id": 2, "current_price": 58.92, "price_change": 0.79, "price_change_percent": 1.359, "bid": 50.0, "ask": 60.0, "bid_size": 100, "ask_size": 100, "open": 59.0, "high": 60.535, "low": 57.615, "close": 58.92, "prev_day_close": 58.13, "volume": 1123082, "iv30": 89.441, "iv30_change": 2.427, "iv30_change_percent": 2.7892, "seqno": 8525851850, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "PCVX"}