{"timestamp": "2026-11-10 00:35:11", "data": {"options": [{"option": "PAAS261113C00030000", "bid": 12.0, "bid_size": 126.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.8078, "open_interest": 0.0, "volume": 8.0, "delta": 0.9985, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0001, "rho": 0.0049, "theo": 12.4127, "change": 1.25, "open": 12.28, "high": 12.28, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-09T12:12:26", "percent_change": 11.5741, "prev_day_close": 10.7999997138977}, {"option": "PAAS261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113C00031000", "bid": 11.1, "bid_size": 105.0, "ask": 12.0, "ask_size": 46.0, "iv": 1.8054, "open_interest": 0.0, "volume": 6.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0003, "theta": -0.001, "rho": 0.0051, "theo": 11.4143, "change": 1.32, "open": 11.3, "high": 11.31, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-09T12:12:26", "percent_change": 13.4694, "prev_day_close": 9.7999997138977}, {"option": "PAAS261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 661.0, "iv": 2.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261113C00032000", "bid": 10.1, "bid_size": 95.0, "ask": 11.0, "ask_size": 32.0, "iv": 1.6508, "open_interest": 3.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0022, "rho": 0.0052, "theo": 10.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-11-05T14:42:41", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PAAS261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 677.0, "iv": 1.837, "open_interest": 3.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:51:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261113C00033000", "bid": 9.0, "bid_size": 141.0, "ask": 10.0, "ask_size": 52.0, "iv": 1.3707, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0035, "vega": 0.0007, "theta": -0.004, "rho": 0.0054, "theo": 9.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-05T14:42:50", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PAAS261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1187, "open_interest": 4.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:50:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261113C00033500", "bid": 8.6, "bid_size": 132.0, "ask": 9.5, "ask_size": 52.0, "iv": 1.425, "open_interest": 0.0, "volume": 2.0, "delta": 0.9933, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0053, "rho": 0.0054, "theo": 8.9219, "change": 1.43, "open": 8.69, "high": 8.78, "low": 8.69, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-09T13:57:31", "percent_change": 19.4558, "prev_day_close": 7.34999990463257}, {"option": "PAAS261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 667.0, "iv": 1.6373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0063, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261113C00034000", "bid": 8.1, "bid_size": 124.0, "ask": 9.0, "ask_size": 50.0, "iv": 1.3512, "open_interest": 0.0, "volume": 2.0, "delta": 0.9915, "gamma": 0.0057, "vega": 0.001, "theta": -0.0068, "rho": 0.0055, "theo": 8.4245, "change": 1.55, "open": 8.32, "high": 8.35, "low": 8.32, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T13:57:31", "percent_change": 22.7941, "prev_day_close": 6.79999995231628}, {"option": "PAAS261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 680.0, "iv": 1.5568, "open_interest": 7.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0057, "vega": 0.001, "theta": -0.0078, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:38:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113C00034500", "bid": 7.3, "bid_size": 155.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9892, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0087, "rho": 0.0056, "theo": 7.9278, "change": 1.42, "open": 7.77, "high": 7.77, "low": 7.77, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-09T11:53:40", "percent_change": 22.3622, "prev_day_close": 6.35000014305115}, {"option": "PAAS261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 613.0, "iv": 1.4768, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0096, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:45:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261113C00035000", "bid": 7.1, "bid_size": 122.0, "ask": 8.0, "ask_size": 58.0, "iv": 1.2054, "open_interest": 3.0, "volume": 1.0, "delta": 0.9863, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0111, "rho": 0.0056, "theo": 7.432, "change": 1.5, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T13:43:33", "percent_change": 25.4237, "prev_day_close": 5.90000009536743}, {"option": "PAAS261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8866, "open_interest": 77.0, "volume": 4.0, "delta": -0.0136, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0119, "rho": -0.0001, "theo": 0.0176, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:31:32", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "PAAS261113C00035500", "bid": 6.5, "bid_size": 140.0, "ask": 7.6, "ask_size": 55.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0118, "vega": 0.0019, "theta": -0.014, "rho": 0.0057, "theo": 6.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PAAS261113P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.8298, "open_interest": 47.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0118, "vega": 0.0019, "theta": -0.0148, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:14:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAAS261113C00036000", "bid": 6.1, "bid_size": 131.0, "ask": 7.1, "ask_size": 50.0, "iv": 1.1451, "open_interest": 1.0, "volume": 1.0, "delta": 0.9774, "gamma": 0.015, "vega": 0.0024, "theta": -0.0176, "rho": 0.0058, "theo": 6.4444, "change": 1.04, "open": 6.09, "high": 6.09, "low": 6.09, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T12:54:49", "percent_change": 20.5941, "prev_day_close": 5.04999995231628}, {"option": "PAAS261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7734, "open_interest": 41.0, "volume": 20.0, "delta": -0.0224, "gamma": 0.015, "vega": 0.0024, "theta": -0.0184, "rho": -0.0001, "theo": 0.0292, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:49:05", "percent_change": -82.8571, "prev_day_close": 0.175000006332994}, {"option": "PAAS261113C00036500", "bid": 5.7, "bid_size": 96.0, "ask": 6.6, "ask_size": 52.0, "iv": 1.1405, "open_interest": 0.0, "volume": 1.0, "delta": 0.9709, "gamma": 0.0192, "vega": 0.003, "theta": -0.0221, "rho": 0.0058, "theo": 5.9536, "change": 1.11, "open": 5.66, "high": 5.66, "low": 5.66, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T12:54:49", "percent_change": 24.3956, "prev_day_close": 4.54999995231628}, {"option": "PAAS261113P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 318.0, "iv": 0.8064, "open_interest": 10.