{"timestamp": "2026-09-21 02:54:21", "data": {"options": [{"option": "PHVS261016C00017500", "bid": 16.5, "bid_size": 5.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0045, "rho": 0.0131, "theo": 19.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.539, "open_interest": 7251.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0046, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-04T15:09:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PHVS261016C00020000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0032, "vega": 0.0034, "theta": -0.0061, "rho": 0.0149, "theo": 16.7344, "change": 0.0, "open": 0.0, "high": 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": "PHVS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 2.783, "open_interest": 226.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0032, "vega": 0.0034, "theta": -0.0062, "rho": -0.0004, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T11:37:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261016C00022500", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0055, "vega": 0.0052, "theta": -0.0084, "rho": 0.0165, "theo": 14.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PHVS261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 2.3866, "open_interest": 180.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0056, "vega": 0.0053, "theta": -0.0085, "rho": -0.0006, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261016C00025000", "bid": 10.1, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.786, "open_interest": 4.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0097, "vega": 0.0081, "theta": -0.0117, "rho": 0.018, "theo": 11.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-08T15:32:21", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PHVS261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1321, "open_interest": 18.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0098, "vega": 0.0082, "theta": -0.0118, "rho": -0.001, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PHVS261016C00030000", "bid": 5.8, "bid_size": 26.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.7869, "open_interest": 12.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0294, "vega": 0.0197, "theta": -0.0227, "rho": 0.0194, "theo": 7.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T10:52:40", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PHVS261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.5383, "open_interest": 6135.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0299, "vega": 0.0198, "theta": -0.0231, "rho": -0.0031, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T09:47:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PHVS261016C00035000", "bid": 2.1, "bid_size": 48.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.7223, "open_interest": 196.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.066, "vega": 0.0375, "theta": -0.0376, "rho": 0.0159, "theo": 3.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PHVS261016P00035000", "bid": 1.05, "bid_size": 19.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.7179, "open_interest": 291.0, "volume": 63.0, "delta": -0.3576, "gamma": 0.0676, "vega": 0.0377, "theta": -0.0385, "rho": -0.0086, "theo": 1.4686, "change": 0.625, "open": 1.4, "high": 1.75, "low": 1.25, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:37:03", "percent_change": 55.5556, "prev_day_close": 2.12499994039536}, {"option": "PHVS261016C00040000", "bid": 0.15, "bid_size": 34.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.4864, "open_interest": 146.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0632, "vega": 0.0364, "theta": -0.0368, "rho": 0.0082, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "PHVS261016P00040000", "bid": 2.85, "bid_size": 56.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.6168, "open_interest": 322.0, "volume": 2.0, "delta": -0.7008, "gamma": 0.0667, "vega": 0.0349, "theta": -0.0388, "rho": -0.0134, "theo": 4.4403, "change": 0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:48:22", "percent_change": 5.88235, "prev_day_close": 4.60000002384186}, {"option": "PHVS261016C00045000", "bid": 0.2, "bid_size": 2.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.64, "open_interest": 727.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0355, "vega": 0.0226, "theta": -0.0248, "rho": 0.0036, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T12:35:21", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "PHVS261016P00045000", "bid": 6.5, "bid_size": 13.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0389, "vega": 0.0181, "theta": -0.0275, "rho": -0.0105, "theo": 8.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PHVS261016C00050000", "bid": 0.15, "bid_size": 10.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6839, "open_interest": 6593.0, "volume": 38.0, "delta": 0.0657, "gamma": 0.0184, "vega": 0.0129, "theta": -0.0154, "rho": 0.0017, "theo": 0.1798, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:35:09", "percent_change": -27.2727, "prev_day_close": 0.175000004470348}, {"option": "PHVS261016P00050000", "bid": 11.5, "bid_size": 31.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0169, "vega": 0.0064, "theta": -0.0143, "rho": -0.0037, "theo": 13.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PHVS261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7621, "open_interest": 8.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0098, "vega": 0.0075, "theta": -0.0096, "rho": 0.0008, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T12:43:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PHVS261016P00055000", "bid": 16.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0042, "rho": -0.0013, "theo": 18.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS261120C00020000", "bid": 14.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0074, "vega": 0.0196, "theta": -0.0178, "rho": 0.0295, "theo": 17.