{"timestamp": "2026-09-21 00:19:14", "data": {"options": [{"option": "PVLA261016C00095000", "bid": 53.6, "bid_size": 1.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0014, "vega": 0.0226, "theta": -0.0347, "rho": 0.0697, "theo": 56.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "PVLA261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0014, "vega": 0.0227, "theta": -0.0348, "rho": -0.0027, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PVLA261016C00100000", "bid": 48.8, "bid_size": 1.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0019, "vega": 0.0281, "theta": -0.0407, "rho": 0.0727, "theo": 51.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "PVLA261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0019, "vega": 0.0282, "theta": -0.0408, "rho": -0.0034, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PVLA261016C00105000", "bid": 43.6, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0025, "vega": 0.0349, "theta": -0.0478, "rho": 0.0754, "theo": 46.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "PVLA261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0025, "vega": 0.0351, "theta": -0.048, "rho": -0.0044, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PVLA261016C00110000", "bid": 38.6, "bid_size": 2.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0033, "vega": 0.0434, "theta": -0.0561, "rho": 0.0778, "theo": 41.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-09-11T11:41:17", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "PVLA261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0033, "vega": 0.0435, "theta": -0.0563, "rho": -0.0058, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PVLA261016C00115000", "bid": 34.8, "bid_size": 10.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0044, "vega": 0.054, "theta": -0.0658, "rho": 0.0796, "theo": 36.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "PVLA261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0044, "vega": 0.054, "theta": -0.0661, "rho": -0.0076, "theo": 0.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PVLA261016C00120000", "bid": 30.0, "bid_size": 8.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0058, "vega": 0.0668, "theta": -0.077, "rho": 0.0807, "theo": 32.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "PVLA261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.624, "open_interest": 3.0, "volume": 50.0, "delta": -0.0881, "gamma": 0.0058, "vega": 0.0669, "theta": -0.0773, "rho": -0.0099, "theo": 1.1827, "change": -1.2, "open": 1.5, "high": 1.5, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:50:58", "percent_change": -54.5455, "prev_day_close": 1.27500003576279}, {"option": "PVLA261016C00125000", "bid": 25.0, "bid_size": 10.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0076, "vega": 0.0822, "theta": -0.0896, "rho": 0.0809, "theo": 27.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PVLA261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0076, "vega": 0.0824, "theta": -0.09, "rho": -0.013, "theo": 1.5738, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016C00130000", "bid": 20.6, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0098, "vega": 0.1001, "theta": -0.1034, "rho": 0.0798, "theo": 23.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "PVLA261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6146, "open_interest": 10.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0098, "vega": 0.1004, "theta": -0.1039, "rho": -0.0172, "theo": 2.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-09-10T10:05:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261016C00135000", "bid": 16.0, "bid_size": 4.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0124, "vega": 0.1198, "theta": -0.1175, "rho": 0.077, "theo": 19.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "PVLA261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0125, "vega": 0.12, "theta": -0.1182, "rho": -0.0228, "theo": 2.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PVLA261016C00140000", "bid": 12.5, "bid_size": 5.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.5079, "open_interest": 1.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0152, "vega": 0.1394, "theta": -0.1307, "rho": 0.0723, "theo": 15.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-09T14:42:52", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PVLA261016P00140000", "bid": 1.15, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.494, "open_interest": 1.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0153, "vega": 0.1396, "theta": -0.1316, "rho": -0.0297, "theo": 3.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-08T13:35:15", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PVLA261016C00145000", "bid": 9.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0176, "vega": 0.1558, "theta": -0.1409, "rho": 0.0654, "theo": 11.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PVLA261016P00145000", "bid": 3.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4927, "open_interest": 40.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0178, "vega": 0.1559, "theta": -0.142, "rho": -0.038, "theo": 5.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T13:55:28", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PVLA261016C00150000", "bid": 7.3, "bid_size": 9.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5304, "open_interest": 25.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0192, "vega": 0.1653, "theta": -0.1458, "rho": 0.0569, "theo": 8.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-10T11:39:22", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PVLA261016P00150000", "bid": 5.1, "bid_size": 6.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.4665, "open_interest": 25.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0194, "vega": 0.1653, "theta": -0.1472, "rho": -0.0462, "theo": 7.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T14:21:23", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PVLA261016C00155000", "bid": 4.8, "bid_size": 11.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5141, "open_interest": 0.0, "volume": 2.0, "delta": 0.4541, "gamma": 0.0194, "vega": 0.1655, "theta": -0.1444, "rho": 0.0474, "theo": 6.4296, "change": -0.7, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:36:58", "percent_change": -8.53658, "prev_day_close": 7.25}, {"option": "PVLA261016P00155000", "bid": 8.7, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.5046, "open_interest": 25.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0197, "vega": 0.1651, "theta": -0.1461, "rho": -0.0538, "theo": 10.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T15:14:05", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PVLA261016C00160000", "bid": 3.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0184, "vega": 0.1569, "theta": -0.137, "rho": 0.0383, "theo": 4.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PVLA261016P00160000", "bid": 11.3, "bid_size": 12.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0186, "vega": 0.1559, "theta": -0.1391, "rho": -0.061, "theo": 13.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PVLA261016C00165000", "bid": 1.05, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0164, "vega": 0.1423, "theta": -0.1257, "rho": 0.0303, "theo": 3.