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0192, "vega": 0.003, "theta": -0.0228, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:01:47", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PAAS261113C00037000", "bid": 4.9, "bid_size": 322.0, "ask": 6.1, "ask_size": 289.0, "iv": 0.8269, "open_interest": 100.0, "volume": 100.0, "delta": 0.9623, "gamma": 0.0246, "vega": 0.0037, "theta": -0.0276, "rho": 0.0058, "theo": 5.4656, "change": 0.95, "open": 5.08, "high": 5.08, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:23:07", "percent_change": 23.1707, "prev_day_close": 4.10000002384186}, {"option": "PAAS261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.7454, "open_interest": 24.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0246, "vega": 0.0037, "theta": -0.0283, "rho": -0.0003, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:39:44", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PAAS261113C00037500", "bid": 4.4, "bid_size": 158.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.7606, "open_interest": 7.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0313, "vega": 0.0045, "theta": -0.0344, "rho": 0.0058, "theo": 4.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-04T12:29:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PAAS261113P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 360.0, "iv": 0.9736, "open_interest": 15.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0313, "vega": 0.0045, "theta": -0.035, "rho": -0.0003, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:14:54", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "PAAS261113C00038000", "bid": 4.0, "bid_size": 151.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.7767, "open_interest": 31.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0397, "vega": 0.0056, "theta": -0.0425, "rho": 0.0058, "theo": 4.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T15:51:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PAAS261113P00038000", "bid": 0.05, "bid_size": 28.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.6783, "open_interest": 38.0, "volume": 1.0, "delta": -0.0634, "gamma": 0.0398, "vega": 0.0056, "theta": -0.0431, "rho": -0.0004, "theo": 0.0864, "change": -0.195, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:25:40", "percent_change": -70.9091, "prev_day_close": 0.274999998509884}, {"option": "PAAS261113C00038500", "bid": 3.6, "bid_size": 300.0, "ask": 4.6, "ask_size": 254.0, "iv": 0.7703, "open_interest": 113.0, "volume": 1.0, "delta": 0.9175, "gamma": 0.0501, "vega": 0.0068, "theta": -0.0522, "rho": 0.0057, "theo": 4.0315, "change": 1.34, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T15:39:24", "percent_change": 47.0175, "prev_day_close": 2.85000002384186}, {"option": "PAAS261113P00038500", "bid": 0.05, "bid_size": 76.0, "ask": 0.15, "ask_size": 148.0, "iv": 0.6564, "open_interest": 65.0, "volume": 2.0, "delta": -0.0825, "gamma": 0.0501, "vega": 0.0068, "theta": -0.0527, "rho": -0.0006, "theo": 0.1146, "change": -0.2, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:53:17", "percent_change": -57.1429, "prev_day_close": 0.350000008940697}, {"option": "PAAS261113C00039000", "bid": 3.3, "bid_size": 98.0, "ask": 4.1, "ask_size": 49.0, "iv": 0.7993, "open_interest": 5.0, "volume": 1.0, "delta": 0.893, "gamma": 0.0625, "vega": 0.0082, "theta": -0.0634, "rho": 0.0056, "theo": 3.5697, "change": 0.815, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T11:33:06", "percent_change": 31.6505, "prev_day_close": 2.57499992847443}, {"option": "PAAS261113P00039000", "bid": 0.05, "bid_size": 445.0, "ask": 0.4, "ask_size": 453.0, "iv": 0.7409, "open_interest": 125.0, "volume": 2.0, "delta": -0.107, "gamma": 0.0626, "vega": 0.0082, "theta": -0.0639, "rho": -0.0007, "theo": 0.1525, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:04:54", "percent_change": -89.4737, "prev_day_close": 0.475000008940697}, {"option": "PAAS261113C00039500", "bid": 2.8, "bid_size": 240.0, "ask": 3.6, "ask_size": 169.0, "iv": 0.7165, "open_interest": 22.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.077, "vega": 0.0098, "theta": -0.076, "rho": 0.0055, "theo": 3.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T15:27:23", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "PAAS261113P00039500", "bid": 0.1, "bid_size": 325.0, "ask": 0.3, "ask_size": 268.0, "iv": 0.6368, "open_interest": 211.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0772, "vega": 0.0098, "theta": -0.0765, "rho": -0.0009, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:02:13", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PAAS261113C00040000", "bid": 2.4, "bid_size": 528.0, "ask": 3.1, "ask_size": 315.0, "iv": 0.6743, "open_interest": 356.0, "volume": 41.0, "delta": 0.8226, "gamma": 0.0933, "vega": 0.0116, "theta": -0.0896, "rho": 0.0053, "theo": 2.689, "change": 1.14, "open": 2.6, "high": 2.99, "low": 2.5, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T15:03:20", "percent_change": 61.6216, "prev_day_close": 1.85000002384186}, {"option": "PAAS261113P00040000", "bid": 0.2, "bid_size": 72.0, "ask": 0.3, "ask_size": 136.0, "iv": 0.6043, "open_interest": 86.0, "volume": 58.0, "delta": -0.1775, "gamma": 0.0935, "vega": 0.0116, "theta": -0.09, "rho": -0.0011, "theo": 0.2711, "change": -0.5, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:57:52", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "PAAS261113C00040500", "bid": 2.0, "bid_size": 236.0, "ask": 2.65, "ask_size": 172.0, "iv": 0.6414, "open_interest": 10.0, "volume": 1.0, "delta": 0.7745, "gamma": 0.1106, "vega": 0.0134, "theta": -0.1033, "rho": 0.005, "theo": 2.2789, "change": 0.6, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:36:23", "percent_change": 