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PHVS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0074, "vega": 0.0196, "theta": -0.0178, "rho": -0.0049, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120C00022500", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0102, "vega": 0.0241, "theta": -0.0195, "rho": 0.0322, "theo": 14.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "PHVS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0103, "vega": 0.0242, "theta": -0.0196, "rho": -0.0063, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120C00025000", "bid": 9.6, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.014, "vega": 0.0296, "theta": -0.0214, "rho": 0.0345, "theo": 12.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PHVS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0141, "vega": 0.0296, "theta": -0.0215, "rho": -0.0082, "theo": 0.9273, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120C00030000", "bid": 6.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0257, "vega": 0.0436, "theta": -0.0255, "rho": 0.0362, "theo": 8.2188, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120P00030000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0259, "vega": 0.0437, "theta": -0.0257, "rho": -0.0141, "theo": 1.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261120C00035000", "bid": 3.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0388, "vega": 0.0575, "theta": -0.0296, "rho": 0.0315, "theo": 4.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PHVS261120P00035000", "bid": 1.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0394, "vega": 0.0576, "theta": -0.03, "rho": -0.0242, "theo": 3.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "PHVS261120C00040000", "bid": 0.65, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0391, "vega": 0.0596, "theta": -0.0315, "rho": 0.0228, "theo": 2.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "PHVS261120P00040000", "bid": 3.5, "bid_size": 13.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.04, "vega": 0.0591, "theta": -0.0323, "rho": -0.0346, "theo": 6.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PHVS261120C00045000", "bid": 0.05, "bid_size": 31.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0315, "vega": 0.0533, "theta": -0.0311, "rho": 0.0162, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261120P00045000", "bid": 7.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0326, "vega": 0.052, "theta": -0.0321, "rho": -0.0403, "theo": 10.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PHVS261120C00050000", "bid": 0.05, "bid_size": 20.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0247, "vega": 0.0461, "theta": -0.0296, "rho": 0.0122, "theo": 1.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261120P00050000", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0258, "vega": 0.0442, "theta": -0.0309, "rho": -0.0434, "theo": 14.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PHVS261120C00055000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0198, "vega": 0.0401, "theta": -0.028, "rho": 0.0096, "theo": 1.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261120P00055000", "bid": 16.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0208, "vega": 0.0375, "theta": -0.0295, "rho": -0.0436, "theo": 19.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0162, "vega": 0.0353, "theta": -0.0264, "rho": 0.0078, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 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": "PHVS261120P00060000", "bid": 21.1, "bid_size": 2.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0173, "vega": 0.0321, "theta": -0.0281, "rho": -0.0445, "theo": 24.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PHVS261218C00015000", "bid": 19.1, "bid_size": 2.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0041, "vega": 0.0182, "theta": -0.0134, "rho": 0.0314, "theo": 22.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PHVS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0041, "vega": 0.0182, "theta": -0.0134, "rho": -0.0056, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 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": "PHVS261218C00017500", "bid": 16.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0056, "vega": 0.0224, "theta": -0.0147, "rho": 0.0359, "theo": 19.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "PHVS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.8031, "open_interest": 1.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0056, "vega": 0.0225, "theta": -0.0148, "rho": -0.0071, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261218C00020000", "bid": 14.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0076, "vega": 0.0274, "theta": -0.0161, "rho": 0.0401, "theo": 17.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PHVS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5507, "open_interest": 1.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0077, "vega": 0.0274, "theta": -0.0162, "rho": -0.0089, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-06-24T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS261218C00022500", "bid": 13.1, "bid_size": 10.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.8277, "open_interest": 2.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0103, "vega": 0.0331, "theta": -0.0176, "rho": 0.0437, "theo": 15.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-09T11:48:04", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PHVS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0103, "vega": 0.0332, "theta": -0.0177, "rho": -0.0113, "theo": 1.1031, "change": 0.0, "open": 0.0, "high": 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": "PHVS261218C00025000", "bid": 11.0, "bid_size": 10.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.8099, "open_interest": 4.