{"timestamp": "2026-11-10 23:45:34", "data": {"options": [{"option": "PAAI261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 54.0, "iv": 8.2594, "open_interest": 7.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.6512, "vega": 0.0002, "theta": -0.0028, "rho": 0.0001, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:08:22", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PAAI261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.6181, "open_interest": 117.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.6528, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:52:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAI261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2803.0, "iv": 0.0, "open_interest": 292.0, "volume": 0.0, "delta": 0.3296, "gamma": 1.1126, "vega": 0.0004, "theta": -0.0059, "rho": 0.0001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T12:42:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAAI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 903.0, "iv": 6.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 1.116, "vega": 0.0004, "theta": -0.0059, "rho": -0.0002, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 983.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.5976, "vega": 0.0003, "theta": -0.0049, "rho": 0.0, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PAAI261120P00001500", "bid": 0.25, "bid_size": 13.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.6009, "vega": 0.0003, "theta": -0.0048, "rho": -0.0002, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PAAI261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1499.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.103, "gamma": 0.385, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T14:47:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAAI261120P00002000", "bid": 0.75, "bid_size": 42.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.39, "vega": 0.0002, "theta": -0.0038, "rho": -0.0003, "theo": 1.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:49:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAAI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 4.6564, "open_interest": 527.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.2765, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:55:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAI261120P00002500", "bid": 1.25, "bid_size": 124.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.2826, "vega": 0.0002, "theta": -0.0031, "rho": -0.0003, "theo": 1.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T15:03:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PAAI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 6.3316, "open_interest": 279.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.1023, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:06:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAI261120P00005000", "bid": 3.7, "bid_size": 12.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.1141, "vega": 0.0, "theta": -0.0012, "rho": -0.0003, "theo": 4.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T11:24:16", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PAAI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 7.2212, "open_interest": 8.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0575, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAI261120P00007500", "bid": 6.2, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0523, "vega": 0.0, "theta": -0.0005, "rho": -0.0001, "theo": 6.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PAAI261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1156.0, "iv": 5.845, "open_interest": 1050.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.3561, "vega": 0.0006, "theta": -0.0041, "rho": 0.0001, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T13:30:56", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PAAI261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2229.0, "iv": 5.7471, "open_interest": 30.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.2577, "vega": 0.0006, "theta": -0.003, "rho": -0.0004, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:26:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAAI261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2110.0, "iv": 7.8021, "open_interest": 2.0, "volume": 20.0, "delta": 0.5633, "gamma": 0.4106, "vega": 0.0008, "theta": -0.0047, "rho": 0.0001, "theo": 0.2363, "change": -0.25, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T14:30:28", "percent_change": -62.5, "prev_day_close": 0.399999991059303}, {"option": "PAAI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 537.0, "iv": 2.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.3479, "vega": 0.0008, "theta": -0.004, "rho": -0.0009, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PAAI261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2559.0, "iv": 8.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.405, "vega": 0.0008, "theta": -0.0046, "rho": 0.0001, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAAI261218P00001500", "bid": 0.3, "bid_size": 9.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.3602, "vega": 0.0008, "theta": -0.0041, "rho": -0.0015, "theo": 1.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PAAI261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 253.0, "iv": 5.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.3808, "vega": 0.0008, "theta": -0.0044, "rho": 0.0001, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PAAI261218P00002000", "bid": 0.8, "bid_size": 9.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.3469, "vega": 0.0008, "theta": -0.0038, "rho": -0.002, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PAAI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2058.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.3517, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAAI261218P00002500", "bid": 0.65, "bid_size": 49.0, "ask": 2.85, "ask_size": 525.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.3252, "vega": 0.0007, "theta": -0.0035, "rho": -0.0025, "theo": 1.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PAAI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2055.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.2276, "vega": 0.0005, "theta": -0.0026, "rho": 0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAAI261218P00005000", "bid": 3.1, "bid_size": 49.0, "ask": 5.4, "ask_size": 526.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.2214, "vega": 0.0005, "theta": -0.002, "rho": -0.0048, "theo": 4.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PAAI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2074.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.1537, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAAI261218P00007500", "bid": 5.6, "bid_size": 49.0, "ask": 7.9, "ask_size": 526.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.1608, "vega": 0.0004, "theta": -0.0011, "rho": -0.0067, "theo": 6.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PAAI270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 2.9493, "open_interest": 2.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.2621, "vega": 0.001, "theta": -0.0011, "rho": 0.0005, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T15:38:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PAAI270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.2647, "vega": 0.001, "theta": -0.0012, "rho": -0.0007, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAAI270219C00001000", "bid": 0.05, "bid_size": 323.0, "ask": 1.0, "ask_size": 2206.0, "iv": 4.1388, "open_interest": 53.