37.5, "prev_day_close": 1.60000002384186}, {"option": "PAAS261113P00040500", "bid": 0.15, "bid_size": 372.0, "ask": 0.4, "ask_size": 107.0, "iv": 0.5408, "open_interest": 10.0, "volume": 1.0, "delta": -0.2258, "gamma": 0.1109, "vega": 0.0134, "theta": -0.1038, "rho": -0.0014, "theo": 0.3609, "change": -0.405, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:49:11", "percent_change": -43.7838, "prev_day_close": 0.925000011920929}, {"option": "PAAS261113C00041000", "bid": 1.55, "bid_size": 641.0, "ask": 2.05, "ask_size": 273.0, "iv": 0.5284, "open_interest": 653.0, "volume": 23.0, "delta": 0.717, "gamma": 0.1275, "vega": 0.0151, "theta": -0.116, "rho": 0.0047, "theo": 1.8962, "change": 0.7, "open": 1.84, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 53.8462, "prev_day_close": 1.30000001192093}, {"option": "PAAS261113P00041000", "bid": 0.4, "bid_size": 169.0, "ask": 0.55, "ask_size": 177.0, "iv": 0.5916, "open_interest": 119.0, "volume": 40.0, "delta": -0.2834, "gamma": 0.1279, "vega": 0.0151, "theta": -0.1166, "rho": -0.0018, "theo": 0.4781, "change": -0.66, "open": 0.55, "high": 0.63, "low": 0.4, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:57:52", "percent_change": -57.3913, "prev_day_close": 1.15000003576279}, {"option": "PAAS261113C00041500", "bid": 1.35, "bid_size": 278.0, "ask": 1.95, "ask_size": 338.0, "iv": 0.6444, "open_interest": 100.0, "volume": 22.0, "delta": 0.6507, "gamma": 0.1422, "vega": 0.0165, "theta": -0.1263, "rho": 0.0043, "theo": 1.5467, "change": 0.45, "open": 1.48, "high": 1.5, "low": 1.36, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:38:22", "percent_change": 42.8571, "prev_day_close": 1.05000001192093}, {"option": "PAAS261113P00041500", "bid": 0.55, "bid_size": 120.0, "ask": 0.8, "ask_size": 252.0, "iv": 0.6102, "open_interest": 21.0, "volume": 3.0, "delta": -0.35, "gamma": 0.1428, "vega": 0.0165, "theta": -0.1269, "rho": -0.0021, "theo": 0.6286, "change": -0.83, "open": 1.0, "high": 1.0, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:50:54", "percent_change": -59.2857, "prev_day_close": 1.40000003576279}, {"option": "PAAS261113C00042000", "bid": 1.05, "bid_size": 364.0, "ask": 1.35, "ask_size": 207.0, "iv": 0.5524, "open_interest": 165.0, "volume": 41.0, "delta": 0.5772, "gamma": 0.1529, "vega": 0.0174, "theta": -0.1326, "rho": 0.0038, "theo": 1.2356, "change": 0.31, "open": 1.25, "high": 1.4, "low": 1.12, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 36.4706, "prev_day_close": 0.849999994039536}, {"option": "PAAS261113P00042000", "bid": 0.75, "bid_size": 35.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.5915, "open_interest": 37.0, "volume": 28.0, "delta": -0.4239, "gamma": 0.1535, "vega": 0.0174, "theta": -0.1333, "rho": -0.0025, "theo": 0.8177, "change": -0.835, "open": 0.95, "high": 1.05, "low": 0.66, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -49.8507, "prev_day_close": 1.67500001192093}, {"option": "PAAS261113C00042500", "bid": 0.85, "bid_size": 247.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.5568, "open_interest": 90.0, "volume": 116.0, "delta": 0.4994, "gamma": 0.1576, "vega": 0.0178, "theta": -0.1339, "rho": 0.0033, "theo": 0.9666, "change": 0.375, "open": 1.03, "high": 1.2, "low": 0.75, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:37:37", "percent_change": 55.5556, "prev_day_close": 0.675000011920929}, {"option": "PAAS261113P00042500", "bid": 0.95, "bid_size": 54.0, "ask": 1.25, "ask_size": 133.0, "iv": 0.595, "open_interest": 6.0, "volume": 14.0, "delta": -0.502, "gamma": 0.1584, "vega": 0.0177, "theta": -0.1346, "rho": -0.0029, "theo": 1.049, "change": -0.985, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:18:23", "percent_change": -49.8734, "prev_day_close": 1.97499996423721}, {"option": "PAAS261113C00043000", "bid": 0.6, "bid_size": 417.0, "ask": 0.85, "ask_size": 251.0, "iv": 0.5527, "open_interest": 132.0, "volume": 212.0, "delta": 0.4212, "gamma": 0.1557, "vega": 0.0174, "theta": -0.1298, "rho": 0.0028, "theo": 0.7412, "change": 0.25, "open": 0.75, "high": 0.95, "low": 0.58, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:45:44", "percent_change": 50.0, "prev_day_close": 0.5}, {"option": "PAAS261113P00043000", "bid": 1.1, "bid_size": 326.0, "ask": 1.5, "ask_size": 174.0, "iv": 0.5481, "open_interest": 234.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.1564, "vega": 0.0174, "theta": -0.1304, "rho": -0.0032, "theo": 1.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:32:51", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PAAS261113C00043500", "bid": 0.45, "bid_size": 277.0, "ask": 0.65, "ask_size": 214.0, "iv": 0.5553, "open_interest": 221.0, "volume": 72.0, "delta": 0.3465, "gamma": 0.1473, "vega": 0.0164, "theta": -0.1208, "rho": 0.0023, "theo": 0.5583, "change": 0.1, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:35:48", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "PAAS261113P00043500", "bid": 1.35, "bid_size": 235.0, "ask": 1.9, "ask_size": 65.0, "iv": 0.55, "open_interest": 14.0, "volume": 2.0, "delta": -0.6557, "gamma": 0.1481, "vega": 0.0164, "theta": -0.1213, "rho": -0.0034, "theo": 1.6419, "change": -1.175, "open": 1.8, "high": 1.8, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:30:20", "percent_change": -40.8696, "prev_day_close": 2.875}, {"option": "PAAS261113C00044000", "bid": 0.3, "bid_size": 257.0, "ask": 0.5, "ask_size": 210.0, "iv": 0.5514, "open_interest": 59.0, "volume": 139.0, "delta": 0.2786, "gamma": 0.1339, "vega": 0.015, "theta": -0.1082, "rho": 0.0019, "theo": 0.4142, "change": 0.17, "open": 0.35, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:12:03", "percent_change": 56.6667, "prev_day_close": 0.299999997019768}, {"option": "PAAS261113P00044000", "bid": 1.9, "bid_size": 19.0, "ask": 2.25, "ask_size": 84.0, "iv": 0.6116, "open_interest": 12.0, "volume": 2.0, "delta": -0.724, "gamma": 0.1346, "vega": 0.0149, "theta": -0.1086, "rho": -0.0036, "theo": 1.9988, "change": -0.95, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:33:41", "percent_change": -29.2308, "prev_day_close": 3.25}, {"option": "PAAS261113C00044500", "bid": 0.2, "bid_size": 206.0, "ask": 0.4, "ask_size": 224.0, "iv": 0.5608, "open_interest": 45.0, "volume": 53.0, "delta": 0.2195, "gamma": 0.1173, "vega": 0.0132, "theta": -0.0937, "rho": 0.0015, "theo": 0.3038, "change": 0.18, "open": 0.35, "high": 0.38, "low": 0.23, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:50:45", "percent_change": 90.0, "prev_day_close": 0.200000002980232}, {"option": "PAAS261113P00044500", "bid": 2.05, "bid_size": 217.0, "ask": 2.75, "ask_size": 60.