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0136, "vega": 0.0398, "theta": -0.0191, "rho": 0.0464, "theo": 13.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-09-09T11:50:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PHVS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 42.0, "iv": 1.0556, "open_interest": 164.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0138, "vega": 0.0399, "theta": -0.0192, "rho": -0.0143, "theo": 1.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T10:44:14", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PHVS261218C00030000", "bid": 7.1, "bid_size": 40.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.7193, "open_interest": 251.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0227, "vega": 0.0552, "theta": -0.0223, "rho": 0.0482, "theo": 8.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-20T12:45:31", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "PHVS261218P00030000", "bid": 1.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.9067, "open_interest": 32.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0229, "vega": 0.0554, "theta": -0.0225, "rho": -0.0232, "theo": 2.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:26", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "PHVS261218C00035000", "bid": 4.5, "bid_size": 25.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.7555, "open_interest": 162.0, "volume": 1.0, "delta": 0.6256, "gamma": 0.0315, "vega": 0.069, "theta": -0.0251, "rho": 0.0431, "theo": 5.5973, "change": -2.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T12:43:33", "percent_change": -31.8182, "prev_day_close": 6.25}, {"option": "PHVS261218P00035000", "bid": 1.0, "bid_size": 13.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5744, "open_interest": 32.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.032, "vega": 0.0691, "theta": -0.0255, "rho": -0.0365, "theo": 3.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T12:55:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PHVS261218C00040000", "bid": 1.85, "bid_size": 37.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.6777, "open_interest": 49.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0328, "vega": 0.0723, "theta": -0.0264, "rho": 0.0337, "theo": 3.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-17T10:34:09", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "PHVS261218P00040000", "bid": 4.0, "bid_size": 13.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.573, "open_interest": 21.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0337, "vega": 0.0719, "theta": -0.0271, "rho": -0.0499, "theo": 6.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-10T10:39:52", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PHVS261218C00045000", "bid": 1.2, "bid_size": 24.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.7882, "open_interest": 6.0, "volume": 2.0, "delta": 0.3505, "gamma": 0.0287, "vega": 0.0673, "theta": -0.0262, "rho": 0.0256, "theo": 2.5064, "change": -0.6, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:24:40", "percent_change": -23.0769, "prev_day_close": 3.05000007152557}, {"option": "PHVS261218P00045000", "bid": 8.0, "bid_size": 35.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.5955, "open_interest": 1.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0297, "vega": 0.0661, "theta": -0.0271, "rho": -0.0588, "theo": 10.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-08T11:02:46", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PHVS261218C00050000", "bid": 0.7, "bid_size": 23.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.9047, "open_interest": 5.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0238, "vega": 0.0603, "theta": -0.0252, "rho": 0.0199, "theo": 1.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:56:50", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "PHVS261218P00050000", "bid": 12.0, "bid_size": 13.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.025, "vega": 0.0583, "theta": -0.0264, "rho": -0.064, "theo": 15.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PHVS261218C00055000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9797, "open_interest": 1.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0198, "vega": 0.0537, "theta": -0.024, "rho": 0.0161, "theo": 1.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS261218P00055000", "bid": 16.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0211, "vega": 0.0509, "theta": -0.0254, "rho": -0.0661, "theo": 19.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHVS270115C00015000", "bid": 19.1, "bid_size": 13.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.5736, "open_interest": 0.0, "volume": 2.0, "delta": 0.9524, "gamma": 0.0041, "vega": 0.0209, "theta": -0.0104, "rho": 0.0409, "theo": 22.2008, "change": -1.28, "open": 21.77, "high": 21.77, "low": 21.77, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-09-18T15:54:39", "percent_change": -5.55315, "prev_day_close": 21.5500001907349}, {"option": "PHVS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.8418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0041, "vega": 0.021, "theta": -0.0105, "rho": -0.0074, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS270115C00017500", "bid": 17.1, "bid_size": 31.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.7848, "open_interest": 2.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0056, "vega": 0.0261, "theta": -0.0117, "rho": 0.0467, "theo": 19.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-10T10:13:18", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "PHVS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0057, "vega": 0.0262, "theta": -0.0117, "rho": -0.0095, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 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": "PHVS270115C00020000", "bid": 15.6, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.8692, "open_interest": 1.