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PVLA261016P00165000", "bid": 14.5, "bid_size": 4.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0167, "vega": 0.1401, "theta": -0.1281, "rho": -0.0644, "theo": 17.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "PVLA261016C00170000", "bid": 0.3, "bid_size": 12.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5124, "open_interest": 1000.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0141, "vega": 0.1252, "theta": -0.1126, "rho": 0.0238, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:10:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PVLA261016P00170000", "bid": 18.5, "bid_size": 4.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0144, "vega": 0.122, "theta": -0.1153, "rho": -0.0647, "theo": 21.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PVLA261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0118, "vega": 0.1081, "theta": -0.0994, "rho": 0.0186, "theo": 1.8944, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016P00175000", "bid": 23.0, "bid_size": 4.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0122, "vega": 0.104, "theta": -0.1025, "rho": -0.064, "theo": 25.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "PVLA261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0098, "vega": 0.0923, "theta": -0.087, "rho": 0.0146, "theo": 1.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261016P00180000", "bid": 27.5, "bid_size": 4.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0102, "vega": 0.0868, "theta": -0.0906, "rho": -0.0631, "theo": 30.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "PVLA261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.008, "vega": 0.0784, "theta": -0.0759, "rho": 0.0116, "theo": 1.1188, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016P00185000", "bid": 32.0, "bid_size": 4.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0084, "vega": 0.0714, "theta": -0.0798, "rho": -0.0566, "theo": 35.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "PVLA261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.755, "open_interest": 1.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0066, "vega": 0.0667, "theta": -0.0662, "rho": 0.0093, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-25T09:36:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261016P00190000", "bid": 37.0, "bid_size": 4.0, "ask": 41.9, "ask_size": 2.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.007, "vega": 0.059, "theta": -0.0704, "rho": -0.0516, "theo": 39.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "PVLA261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0055, "vega": 0.0568, "theta": -0.0577, "rho": 0.0075, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016P00195000", "bid": 42.0, "bid_size": 2.0, "ask": 46.9, "ask_size": 2.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0058, "vega": 0.0484, "theta": -0.0621, "rho": -0.0487, "theo": 44.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "PVLA261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0045, "vega": 0.0484, "theta": -0.0505, "rho": 0.0061, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016P00200000", "bid": 47.0, "bid_size": 2.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0048, "vega": 0.0377, "theta": -0.0545, "rho": -0.0372, "theo": 49.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "PVLA261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0032, "vega": 0.0356, "theta": -0.0389, "rho": 0.0041, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 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": "PVLA261016P00210000", "bid": 57.0, "bid_size": 2.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0033, "vega": 0.0233, "theta": -0.041, "rho": -0.0256, "theo": 59.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "PVLA261120C00055000", "bid": 93.6, "bid_size": 2.0, "ask": 98.5, "ask_size": 3.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.017, "theta": -0.0167, "rho": 0.0534, "theo": 95.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "PVLA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0171, "theta": -0.0155, "rho": -0.003, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00060000", "bid": 88.6, "bid_size": 2.0, "ask": 93.5, "ask_size": 3.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0207, "theta": -0.0187, "rho": 0.0639, "theo": 91.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "PVLA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.0206, "theta": -0.0176, "rho": -0.0038, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00065000", "bid": 83.6, "bid_size": 2.0, "ask": 88.5, "ask_size": 3.0, "iv": 1.0073, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.025, "theta": -0.021, "rho": 0.0755, "theo": 86.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.08, "last_trade_time": "2026-06-02T15:58:45", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "PVLA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0201, "rho": -0.0046, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00070000", "bid": 78.6, "bid_size": 2.0, "ask": 83.5, "ask_size": 3.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0008, "vega": 0.0299, "theta": -0.0236, "rho": 0.0874, "theo": 81.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "PVLA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0296, "theta": -0.0228, "rho": -0.0056, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00075000", "bid": 73.7, "bid_size": 1.0, "ask": 78.5, "ask_size": 2.0, "iv": 0.99, "open_interest": 1.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.001, "vega": 0.0357, "theta": -0.0265, "rho": 0.0997, "theo": 76.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-07-01T10:20:30", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "PVLA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2883, "open_interest": 1.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.001, "vega": 0.0354, "theta": -0.0259, "rho": -0.0069, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-05T15:11:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00080000", "bid": 69.1, "bid_size": 1.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.9028, "open_interest": 1.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0012, "vega": 0.0424, "theta": -0.0298, "rho": 0.1118, "theo": 71.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-07-01T10:20:30", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "PVLA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1887, "open_interest": 1.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0012, "vega": 0.042, "theta": -0.0294, "rho": -0.0084, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-21T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00085000", "bid": 64.1, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0015, "vega": 0.0502, "theta": -0.0335, "rho": 0.1232, "theo": 66.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "PVLA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0951, "open_interest": 1.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0015, "vega": 0.05, "theta": -0.0332, "rho": -0.0103, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-21T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00090000", "bid": 59.1, "bid_size": 2.