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.1179, "vega": 0.0131, "theta": -0.0939, "rho": -0.0037, "theo": 2.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PAAS261113C00045000", "bid": 0.15, "bid_size": 205.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5493, "open_interest": 108.0, "volume": 298.0, "delta": 0.1702, "gamma": 0.0996, "vega": 0.0113, "theta": -0.0787, "rho": 0.0011, "theo": 0.221, "change": 0.07, "open": 0.25, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:57:10", "percent_change": 46.6667, "prev_day_close": 0.150000002235174}, {"option": "PAAS261113P00045000", "bid": 2.6, "bid_size": 165.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6055, "open_interest": 9.0, "volume": 1.0, "delta": -0.8328, "gamma": 0.1001, "vega": 0.0112, "theta": -0.0788, "rho": -0.0036, "theo": 2.8076, "change": -1.38, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T15:45:07", "percent_change": -32.8571, "prev_day_close": 4.19999992847443}, {"option": "PAAS261113C00045500", "bid": 0.05, "bid_size": 348.0, "ask": 0.25, "ask_size": 341.0, "iv": 0.5637, "open_interest": 8.0, "volume": 63.0, "delta": 0.1303, "gamma": 0.0824, "vega": 0.0095, "theta": -0.0646, "rho": 0.0009, "theo": 0.1599, "change": -0.03, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:06:59", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "PAAS261113P00045500", "bid": 2.8, "bid_size": 195.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0828, "vega": 0.0093, "theta": -0.0646, "rho": -0.0035, "theo": 3.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-30T13:34:51", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PAAS261113C00046000", "bid": 0.05, "bid_size": 55.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.5609, "open_interest": 388.0, "volume": 75.0, "delta": 0.0988, "gamma": 0.0668, "vega": 0.0078, "theta": -0.052, "rho": 0.0007, "theo": 0.1155, "change": -0.115, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:11:12", "percent_change": -51.1111, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00046000", "bid": 3.2, "bid_size": 99.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9045, "gamma": 0.0671, "vega": 0.0075, "theta": -0.0518, "rho": -0.0033, "theo": 3.7045, "change": -1.3, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:29:34", "percent_change": -25.0, "prev_day_close": 5.19999980926514}, {"option": "PAAS261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.5762, "open_interest": 1.0, "volume": 10.0, "delta": 0.0745, "gamma": 0.0533, "vega": 0.0063, "theta": -0.0412, "rho": 0.0005, "theo": 0.0834, "change": -0.175, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:34:15", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00046500", "bid": 3.6, "bid_size": 102.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0536, "vega": 0.006, "theta": -0.041, "rho": -0.0031, "theo": 4.1736, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 213.0, "iv": 0.5773, "open_interest": 94.0, "volume": 5.0, "delta": 0.056, "gamma": 0.042, "vega": 0.005, "theta": -0.0323, "rho": 0.0004, "theo": 0.0604, "change": -0.145, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:41:16", "percent_change": -64.4444, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00047000", "bid": 4.0, "bid_size": 111.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9475, "gamma": 0.0424, "vega": 0.0048, "theta": -0.032, "rho": -0.003, "theo": 4.6517, "change": -1.25, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:37:14", "percent_change": -20.1613, "prev_day_close": 6.20000004768372}, {"option": "PAAS261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 428.0, "iv": 0.8853, "open_interest": 3.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0328, "vega": 0.004, "theta": -0.0252, "rho": 0.0003, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:43:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00047500", "bid": 4.6, "bid_size": 103.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0333, "vega": 0.0037, "theta": -0.0247, "rho": -0.0026, "theo": 5.1363, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5953, "open_interest": 21.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0255, "vega": 0.0032, "theta": -0.0195, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:23:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAAS261113P00048000", "bid": 5.1, "bid_size": 102.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.6906, "open_interest": 1.0, "volume": 1.0, "delta": -0.9722, "gamma": 0.0262, "vega": 0.0028, "theta": -0.0188, "rho": -0.0022, "theo": 5.6255, "change": -1.38, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T10:37:14", "percent_change": -19.0345, "prev_day_close": 7.25}, {"option": "PAAS261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 415.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0198, "vega": 0.0025, "theta": -0.015, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261113P00048500", "bid": 5.5, "bid_size": 110.0, "ask": 6.8, "ask_size": 52.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0206, "vega": 0.0022, "theta": -0.0143, "rho": -0.002, "theo": 6.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PAAS261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.677, "open_interest": 24.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0152, "vega": 0.002, "theta": -0.0116, "rho": 0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T10:44:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261113P00049000", "bid": 6.0, "bid_size": 110.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0159, "vega": 0.0015, "theta": -0.0108, "rho": -0.0015, "theo": 6.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T10:09:51", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PAAS261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 477.