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.4034, "vega": 0.0015, "theta": -0.0017, "rho": 0.0006, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:56:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAAI270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 502.0, "iv": 2.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.4108, "vega": 0.0015, "theta": -0.0017, "rho": -0.0016, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2021.0, "iv": 4.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.4093, "vega": 0.0016, "theta": -0.0019, "rho": 0.0005, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270219P00001500", "bid": 0.4, "bid_size": 8.0, "ask": 1.4, "ask_size": 109.0, "iv": 2.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.4208, "vega": 0.0016, "theta": -0.0019, "rho": -0.0024, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "PAAI270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2472.0, "iv": 4.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.3949, "vega": 0.0016, "theta": -0.002, "rho": 0.0005, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270219P00002000", "bid": 0.8, "bid_size": 9.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.4102, "vega": 0.0016, "theta": -0.002, "rho": -0.0031, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAAI270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3598.0, "iv": 4.6109, "open_interest": 1478.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.3789, "vega": 0.0016, "theta": -0.0021, "rho": 0.0004, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:04:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAAI270219P00002500", "bid": 1.3, "bid_size": 12.0, "ask": 2.3, "ask_size": 12.0, "iv": 1.9194, "open_interest": 33.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.3978, "vega": 0.0016, "theta": -0.002, "rho": -0.0037, "theo": 1.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:05:20", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PAAI270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2810.0, "iv": 5.1962, "open_interest": 93.0, "volume": 0.0, "delta": 0.362, "gamma": 0.3197, "vega": 0.0015, "theta": -0.0022, "rho": 0.0003, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:47:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAAI270219P00005000", "bid": 3.8, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 2.5921, "open_interest": 3.0, "volume": 0.0, "delta": -0.687, "gamma": 0.3568, "vega": 0.0014, "theta": -0.0018, "rho": -0.0056, "theo": 4.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-18T11:30:49", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PAAI270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2442.0, "iv": 3.3533, "open_interest": 25.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.2838, "vega": 0.0014, "theta": -0.0021, "rho": 0.0003, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:00:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAAI270219P00007500", "bid": 6.3, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 2.976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.3382, "vega": 0.0012, "theta": -0.0015, "rho": -0.0066, "theo": 6.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PAAI270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 162.0, "iv": 1.9932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.2564, "vega": 0.0014, "theta": -0.0005, "rho": 0.001, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAAI270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2150.0, "iv": 3.9956, "open_interest": 2.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.2621, "vega": 0.0014, "theta": -0.0006, "rho": -0.0013, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2448.0, "iv": 2.7105, "open_interest": 48.0, "volume": 0.0, "delta": 0.732, "gamma": 0.3715, "vega": 0.002, "theta": -0.0009, "rho": 0.001, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:36:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAAI270521P00001000", "bid": 0.05, "bid_size": 502.0, "ask": 1.05, "ask_size": 502.0, "iv": 1.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.3865, "vega": 0.002, "theta": -0.0009, "rho": -0.0029, "theo": 0.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "PAAI270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3152.0, "iv": 3.0362, "open_interest": 781.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.3664, "vega": 0.0022, "theta": -0.0011, "rho": 0.001, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:35:02", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "PAAI270521P00001500", "bid": 0.5, "bid_size": 49.0, "ask": 1.5, "ask_size": 510.0, "iv": 2.0332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.3881, "vega": 0.0021, "theta": -0.001, "rho": -0.0042, "theo": 0.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PAAI270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2755.0, "iv": 3.2439, "open_interest": 101.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.3516, "vega": 0.0022, "theta": -0.0012, "rho": 0.0009, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-09T10:37:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270521P00002000", "bid": 0.95, "bid_size": 8.0, "ask": 1.95, "ask_size": 11.0, "iv": 2.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.3793, "vega": 0.0022, "theta": -0.001, "rho": -0.0054, "theo": 1.468, "change": 0.0, "open": 0.0, "high": 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": "PAAI270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3078.0, "iv": 3.3946, "open_interest": 902.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.3384, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:05:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAAI270521P00002500", "bid": 1.4, "bid_size": 8.0, "ask": 2.4, "ask_size": 8.0, "iv": 2.0169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.3719, "vega": 0.0022, "theta": -0.0011, "rho": -0.0064, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:06:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PAAI270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2991.0, "iv": 3.8199, "open_interest": 468.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.2989, "vega": 0.0023, "theta": -0.0015, "rho": 0.0007, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:05:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270521P00005000", "bid": 3.8, "bid_size": 8.0, "ask": 4.8, "ask_size": 8.0, "iv": 2.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.3606, "vega": 0.0021, "theta": -0.0009, "rho": -0.0098, "theo": 4.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PAAI270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2468.0, "iv": 4.0454, "open_interest": 18.0, "volume": 0.0, "delta": 0.473, "gamma": 0.2782, "vega": 0.0022, "theta": -0.0016, "rho": 0.0007, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T10:39:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAAI270521P00007500", "bid": 6.3, "bid_size": 9.0, "ask": 7.3, "ask_size": 9.0, "iv": 2.3535, "open_interest": 2.0, "volume": 0.0, "delta": -0.636, "gamma": 0.3682, "vega": 0.0019, "theta": -0.0007, "rho": -0.0118, "theo": 6.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T15:13:25", "percent_change": 0.0, "prev_day_close": 6.80000019073486}], "symbol": "PAAI", "security_type": "stock", "exchange_id": 2, "current_price": 0.7356, "price_change": -0.1544, "price_change_percent": -17.3483, "bid": 0.73, "ask": 0.7745, "bid_size": 2200, "ask_size": 100, "open": 0.7159, "high": 0.8559, "low": 0.7159, "close": 0.7356, "prev_day_close": 0.89, "volume": 229310, "iv30": 222.419, "iv30_change": 1.681, "iv30_change_percent": 0.7615, "seqno": 21100884719, "last_trade_time": "2026-11-10T15:59:50", "tick": "down"}, "symbol": "PAAI"}