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.7427, "open_interest": 3.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0018, "vega": 0.0593, "theta": -0.0377, "rho": 0.1336, "theo": 61.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-08-14T10:24:42", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "PVLA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0065, "open_interest": 32.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0018, "vega": 0.0591, "theta": -0.0375, "rho": -0.0127, "theo": 1.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-21T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00095000", "bid": 54.3, "bid_size": 1.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0023, "vega": 0.0699, "theta": -0.0424, "rho": 0.1424, "theo": 57.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.02, "last_trade_time": "2026-06-25T15:17:45", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "PVLA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9224, "open_interest": 2.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0023, "vega": 0.0699, "theta": -0.0423, "rho": -0.0155, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-21T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00100000", "bid": 49.6, "bid_size": 1.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0028, "vega": 0.082, "theta": -0.0476, "rho": 0.1496, "theo": 52.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "PVLA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.842, "open_interest": 3.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0028, "vega": 0.082, "theta": -0.0476, "rho": -0.019, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-11T14:57:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00105000", "bid": 45.0, "bid_size": 1.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0034, "vega": 0.096, "theta": -0.0533, "rho": 0.1552, "theo": 47.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "PVLA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0034, "vega": 0.0962, "theta": -0.0534, "rho": -0.0232, "theo": 1.88, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00110000", "bid": 40.2, "bid_size": 2.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.622, "open_interest": 1.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0042, "vega": 0.1117, "theta": -0.0595, "rho": 0.1592, "theo": 43.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "PVLA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0042, "vega": 0.1119, "theta": -0.0596, "rho": -0.0285, "theo": 2.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00115000", "bid": 36.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.6376, "open_interest": 8.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.005, "vega": 0.1293, "theta": -0.066, "rho": 0.1615, "theo": 38.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-14T14:28:06", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PVLA261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0051, "vega": 0.1295, "theta": -0.0663, "rho": -0.0348, "theo": 2.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-07-09T15:21:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120C00120000", "bid": 32.5, "bid_size": 7.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.5994, "open_interest": 1.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.006, "vega": 0.1482, "theta": -0.0729, "rho": 0.162, "theo": 34.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-05-28T13:47:34", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "PVLA261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5487, "open_interest": 10.0, "volume": 1.0, "delta": -0.1535, "gamma": 0.006, "vega": 0.1486, "theta": -0.0732, "rho": -0.0421, "theo": 3.4966, "change": 0.02, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-18T14:12:45", "percent_change": 0.816325, "prev_day_close": 2.3749999050051}, {"option": "PVLA261120C00125000", "bid": 28.9, "bid_size": 5.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.5991, "open_interest": 2.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0071, "vega": 0.1681, "theta": -0.0797, "rho": 0.1606, "theo": 30.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-08-28T09:34:59", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "PVLA261120P00125000", "bid": 1.0, "bid_size": 3.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.5367, "open_interest": 0.0, "volume": 1.0, "delta": -0.1871, "gamma": 0.0071, "vega": 0.1685, "theta": -0.0801, "rho": -0.0513, "theo": 4.3254, "change": 0.07, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-18T14:12:45", "percent_change": 2.22222, "prev_day_close": 3.22500002384186}, {"option": "PVLA261120C00130000", "bid": 24.5, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.5639, "open_interest": 8.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0082, "vega": 0.1883, "theta": -0.0863, "rho": 0.1571, "theo": 26.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-06-04T15:55:30", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PVLA261120P00130000", "bid": 2.05, "bid_size": 13.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0083, "vega": 0.1887, "theta": -0.0868, "rho": -0.0616, "theo": 5.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "PVLA261120C00135000", "bid": 20.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.5755, "open_interest": 12.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0094, "vega": 0.2076, "theta": -0.0923, "rho": 0.1515, "theo": 22.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-07-20T13:11:35", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "PVLA261120P00135000", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0094, "vega": 0.2081, "theta": -0.093, "rho": -0.0733, "theo": 6.6393, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120C00140000", "bid": 17.6, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5613, "open_interest": 5.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0104, "vega": 0.2246, "theta": -0.0973, "rho": 0.1438, "theo": 19.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-08-07T09:52:49", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PVLA261120P00140000", "bid": 5.5, "bid_size": 5.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0105, "vega": 0.225, "theta": -0.098, "rho": -0.0862, "theo": 8.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PVLA261120C00145000", "bid": 14.6, "bid_size": 2.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.5596, "open_interest": 8.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0113, "vega": 0.2378, "theta": -0.1008, "rho": 0.1344, "theo": 16.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-20T10:12:23", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PVLA261120P00145000", "bid": 7.5, "bid_size": 5.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0114, "vega": 0.2383, "theta": -0.1017, "rho": -0.0996, "theo": 10.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PVLA261120C00150000", "bid": 11.5, "bid_size": 5.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.534, "open_interest": 308.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0119, "vega": 0.2462, "theta": -0.1026, "rho": 0.1234, "theo": 13.