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0118, "vega": 0.0015, "theta": -0.0089, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113P00049500", "bid": 6.5, "bid_size": 109.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.825, "open_interest": 0.0, "volume": 1.0, "delta": -0.9907, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0082, "rho": -0.0013, "theo": 7.1098, "change": -1.39, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T10:21:43", "percent_change": -15.7955, "prev_day_close": 8.7999997138977}, {"option": "PAAS261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1021.0, "iv": 0.9616, "open_interest": 183.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0068, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:58:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261113P00050000", "bid": 7.0, "bid_size": 110.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.8681, "open_interest": 1.0, "volume": 1.0, "delta": -0.9939, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0066, "rho": -0.0009, "theo": 7.6078, "change": -1.42, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T10:21:43", "percent_change": -15.3514, "prev_day_close": 9.25}, {"option": "PAAS261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.8315, "open_interest": 32.0, "volume": 4.0, "delta": 0.0059, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0053, "change": -0.145, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:54:40", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "PAAS261113P00051000", "bid": 8.0, "bid_size": 111.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.9518, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0048, "rho": -0.0004, "theo": 8.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-07T11:08:10", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PAAS261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 595.0, "iv": 1.1372, "open_interest": 24.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0033, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00052000", "bid": 9.0, "bid_size": 110.0, "ask": 10.3, "ask_size": 40.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0042, "rho": -0.0001, "theo": 9.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-07T12:35:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PAAS261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 613.0, "iv": 1.4452, "open_interest": 14.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.002, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:32:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00053000", "bid": 10.0, "bid_size": 112.0, "ask": 11.3, "ask_size": 13.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 10.605, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 599.0, "iv": 1.5348, "open_interest": 6.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:24:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00054000", "bid": 11.0, "bid_size": 113.0, "ask": 12.3, "ask_size": 31.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 11.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T12:54:06", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PAAS261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1118, "open_interest": 58.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:59:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261113P00055000", "bid": 12.0, "bid_size": 113.0, "ask": 13.3, "ask_size": 15.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 12.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-02T09:57:29", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PAAS261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 89.0, "iv": 1.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00056000", "bid": 13.0, "bid_size": 113.0, "ask": 14.3, "ask_size": 15.0, "iv": 1.3325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PAAS261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 560.0, "iv": 1.787, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:59:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00057000", "bid": 14.0, "bid_size": 113.0, "ask": 15.3, "ask_size": 15.0, "iv": 1.4025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 14.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PAAS261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 101.0, "iv": 1.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00058000", "bid": 15.0, "bid_size": 112.0, "ask": 16.3, "ask_size": 15.0, "iv": 1.4707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 15.605, "change": 0.0, "open": 0.0, "high": 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": "PAAS261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 74.0, "iv": 1.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261113P00059000", "bid": 16.0, "bid_size": 113.0, "ask": 17.3, "ask_size": 21.0, "iv": 1.5372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 16.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PAAS261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 100.0, "iv": 2.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAAS261113P00060000", "bid": 17.0, "bid_size": 113.0, "ask": 18.3, "ask_size": 15.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 17.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PAAS261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.6976, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T11:13:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAAS261113P00065000", "bid": 22.0, "bid_size": 112.0, "ask": 23.3, "ask_size": 17.0, "iv": 1.905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 22.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-10-29T10:26:55", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PAAS261120C00018000", "bid": 23.7, "bid_size": 174.0, "ask": 25.2, "ask_size": 31.0, "iv": 2.4597, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 24.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.62, "last_trade_time": "2026-03-27T14:43:30", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "PAAS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.041, "open_interest": 59.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:46:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120C00020000", "bid": 21.7, "bid_size": 202.0, "ask": 23.