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0077, "vega": 0.0321, "theta": -0.013, "rho": 0.0519, "theo": 17.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-09-03T09:30:16", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PHVS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0077, "vega": 0.0322, "theta": -0.0131, "rho": -0.0122, "theo": 0.9882, "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": 2.45000004768372}, {"option": "PHVS270115C00022500", "bid": 13.3, "bid_size": 10.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.8242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0102, "vega": 0.039, "theta": -0.0144, "rho": 0.0562, "theo": 15.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-10T10:12:21", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "PHVS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0103, "vega": 0.0391, "theta": -0.0145, "rho": -0.0156, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 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": "PHVS270115C00025000", "bid": 10.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0134, "vega": 0.0468, "theta": -0.0159, "rho": 0.0594, "theo": 13.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PHVS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.9945, "open_interest": 349.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0135, "vega": 0.047, "theta": -0.016, "rho": -0.0198, "theo": 1.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHVS270115C00030000", "bid": 7.7, "bid_size": 11.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.7122, "open_interest": 13.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0212, "vega": 0.0642, "theta": -0.0189, "rho": 0.061, "theo": 9.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T15:20:02", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PHVS270115P00030000", "bid": 0.1, "bid_size": 35.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6967, "open_interest": 192.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0215, "vega": 0.0645, "theta": -0.0192, "rho": -0.0319, "theo": 2.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PHVS270115C00035000", "bid": 4.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.6898, "open_interest": 5.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0283, "vega": 0.0785, "theta": -0.0213, "rho": 0.0552, "theo": 6.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T10:41:21", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PHVS270115P00035000", "bid": 2.4, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.6519, "open_interest": 50.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0289, "vega": 0.0786, "theta": -0.0217, "rho": -0.0481, "theo": 4.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-11T14:02:17", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PHVS270115C00040000", "bid": 4.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.7202, "open_interest": 25.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0301, "vega": 0.0827, "theta": -0.0222, "rho": 0.0447, "theo": 4.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "PHVS270115P00040000", "bid": 4.5, "bid_size": 13.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0311, "vega": 0.0822, "theta": -0.0229, "rho": -0.064, "theo": 7.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PHVS270115C00045000", "bid": 0.65, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6522, "open_interest": 12.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0275, "vega": 0.0783, "theta": -0.0217, "rho": 0.0348, "theo": 2.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-14T11:40:48", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "PHVS270115P00045000", "bid": 8.5, "bid_size": 10.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0288, "vega": 0.0765, "theta": -0.0227, "rho": -0.0751, "theo": 10.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PHVS270115C00050000", "bid": 0.05, "bid_size": 31.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7454, "open_interest": 10.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0236, "vega": 0.0706, "theta": -0.0205, "rho": 0.0272, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-08T11:50:29", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270115P00050000", "bid": 12.5, "bid_size": 10.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0251, "vega": 0.0676, "theta": -0.0218, "rho": -0.0805, "theo": 15.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "PHVS270115C00055000", "bid": 0.05, "bid_size": 21.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8552, "open_interest": 6.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0199, "vega": 0.0627, "theta": -0.019, "rho": 0.0218, "theo": 1.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-09T11:24:12", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270115P00055000", "bid": 16.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0216, "vega": 0.0581, "theta": -0.0207, "rho": -0.0816, "theo": 19.7704, "change": 0.0, "open": 0.0, "high": 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": "PHVS270319C00017500", "bid": 17.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.7335, "open_interest": 3.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0055, "vega": 0.0328, "theta": -0.0072, "rho": 0.0692, "theo": 20.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-09-03T09:49:22", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PHVS270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0056, "vega": 0.0329, "theta": -0.0081, "rho": -0.0147, "theo": 0.8576, "change": 0.0, "open": 0.0, "high": 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": "PHVS270319C00020000", "bid": 15.7, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.6552, "open_interest": 4.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0074, "vega": 0.0416, "theta": -0.0088, "rho": 0.0755, "theo": 18.