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-11T10:08:31", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PVLA261120P00150000", "bid": 10.0, "bid_size": 4.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0121, "vega": 0.2465, "theta": -0.1037, "rho": -0.1141, "theo": 12.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PVLA261120C00155000", "bid": 9.5, "bid_size": 5.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0122, "vega": 0.2491, "theta": -0.1024, "rho": 0.1116, "theo": 11.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PVLA261120P00155000", "bid": 12.5, "bid_size": 5.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0124, "vega": 0.249, "theta": -0.1038, "rho": -0.1276, "theo": 14.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PVLA261120C00160000", "bid": 7.6, "bid_size": 2.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.5425, "open_interest": 10.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0122, "vega": 0.2463, "theta": -0.1005, "rho": 0.0993, "theo": 9.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-16T15:13:58", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PVLA261120P00160000", "bid": 15.5, "bid_size": 5.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0124, "vega": 0.2458, "theta": -0.102, "rho": -0.1397, "theo": 17.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PVLA261120C00165000", "bid": 5.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0118, "vega": 0.2385, "theta": -0.0969, "rho": 0.0874, "theo": 7.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-08-21T15:00:28", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PVLA261120P00165000", "bid": 18.5, "bid_size": 5.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.012, "vega": 0.2375, "theta": -0.0987, "rho": -0.1499, "theo": 21.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "PVLA261120C00170000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.0112, "vega": 0.2269, "theta": -0.0922, "rho": 0.0762, "theo": 6.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PVLA261120P00170000", "bid": 22.0, "bid_size": 5.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0115, "vega": 0.225, "theta": -0.0942, "rho": -0.158, "theo": 24.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PVLA261120C00175000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.5333, "open_interest": 20.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0104, "vega": 0.2127, "theta": -0.0866, "rho": 0.066, "theo": 5.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-03-31T13:37:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PVLA261120P00175000", "bid": 26.0, "bid_size": 4.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0107, "vega": 0.2098, "theta": -0.0889, "rho": -0.163, "theo": 28.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "PVLA261120C00180000", "bid": 2.05, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5225, "open_interest": 17.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0096, "vega": 0.1968, "theta": -0.0806, "rho": 0.0568, "theo": 4.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T14:21:11", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "PVLA261120P00180000", "bid": 30.0, "bid_size": 4.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0099, "vega": 0.1929, "theta": -0.0831, "rho": -0.1664, "theo": 32.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "PVLA261120C00185000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.5239, "open_interest": 10.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0087, "vega": 0.1804, "theta": -0.0744, "rho": 0.0488, "theo": 3.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-08-19T14:37:30", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "PVLA261120P00185000", "bid": 34.0, "bid_size": 4.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.4642, "open_interest": 18.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.009, "vega": 0.1754, "theta": -0.0772, "rho": -0.1669, "theo": 37.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-07-09T15:52:05", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "PVLA261120C00190000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0078, "vega": 0.1644, "theta": -0.0683, "rho": 0.0419, "theo": 2.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "PVLA261120P00190000", "bid": 38.5, "bid_size": 4.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.4898, "open_interest": 14.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0082, "vega": 0.1579, "theta": -0.0713, "rho": -0.1648, "theo": 41.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.7, "last_trade_time": "2026-07-08T15:48:55", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "PVLA261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.539, "open_interest": 2.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.007, "vega": 0.1488, "theta": -0.0625, "rho": 0.0359, "theo": 2.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-26T14:52:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120P00195000", "bid": 43.0, "bid_size": 4.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0074, "vega": 0.1411, "theta": -0.0657, "rho": -0.16, "theo": 46.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "PVLA261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0062, "vega": 0.1345, "theta": -0.057, "rho": 0.0309, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 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": "PVLA261120P00200000", "bid": 47.5, "bid_size": 4.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0066, "vega": 0.1246, "theta": -0.0605, "rho": -0.1549, "theo": 50.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "PVLA261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.5624, "open_interest": 2.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0049, "vega": 0.109, "theta": -0.0471, "rho": 0.023, "theo": 1.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PVLA261120P00210000", "bid": 57.0, "bid_size": 4.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0053, "vega": 0.0959, "theta": -0.0511, "rho": -0.1382, "theo": 60.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "PVLA261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7, "open_interest": 2.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0039, "vega": 0.0881, "theta": -0.0389, "rho": 0.0173, "theo": 1.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120P00220000", "bid": 67.0, "bid_size": 2.0, "ask": 71.9, "ask_size": 2.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0043, "vega": 0.0715, "theta": -0.0435, "rho": -0.1183, "theo": 69.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-07-01T10:20:30", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "PVLA261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0031, "vega": 0.0713, "theta": -0.0322, "rho": 0.0132, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120P00230000", "bid": 77.0, "bid_size": 2.0, "ask": 81.9, "ask_size": 2.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0035, "vega": 0.052, "theta": -0.0379, "rho": -0.093, "theo": 79.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "PVLA261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8088, "open_interest": 2.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0024, "vega": 0.058, "theta": -0.0267, "rho": 0.0101, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA261120P00240000", "bid": 87.0, "bid_size": 2.0, "ask": 91.9, "ask_size": 2.