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 22.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-10-22T15:48:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PAAS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 171.0, "iv": 2.5267, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2025-11-19T14:04:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120C00023000", "bid": 18.7, "bid_size": 162.0, "ask": 20.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 19.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-02-19T09:30:04", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "PAAS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 304.0, "iv": 2.1082, "open_interest": 27.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-01T14:42:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120C00025000", "bid": 16.7, "bid_size": 215.0, "ask": 18.1, "ask_size": 62.0, "iv": 1.2145, "open_interest": 57.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0041, "theo": 17.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PAAS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 251.0, "iv": 1.6603, "open_interest": 45.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:05:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAAS261120C00026000", "bid": 15.7, "bid_size": 169.0, "ask": 17.1, "ask_size": 39.0, "iv": 1.1169, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0043, "theo": 16.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-10-16T15:42:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PAAS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 84.0, "iv": 1.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120C00027000", "bid": 14.8, "bid_size": 153.0, "ask": 16.1, "ask_size": 25.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0045, "theo": 15.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PAAS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 933.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120C00028000", "bid": 13.8, "bid_size": 271.0, "ask": 15.1, "ask_size": 38.0, "iv": 1.2625, "open_interest": 46.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0004, "theta": 0.0, "rho": 0.0046, "theo": 14.4, "change": 1.59, "open": 14.34, "high": 14.34, "low": 14.34, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-11-09T09:46:59", "percent_change": 12.4706, "prev_day_close": 12.75}, {"option": "PAAS261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1122.0, "iv": 1.5132, "open_interest": 51.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0019, "vega": 0.001, "theta": -0.0034, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T11:48:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120C00029000", "bid": 12.8, "bid_size": 162.0, "ask": 14.1, "ask_size": 18.0, "iv": 1.1671, "open_interest": 6.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0007, "rho": 0.0048, "theo": 13.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-03T11:55:14", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PAAS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 903.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0043, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120C00030000", "bid": 11.8, "bid_size": 176.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.7466, "open_interest": 36.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0017, "rho": 0.005, "theo": 12.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-03T11:55:14", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PAAS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.8894, "open_interest": 141.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0054, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:49:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120C00031000", "bid": 10.8, "bid_size": 154.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.6469, "open_interest": 19.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0034, "vega": 0.0011, "theta": -0.003, "rho": 0.0052, "theo": 11.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.93, "last_trade_time": "2026-10-23T10:41:17", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PAAS261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.8135, "open_interest": 4.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.005, "vega": 0.0022, "theta": -0.007, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:09:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120C00032000", "bid": 9.8, "bid_size": 293.0, "ask": 11.2, "ask_size": 48.0, "iv": 1.0024, "open_interest": 76.0, "volume": 0.0, "delta": 0.991, "gamma": 0.005, "vega": 0.0018, "theta": -0.0048, "rho": 0.0054, "theo": 10.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-23T10:41:17", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PAAS261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7395, "open_interest": 37.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.007, "vega": 0.0029, "theta": -0.009, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:42:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120C00033000", "bid": 8.8, "bid_size": 184.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.8123, "open_interest": 35.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0075, "vega": 0.0027, "theta": -0.0073, "rho": 0.0057, "theo": 9.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-02T09:32:29", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PAAS261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6671, "open_interest": 159.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0098, "vega": 0.0039, "theta": -0.0116, "rho": -0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:16:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS261120C00034000", "bid": 7.8, "bid_size": 187.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0113, "vega": 0.0033, "theta": -0.0108, "rho": 0.0058, "theo": 8.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PAAS261120P00034000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 456.0, "iv": 0.7144, "open_interest": 31.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0138, "vega": 0.0052, "theta": -0.0149, "rho": -0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:02:17", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PAAS261120C00034500", "bid": 7.3, "bid_size": 215.