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-08T09:55:31", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "PHVS270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1169, "open_interest": 6.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0076, "vega": 0.0419, "theta": -0.0097, "rho": -0.02, "theo": 1.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS270319C00022500", "bid": 13.7, "bid_size": 10.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.6674, "open_interest": 3.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0097, "vega": 0.0513, "theta": -0.0106, "rho": 0.0802, "theo": 16.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-14T10:33:04", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "PHVS270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9612, "open_interest": 1.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0098, "vega": 0.0518, "theta": -0.0114, "rho": -0.0264, "theo": 1.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T11:47:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PHVS270319C00025000", "bid": 12.1, "bid_size": 11.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0122, "vega": 0.0615, "theta": -0.0123, "rho": 0.0832, "theo": 14.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-20T11:33:00", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PHVS270319P00025000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8259, "open_interest": 5.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0124, "vega": 0.062, "theta": -0.0131, "rho": -0.034, "theo": 2.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270319C00030000", "bid": 8.6, "bid_size": 11.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.6759, "open_interest": 15.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0172, "vega": 0.0812, "theta": -0.0156, "rho": 0.0839, "theo": 10.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-09-11T10:03:03", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PHVS270319P00030000", "bid": 0.55, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.6358, "open_interest": 2.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0176, "vega": 0.0817, "theta": -0.0163, "rho": -0.0526, "theo": 3.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-08T10:13:54", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PHVS270319C00035000", "bid": 7.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.7298, "open_interest": 2.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0211, "vega": 0.0958, "theta": -0.0178, "rho": 0.0784, "theo": 8.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-10T11:28:53", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PHVS270319P00035000", "bid": 3.0, "bid_size": 13.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0219, "vega": 0.096, "theta": -0.0186, "rho": -0.0737, "theo": 5.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PHVS270319C00040000", "bid": 5.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.725, "open_interest": 27.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0231, "vega": 0.1027, "theta": -0.0188, "rho": 0.0692, "theo": 5.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-17T10:11:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PHVS270319P00040000", "bid": 6.0, "bid_size": 13.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.6588, "open_interest": 1.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0243, "vega": 0.1018, "theta": -0.0197, "rho": -0.0931, "theo": 8.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-08T11:02:58", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PHVS270319C00045000", "bid": 2.15, "bid_size": 35.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.6603, "open_interest": 11.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0232, "vega": 0.1022, "theta": -0.0186, "rho": 0.0586, "theo": 4.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-09-15T15:11:49", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "PHVS270319P00045000", "bid": 9.5, "bid_size": 32.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0249, "vega": 0.0996, "theta": -0.0196, "rho": -0.1075, "theo": 11.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-06-22T15:01:49", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PHVS270319C00050000", "bid": 3.1, "bid_size": 1.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.6968, "open_interest": 1.0, "volume": 1.0, "delta": 0.3615, "gamma": 0.0219, "vega": 0.0966, "theta": -0.0176, "rho": 0.0486, "theo": 3.2748, "change": 0.2, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T14:23:15", "percent_change": 7.54717, "prev_day_close": 3.5}, {"option": "PHVS270319P00050000", "bid": 13.1, "bid_size": 35.0, "ask": 17.9, "ask_size": 22.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.024, "vega": 0.0911, "theta": -0.0188, "rho": -0.1142, "theo": 15.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "PHVS270319C00055000", "bid": 0.05, "bid_size": 53.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6733, "open_interest": 1.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0199, "vega": 0.0883, "theta": -0.0162, "rho": 0.0398, "theo": 2.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-24T14:56:48", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PHVS270319P00055000", "bid": 17.5, "bid_size": 35.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0225, "vega": 0.0793, "theta": -0.0175, "rho": -0.1151, "theo": 20.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}], "symbol": "PHVS", "security_type": "stock", "exchange_id": 2, "current_price": 36.01, "price_change": -1.63, "price_change_percent": -4.4817, "bid": 35.05, "ask": 37.05, "bid_size": 200, "ask_size": 200, "open": 38.09, "high": 38.2, "low": 36.075, "close": 36.37, "prev_day_close": 36.37, "volume": 580260, "iv30": 55.763, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PHVS"}