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0027, "vega": 0.0328, "theta": -0.0312, "rho": -0.0638, "theo": 89.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "PVLA270219C00055000", "bid": 94.5, "bid_size": 4.0, "ask": 99.5, "ask_size": 4.0, "iv": 0.8282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0028, "rho": 0.2193, "theo": 96.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.8, "last_trade_time": "2026-07-01T10:20:30", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "PVLA270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0076, "rho": -0.0086, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 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": "PVLA270219C00060000", "bid": 89.6, "bid_size": 1.0, "ask": 94.5, "ask_size": 4.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0005, "vega": 0.039, "theta": -0.0048, "rho": 0.2374, "theo": 92.0756, "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": 91.5999984741211}, {"option": "PVLA270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0582, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0391, "theta": -0.0093, "rho": -0.0114, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PVLA270219C00065000", "bid": 84.6, "bid_size": 1.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.6651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0007, "vega": 0.0491, "theta": -0.007, "rho": 0.2546, "theo": 87.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-07-20T09:41:42", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "PVLA270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0493, "theta": -0.0114, "rho": -0.0149, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA270219C00070000", "bid": 80.0, "bid_size": 4.0, "ask": 85.0, "ask_size": 4.0, "iv": 0.6892, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0009, "vega": 0.0609, "theta": -0.0096, "rho": 0.2708, "theo": 82.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-07-01T10:20:30", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "PVLA270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9047, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0009, "vega": 0.0611, "theta": -0.0137, "rho": -0.0193, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-25T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA270219C00075000", "bid": 75.0, "bid_size": 4.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0011, "vega": 0.0748, "theta": -0.0124, "rho": 0.2858, "theo": 77.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "PVLA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0011, "vega": 0.0752, "theta": -0.0164, "rho": -0.0246, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-06-25T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA270219C00080000", "bid": 70.5, "bid_size": 4.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.6341, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0014, "vega": 0.0905, "theta": -0.0156, "rho": 0.2996, "theo": 73.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.92, "last_trade_time": "2026-07-20T15:52:53", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "PVLA270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0014, "vega": 0.091, "theta": -0.0193, "rho": -0.0311, "theo": 1.3566, "change": 0.0, "open": 0.0, "high": 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": "PVLA270219C00085000", "bid": 66.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0017, "vega": 0.1086, "theta": -0.0191, "rho": 0.3118, "theo": 68.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "PVLA270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0017, "vega": 0.1091, "theta": -0.0226, "rho": -0.039, "theo": 1.7244, "change": 0.0, "open": 0.0, "high": 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": "PVLA270219C00090000", "bid": 61.5, "bid_size": 4.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0021, "vega": 0.1284, "theta": -0.0229, "rho": 0.3224, "theo": 64.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "PVLA270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0021, "vega": 0.1292, "theta": -0.0262, "rho": -0.0483, "theo": 2.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-06-25T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA270219C00095000", "bid": 57.5, "bid_size": 1.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0025, "vega": 0.1502, "theta": -0.027, "rho": 0.331, "theo": 59.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "PVLA270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6024, "open_interest": 1.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0025, "vega": 0.151, "theta": -0.0301, "rho": -0.0593, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-06-25T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PVLA270219C00100000", "bid": 53.1, "bid_size": 1.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.5974, "open_interest": 10.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.003, "vega": 0.1735, "theta": -0.0312, "rho": 0.3376, "theo": 55.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.8, "last_trade_time": "2026-08-25T09:46:29", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "PVLA270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.003, "vega": 0.1749, "theta": -0.0342, "rho": -0.0719, "theo": 3.3908, "change": 0.0, "open": 0.0, "high": 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": "PVLA270219C00105000", "bid": 49.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.5936, "open_interest": 1.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0034, "vega": 0.1979, "theta": -0.0356, "rho": 0.342, "theo": 51.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-06-25T15:17:45", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "PVLA270219P00105000", "bid": 1.05, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0035, "vega": 0.199, "theta": -0.0384, "rho": -0.0863, "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": 3.47500002384186}, {"option": "PVLA270219C00110000", "bid": 45.1, "bid_size": 1.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.5827, "open_interest": 1.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0039, "vega": 0.2233, "theta": -0.04, "rho": 0.3439, "theo": 47.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "PVLA270219P00110000", "bid": 2.15, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.004, "vega": 0.2246, "theta": -0.0427, "rho": -0.1026, "theo": 5.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "PVLA270219C00115000", "bid": 41.1, "bid_size": 2.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0044, "vega": 0.2484, "theta": -0.0444, "rho": 0.3437, "theo": 43.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "PVLA270219P00115000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0045, "vega": 0.2501, "theta": -0.0469, "rho": -0.1203, "theo": 6.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PVLA270219C00120000", "bid": 38.1, "bid_size": 2.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.005, "vega": 0.2733, "theta": -0.0486, "rho": 0.3409, "theo": 40.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "PVLA270219P00120000", "bid": 4.6, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.005, "vega": 0.2748, "theta": -0.051, "rho": -0.14, "theo": 7.