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0138, "vega": 0.0044, "theta": -0.0129, "rho": 0.0061, "theo": 7.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 581.0, "iv": 0.6742, "open_interest": 0.0, "volume": 4.0, "delta": -0.0371, "gamma": 0.0164, "vega": 0.006, "theta": -0.017, "rho": -0.0005, "theo": 0.0741, "change": 0.15, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:59:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120C00035000", "bid": 6.8, "bid_size": 236.0, "ask": 8.1, "ask_size": 86.0, "iv": 0.6474, "open_interest": 50.0, "volume": 30.0, "delta": 0.9681, "gamma": 0.0168, "vega": 0.0049, "theta": -0.0154, "rho": 0.0061, "theo": 7.4541, "change": 1.23, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T09:59:24", "percent_change": 20.5, "prev_day_close": 6.0}, {"option": "PAAS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.589, "open_interest": 473.0, "volume": 16.0, "delta": -0.0444, "gamma": 0.0194, "vega": 0.0069, "theta": -0.0193, "rho": -0.0006, "theo": 0.0889, "change": -0.11, "open": 0.13, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:56:28", "percent_change": -55.0, "prev_day_close": 0.200000006705523}, {"option": "PAAS261120C00035500", "bid": 6.3, "bid_size": 215.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0204, "vega": 0.0063, "theta": -0.0182, "rho": 0.0064, "theo": 6.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120P00035500", "bid": 0.05, "bid_size": 181.0, "ask": 0.15, "ask_size": 333.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.023, "vega": 0.008, "theta": -0.0219, "rho": -0.0008, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120C00036000", "bid": 5.9, "bid_size": 193.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.6452, "open_interest": 8.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0247, "vega": 0.0071, "theta": -0.0215, "rho": 0.0064, "theo": 6.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T15:13:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PAAS261120P00036000", "bid": 0.05, "bid_size": 488.0, "ask": 0.15, "ask_size": 216.0, "iv": 0.5893, "open_interest": 211.0, "volume": 7.0, "delta": -0.0638, "gamma": 0.0272, "vega": 0.0092, "theta": -0.0249, "rho": -0.0009, "theo": 0.1294, "change": -0.135, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:55:28", "percent_change": -49.0909, "prev_day_close": 0.274999998509884}, {"option": "PAAS261120C00036500", "bid": 5.5, "bid_size": 174.0, "ask": 6.6, "ask_size": 60.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0299, "vega": 0.0089, "theta": -0.0252, "rho": 0.0068, "theo": 6.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120P00036500", "bid": 0.05, "bid_size": 288.0, "ask": 0.35, "ask_size": 454.0, "iv": 0.6479, "open_interest": 0.0, "volume": 4.0, "delta": -0.0765, "gamma": 0.0321, "vega": 0.0106, "theta": -0.0282, "rho": -0.0011, "theo": 0.157, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:06:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120C00037000", "bid": 5.0, "bid_size": 417.0, "ask": 6.1, "ask_size": 396.0, "iv": 0.6107, "open_interest": 120.0, "volume": 20.0, "delta": 0.9252, "gamma": 0.0358, "vega": 0.0099, "theta": -0.0294, "rho": 0.0067, "theo": 5.5338, "change": 1.01, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T09:58:32", "percent_change": 23.4884, "prev_day_close": 4.29999995231628}, {"option": "PAAS261120P00037000", "bid": 0.15, "bid_size": 8.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.581, "open_interest": 1245.0, "volume": 61.0, "delta": -0.0918, "gamma": 0.0377, "vega": 0.0121, "theta": -0.0318, "rho": -0.0013, "theo": 0.1908, "change": -0.15, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:03:25", "percent_change": -42.8571, "prev_day_close": 0.350000008940697}, {"option": "PAAS261120C00037500", "bid": 4.7, "bid_size": 213.0, "ask": 5.6, "ask_size": 114.0, "iv": 0.6447, "open_interest": 0.0, "volume": 100.0, "delta": 0.9078, "gamma": 0.0427, "vega": 0.0121, "theta": -0.0339, "rho": 0.0071, "theo": 5.0684, "change": 4.7, "open": 4.72, "high": 4.72, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:23:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120P00037500", "bid": 0.15, "bid_size": 206.0, "ask": 0.25, "ask_size": 175.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.044, "vega": 0.0138, "theta": -0.0357, "rho": -0.0015, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120C00038000", "bid": 4.3, "bid_size": 220.0, "ask": 5.2, "ask_size": 175.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0504, "vega": 0.0135, "theta": -0.0388, "rho": 0.0069, "theo": 4.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PAAS261120P00038000", "bid": 0.2, "bid_size": 361.0, "ask": 0.3, "ask_size": 191.0, "iv": 0.5456, "open_interest": 324.0, "volume": 2.0, "delta": -0.1318, "gamma": 0.0511, "vega": 0.0158, "theta": -0.04, "rho": -0.0018, "theo": 0.284, "change": -0.195, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:17:57", "percent_change": -33.913, "prev_day_close": 0.574999988079071}, {"option": "PAAS261120C00038500", "bid": 3.9, "bid_size": 242.0, "ask": 4.7, "ask_size": 235.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0589, "vega": 0.016, "theta": -0.044, "rho": 0.0072, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120P00038500", "bid": 0.25, "bid_size": 175.0, "ask": 0.55, "ask_size": 489.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0589, "vega": 0.0177, "theta": -0.0444, "rho": -0.0022, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261120C00039000", "bid": 3.4, "bid_size": 471.0, "ask": 4.3, "ask_size": 410.0, "iv": 0.6046, "open_interest": 257.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.068, "vega": 0.0186, "theta": -0.0493, "rho": 0.0075, "theo": 3.