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PVLA270219C00125000", "bid": 34.6, "bid_size": 2.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0055, "vega": 0.2968, "theta": -0.0525, "rho": 0.3361, "theo": 36.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "PVLA270219P00125000", "bid": 7.9, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0056, "vega": 0.2987, "theta": -0.0549, "rho": -0.1607, "theo": 8.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PVLA270219C00130000", "bid": 31.0, "bid_size": 5.0, "ask": 35.8, "ask_size": 2.0, "iv": 0.555, "open_interest": 6.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0059, "vega": 0.3186, "theta": -0.0561, "rho": 0.329, "theo": 33.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-07-21T11:53:35", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PVLA270219P00130000", "bid": 9.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.006, "vega": 0.3202, "theta": -0.0584, "rho": -0.1824, "theo": 10.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PVLA270219C00135000", "bid": 28.6, "bid_size": 1.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0063, "vega": 0.3381, "theta": -0.0593, "rho": 0.3201, "theo": 30.4467, "change": 0.0, "open": 0.0, "high": 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": "PVLA270219P00135000", "bid": 10.0, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0065, "vega": 0.34, "theta": -0.0616, "rho": -0.2052, "theo": 12.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PVLA270219C00140000", "bid": 25.5, "bid_size": 5.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.5573, "open_interest": 20.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0067, "vega": 0.3548, "theta": -0.062, "rho": 0.3095, "theo": 27.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-25T14:40:42", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "PVLA270219P00140000", "bid": 12.0, "bid_size": 4.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0069, "vega": 0.3562, "theta": -0.0642, "rho": -0.2272, "theo": 14.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "PVLA270219C00145000", "bid": 23.1, "bid_size": 1.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.5544, "open_interest": 10.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.007, "vega": 0.3685, "theta": -0.0641, "rho": 0.2973, "theo": 24.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-08-21T15:40:33", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "PVLA270219P00145000", "bid": 14.5, "bid_size": 4.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0072, "vega": 0.3696, "theta": -0.0664, "rho": -0.2511, "theo": 16.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PVLA270219C00150000", "bid": 20.6, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.5548, "open_interest": 13.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0072, "vega": 0.3787, "theta": -0.0657, "rho": 0.2844, "theo": 22.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "PVLA270219P00150000", "bid": 17.0, "bid_size": 4.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0075, "vega": 0.3793, "theta": -0.068, "rho": -0.2726, "theo": 19.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "PVLA270219C00155000", "bid": 18.1, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.544, "open_interest": 3.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0074, "vega": 0.3857, "theta": -0.0668, "rho": 0.2702, "theo": 20.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.13, "last_trade_time": "2026-08-21T15:00:28", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "PVLA270219P00155000", "bid": 19.5, "bid_size": 4.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0077, "vega": 0.3855, "theta": -0.069, "rho": -0.2948, "theo": 22.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PVLA270219C00160000", "bid": 16.0, "bid_size": 4.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.5418, "open_interest": 60.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0075, "vega": 0.3893, "theta": -0.0672, "rho": 0.2559, "theo": 18.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-08-21T15:59:03", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PVLA270219P00160000", "bid": 22.5, "bid_size": 4.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0078, "vega": 0.3879, "theta": -0.0695, "rho": -0.3131, "theo": 25.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "PVLA270219C00165000", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.5367, "open_interest": 3.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0076, "vega": 0.3898, "theta": -0.0672, "rho": 0.241, "theo": 16.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-21T13:10:34", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "PVLA270219P00165000", "bid": 25.5, "bid_size": 4.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0079, "vega": 0.3874, "theta": -0.0695, "rho": -0.3334, "theo": 28.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-07-20T12:41:25", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PVLA270219C00170000", "bid": 12.6, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0075, "vega": 0.3874, "theta": -0.0667, "rho": 0.2263, "theo": 14.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-07-17T10:33:56", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PVLA270219P00170000", "bid": 28.5, "bid_size": 5.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0079, "vega": 0.383, "theta": -0.0691, "rho": -0.347, "theo": 31.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "PVLA270219C00175000", "bid": 11.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.543, "open_interest": 17.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0074, "vega": 0.3822, "theta": -0.0657, "rho": 0.2115, "theo": 13.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-29T10:03:11", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PVLA270219P00175000", "bid": 32.0, "bid_size": 4.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0078, "vega": 0.3767, "theta": -0.0682, "rho": -0.3642, "theo": 34.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "PVLA270219C00180000", "bid": 9.6, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.5393, "open_interest": 10.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0073, "vega": 0.3749, "theta": -0.0644, "rho": 0.1973, "theo": 11.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-08-05T14:49:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PVLA270219P00180000", "bid": 35.5, "bid_size": 4.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0077, "vega": 0.3668, "theta": -0.067, "rho": -0.3713, "theo": 38.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "PVLA270219C00185000", "bid": 8.0, "bid_size": 4.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.5293, "open_interest": 2.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0071, "vega": 0.3656, "theta": -0.0628, "rho": 0.1834, "theo": 10.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-11T12:37:13", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PVLA270219P00185000", "bid": 39.5, "bid_size": 4.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.5167, "open_interest": 2.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0076, "vega": 0.3552, "theta": -0.0655, "rho": -0.3842, "theo": 42.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-07-20T14:32:40", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "PVLA270219C00190000", "bid": 7.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.535, "open_interest": 10.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0069, "vega": 0.3547, "theta": -0.0609, "rho": 0.1701, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-18T10:17:28", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PVLA270219P00190000", "bid": 43.0, "bid_size": 4.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0074, "vega": 0.3414, "theta": -0.0637, "rho": -0.3869, "theo": 46.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "PVLA270219C00195000", "bid": 6.1, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.5351, "open_interest": 1.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0066, "vega": 0.3428, "theta": -0.0588, "rho": 0.1576, "theo": 8.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-07-20T10:31:22", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PVLA270219P00195000", "bid": 47.0, "bid_size": 4.0, "ask": 51.9, "ask_size": 3.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0072, "vega": 0.3264, "theta": -0.0618, "rho": -0.3915, "theo": 50.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-07-20T10:37:21", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "PVLA270219C00200000", "bid": 5.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0064, "vega": 0.3295, "theta": -0.0566, "rho": 0.1454, "theo": 7.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PVLA270219P00200000", "bid": 51.5, "bid_size": 4.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.007, "vega": 0.3108, "theta": -0.0596, "rho": -0.3912, "theo": 54.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "PVLA270219C00210000", "bid": 5.4, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0058, "vega": 0.3018, "theta": -0.0519, "rho": 0.1237, "theo": 6.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PVLA270219P00210000", "bid": 60.0, "bid_size": 4.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0065, "vega": 0.2746, "theta": -0.0552, "rho": -0.3857, "theo": 62.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "PVLA270219C00220000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5263, "open_interest": 16.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0052, "vega": 0.2732, "theta": -0.047, "rho": 0.1048, "theo": 4.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "PVLA270219P00220000", "bid": 68.5, "bid_size": 6.0, "ask": 73.4, "ask_size": 2.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.006, "vega": 0.2333, "theta": -0.0505, "rho": -0.3547, "theo": 71.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "PVLA270219C00230000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0047, "vega": 0.2449, "theta": -0.0423, "rho": 0.0883, "theo": 3.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "PVLA270219P00230000", "bid": 78.0, "bid_size": 4.0, "ask": 82.9, "ask_size": 3.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0055, "vega": 0.1969, "theta": -0.046, "rho": -0.3237, "theo": 80.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "PVLA270219C00240000", "bid": 0.55, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.5329, "open_interest": 14.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0041, "vega": 0.2183, "theta": -0.0378, "rho": 0.0745, "theo": 3.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-03T12:21:47", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PVLA270219P00240000", "bid": 87.5, "bid_size": 4.0, "ask": 92.4, "ask_size": 2.0, "iv": 0.5136, "open_interest": 1.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.005, "vega": 0.1616, "theta": -0.0416, "rho": -0.2874, "theo": 90.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-07-20T09:41:42", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "PVLA270521C00095000", "bid": 60.5, "bid_size": 4.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0025, "vega": 0.2243, "theta": -0.023, "rho": 0.4818, "theo": 63.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "PVLA270521P00095000", "bid": 2.05, "bid_size": 2.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0025, "vega": 0.2263, "theta": -0.0272, "rho": -0.1221, "theo": 4.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "PVLA270521C00100000", "bid": 57.1, "bid_size": 2.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0028, "vega": 0.2525, "theta": -0.0264, "rho": 0.4885, "theo": 59.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "PVLA270521P00100000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0029, "vega": 0.255, "theta": -0.0304, "rho": -0.1442, "theo": 5.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PVLA270521C00105000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0031, "vega": 0.2809, "theta": -0.0297, "rho": 0.4924, "theo": 55.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "PVLA270521P00105000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0032, "vega": 0.2835, "theta": -0.0336, "rho": -0.168, "theo": 6.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PVLA270521C00110000", "bid": 49.7, "bid_size": 1.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0035, "vega": 0.3086, "theta": -0.033, "rho": 0.4938, "theo": 52.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "PVLA270521P00110000", "bid": 5.5, "bid_size": 5.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0036, "vega": 0.312, "theta": -0.0368, "rho": -0.1941, "theo": 8.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PVLA270521C00115000", "bid": 46.6, "bid_size": 2.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0038, "vega": 0.3355, "theta": -0.0362, "rho": 0.4926, "theo": 48.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "PVLA270521P00115000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0039, "vega": 0.3389, "theta": -0.0398, "rho": -0.221, "theo": 9.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PVLA270521C00120000", "bid": 43.6, "bid_size": 2.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0041, "vega": 0.3609, "theta": -0.0391, "rho": 0.4894, "theo": 45.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "PVLA270521P00120000", "bid": 8.7, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0043, "vega": 0.3644, "theta": -0.0426, "rho": -0.2494, "theo": 11.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PVLA270521C00125000", "bid": 40.6, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0044, "vega": 0.3848, "theta": -0.0419, "rho": 0.4837, "theo": 42.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "PVLA270521P00125000", "bid": 10.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0046, "vega": 0.3882, "theta": -0.0452, "rho": -0.278, "theo": 12.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PVLA270521C00130000", "bid": 37.5, "bid_size": 5.0, "ask": 42.3, "ask_size": 2.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0047, "vega": 0.4065, "theta": -0.0444, "rho": 0.4765, "theo": 39.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "PVLA270521P00130000", "bid": 12.5, "bid_size": 4.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0049, "vega": 0.41, "theta": -0.0477, "rho": -0.3076, "theo": 14.9, "change": 0.0, "open": 0.0, "high": 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": "PVLA270521C00135000", "bid": 34.5, "bid_size": 5.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.005, "vega": 0.4261, "theta": -0.0466, "rho": 0.4671, "theo": 36.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "PVLA270521P00135000", "bid": 15.0, "bid_size": 5.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0052, "vega": 0.4292, "theta": -0.0498, "rho": -0.3376, "theo": 17.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PVLA270521C00140000", "bid": 32.0, "bid_size": 4.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0052, "vega": 0.4431, "theta": -0.0486, "rho": 0.4568, "theo": 34.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "PVLA270521P00140000", "bid": 17.0, "bid_size": 5.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0054, "vega": 0.4458, "theta": -0.0517, "rho": -0.3666, "theo": 19.3245, "change": 0.0, "open": 0.0, "high": 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": "PVLA270521C00145000", "bid": 30.1, "bid_size": 2.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0054, "vega": 0.4578, "theta": -0.0502, "rho": 0.4446, "theo": 31.8821, "change": 0.0, "open": 0.0, "high": 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": "PVLA270521P00145000", "bid": 19.5, "bid_size": 5.0, "ask": 24.3, "ask_size": 2.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0056, "vega": 0.4598, "theta": -0.0533, "rho": -0.3955, "theo": 21.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PVLA270521C00150000", "bid": 27.5, "bid_size": 4.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0055, "vega": 0.4698, "theta": -0.0516, "rho": 0.4318, "theo": 29.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "PVLA270521P00150000", "bid": 22.2, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0058, "vega": 0.471, "theta": -0.0546, "rho": -0.424, "theo": 24.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "PVLA270521C00155000", "bid": 25.6, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0056, "vega": 0.4792, "theta": -0.0526, "rho": 0.4181, "theo": 27.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PVLA270521P00155000", "bid": 25.0, "bid_size": 4.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.006, "vega": 0.4792, "theta": -0.0557, "rho": -0.4502, "theo": 27.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "PVLA270521C00160000", "bid": 23.6, "bid_size": 2.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0058, "vega": 0.4862, "theta": -0.0534, "rho": 0.4034, "theo": 25.4239, "change": 0.0, "open": 0.0, "high": 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": "PVLA270521P00160000", "bid": 28.0, "bid_size": 4.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0061, "vega": 0.4849, "theta": -0.0565, "rho": -0.4768, "theo": 30.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "PVLA270521C00165000", "bid": 21.5, "bid_size": 5.0, "ask": 26.3, "ask_size": 2.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0058, "vega": 0.4908, "theta": -0.0539, "rho": 0.3889, "theo": 23.5483, "change": 0.0, "open": 0.0, "high": 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": "PVLA270521P00165000", "bid": 31.0, "bid_size": 5.0, "ask": 35.3, "ask_size": 2.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0062, "vega": 0.4877, "theta": -0.057, "rho": -0.5004, "theo": 33.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "PVLA270521C00170000", "bid": 19.5, "bid_size": 6.0, "ask": 24.3, "ask_size": 2.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0058, "vega": 0.4931, "theta": -0.0542, "rho": 0.3734, "theo": 21.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PVLA270521P00170000", "bid": 34.0, "bid_size": 4.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0063, "vega": 0.4877, "theta": -0.0573, "rho": -0.5215, "theo": 36.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "PVLA270521C00175000", "bid": 18.0, "bid_size": 5.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0059, "vega": 0.4932, "theta": -0.0542, "rho": 0.3581, "theo": 20.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PVLA270521P00175000", "bid": 37.5, "bid_size": 4.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0063, "vega": 0.486, "theta": -0.0573, "rho": -0.5432, "theo": 39.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PVLA270521C00180000", "bid": 16.6, "bid_size": 2.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0058, "vega": 0.4915, "theta": -0.054, "rho": 0.3429, "theo": 18.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "PVLA270521P00180000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0064, "vega": 0.4808, "theta": -0.0571, "rho": -0.5596, "theo": 43.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "PVLA270521C00185000", "bid": 15.1, "bid_size": 2.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0058, "vega": 0.4878, "theta": -0.0535, "rho": 0.3274, "theo": 17.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PVLA270521P00185000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0064, "vega": 0.4743, "theta": -0.0568, "rho": -0.5729, "theo": 46.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "PVLA270521C00190000", "bid": 13.5, "bid_size": 5.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0058, "vega": 0.4825, "theta": -0.053, "rho": 0.3123, "theo": 15.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "PVLA270521P00190000", "bid": 48.0, "bid_size": 5.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0063, "vega": 0.4661, "theta": -0.0563, "rho": -0.5864, "theo": 50.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "PVLA270521C00195000", "bid": 12.6, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0057, "vega": 0.476, "theta": -0.0522, "rho": 0.2977, "theo": 14.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PVLA270521P00195000", "bid": 51.5, "bid_size": 4.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0063, "vega": 0.4548, "theta": -0.0556, "rho": -0.5958, "theo": 54.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "PVLA270521C00200000", "bid": 11.0, "bid_size": 4.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0056, "vega": 0.4679, "theta": -0.0513, "rho": 0.2829, "theo": 13.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PVLA270521P00200000", "bid": 55.5, "bid_size": 9.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0063, "vega": 0.4424, "theta": -0.0548, "rho": -0.5995, "theo": 58.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "PVLA270521C00210000", "bid": 9.0, "bid_size": 4.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0054, "vega": 0.4491, "theta": -0.0492, "rho": 0.2553, "theo": 11.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PVLA270521P00210000", "bid": 63.5, "bid_size": 4.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0061, "vega": 0.4144, "theta": -0.0528, "rho": -0.603, "theo": 66.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}], "symbol": "PVLA", "security_type": "stock", "exchange_id": 2, "current_price": 150.7, "price_change": -3.76, "price_change_percent": -2.4973, "bid": 144.19, "ask": 241.47, "bid_size": 100, "ask_size": 200, "open": 154.72, "high": 154.72, "low": 149.2025, "close": 150.56, "prev_day_close": 150.56, "volume": 646462, "iv30": 49.081, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PVLA"}