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T15:36:24", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PAAS261120P00039000", "bid": 0.3, "bid_size": 465.0, "ask": 0.45, "ask_size": 125.0, "iv": 0.5192, "open_interest": 237.0, "volume": 17.0, "delta": -0.1874, "gamma": 0.0672, "vega": 0.0198, "theta": -0.049, "rho": -0.0026, "theo": 0.425, "change": -0.45, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:26:10", "percent_change": -52.9412, "prev_day_close": 0.849999994039536}, {"option": "PAAS261120C00039500", "bid": 3.0, "bid_size": 330.0, "ask": 3.8, "ask_size": 291.0, "iv": 0.5719, "open_interest": 76.0, "volume": 3.0, "delta": 0.7964, "gamma": 0.0772, "vega": 0.0202, "theta": -0.0544, "rho": 0.0072, "theo": 3.3238, "change": 1.075, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:07:00", "percent_change": 44.3299, "prev_day_close": 2.42500007152557}, {"option": "PAAS261120P00039500", "bid": 0.4, "bid_size": 447.0, "ask": 0.6, "ask_size": 304.0, "iv": 0.5261, "open_interest": 30.0, "volume": 1.0, "delta": -0.2219, "gamma": 0.0757, "vega": 0.0219, "theta": -0.0535, "rho": -0.003, "theo": 0.5197, "change": -0.165, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T10:06:40", "percent_change": -16.9231, "prev_day_close": 0.974999964237213}, {"option": "PAAS261120C00040000", "bid": 2.6, "bid_size": 494.0, "ask": 3.2, "ask_size": 428.0, "iv": 0.5128, "open_interest": 608.0, "volume": 35.0, "delta": 0.7564, "gamma": 0.0863, "vega": 0.0228, "theta": -0.0593, "rho": 0.0074, "theo": 2.9306, "change": 0.925, "open": 3.2, "high": 3.2, "low": 3.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:27:48", "percent_change": 42.5287, "prev_day_close": 2.17499995231628}, {"option": "PAAS261120P00040000", "bid": 0.5, "bid_size": 507.0, "ask": 0.7, "ask_size": 90.0, "iv": 0.5118, "open_interest": 749.0, "volume": 24.0, "delta": -0.2611, "gamma": 0.0841, "vega": 0.0238, "theta": -0.0578, "rho": -0.0035, "theo": 0.6345, "change": -0.5, "open": 0.77, "high": 0.77, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:31:41", "percent_change": -43.4783, "prev_day_close": 1.15000003576279}, {"option": "PAAS261120C00040500", "bid": 2.25, "bid_size": 457.0, "ask": 2.75, "ask_size": 283.0, "iv": 0.4944, "open_interest": 93.0, "volume": 1.0, "delta": 0.7114, "gamma": 0.0948, "vega": 0.025, "theta": -0.0635, "rho": 0.0074, "theo": 2.5604, "change": 0.525, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:03:58", "percent_change": 28.0, "prev_day_close": 1.875}, {"option": "PAAS261120P00040500", "bid": 0.65, "bid_size": 466.0, "ask": 0.85, "ask_size": 193.0, "iv": 0.5101, "open_interest": 25.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.092, "vega": 0.0257, "theta": -0.0616, "rho": -0.004, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T13:34:48", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PAAS261120C00041000", "bid": 2.15, "bid_size": 43.0, "ask": 2.5, "ask_size": 474.0, "iv": 0.5531, "open_interest": 68.0, "volume": 161.0, "delta": 0.6621, "gamma": 0.1019, "vega": 0.0264, "theta": -0.0669, "rho": 0.0068, "theo": 2.2171, "change": 0.55, "open": 2.14, "high": 2.15, "low": 2.14, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:56:53", "percent_change": 34.375, "prev_day_close": 1.60000002384186}, {"option": "PAAS261120P00041000", "bid": 0.75, "bid_size": 591.0, "ask": 1.05, "ask_size": 399.0, "iv": 0.4994, "open_interest": 624.0, "volume": 1.0, "delta": -0.3526, "gamma": 0.0988, "vega": 0.0273, "theta": -0.0648, "rho": -0.0046, "theo": 0.9363, "change": -0.5, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:30:15", "percent_change": -31.25, "prev_day_close": 1.60000002384186}, {"option": "PAAS261120C00041500", "bid": 1.65, "bid_size": 404.0, "ask": 2.15, "ask_size": 405.0, "iv": 0.5067, "open_interest": 76.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.1072, "vega": 0.0279, "theta": -0.0692, "rho": 0.0067, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T14:04:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PAAS261120P00041500", "bid": 1.0, "bid_size": 387.0, "ask": 1.25, "ask_size": 234.0, "iv": 0.5067, "open_interest": 29.0, "volume": 12.0, "delta": -0.4036, "gamma": 0.104, "vega": 0.0284, "theta": -0.0671, "rho": -0.0053, "theo": 1.1283, "change": -0.82, "open": 1.3, "high": 1.3, "low": 0.97, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:49:05", "percent_change": -42.0513, "prev_day_close": 1.94999992847443}, {"option": "PAAS261120C00042000", "bid": 1.5, "bid_size": 268.0, "ask": 1.8, "ask_size": 434.0, "iv": 0.5149, "open_interest": 738.0, "volume": 12.0, "delta": 0.5548, "gamma": 0.1104, "vega": 0.0288, "theta": -0.0704, "rho": 0.0065, "theo": 1.6199, "change": 0.42, "open": 1.53, "high": 1.7, "low": 1.45, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:24:22", "percent_change": 35.0, "prev_day_close": 1.19999998807907}, {"option": "PAAS261120P00042000", "bid": 1.15, "bid_size": 629.0, "ask": 1.5, "ask_size": 375.0, "iv": 0.4956, "open_interest": 1091.0, "volume": 33.0, "delta": -0.4567, "gamma": 0.1073, "vega": 0.0291, "theta": -0.0683, "rho": -0.0059, "theo": 1.3506, "change": -0.905, "open": 1.55, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:31:41", "percent_change": -41.6092, "prev_day_close": 2.17499995231628}, {"option": "PAAS261120C00042500", "bid": 1.25, "bid_size": 396.0, "ask": 1.55, "ask_size": 451.0, "iv": 0.5133, "open_interest": 167.0, "volume": 15.0, "delta": 0.4993, "gamma": 0.1112, "vega": 0.0292, "theta": -0.0703, "rho": 0.0061, "theo": 1.3681, "change": 0.615, "open": 1.3, "high": 1.59, "low": 1.3, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:03:20", "percent_change": 63.0769, "prev_day_close": 0.975000023841858}, {"option": "PAAS261120P00042500", "bid": 1.45, "bid_size": 122.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.1084, "vega": 0.0292, "theta": -0.0684, "rho": -0.0064, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T15:15:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PAAS261120C00043000", "bid": 1.05, "bid_size": 352.0, "ask": 1.4, "ask_size": 643.0, "iv": 0.5284, "open_interest": 723.0, "volume": 144.0, "delta": 0.4445, "gamma": 0.1096, "vega": 0.0288, "theta": -0.069, "rho": 0.0054, "theo": 1.1476, "change": 0.495, "open": 1.05, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:03:47", "percent_change": 60.0, "prev_day_close": 0.824999988079071}, {"option": "PAAS261120P00043000", "bid": 1.75, "bid_size": 369.0, "ask": 2.3, "ask_size": 536.0, "iv": 0.5493, "open_interest": 459.0, "volume": 5.0, "delta": -0.5638, "gamma": 0.1073, "vega": 0.0288, "theta": -0.0674, "rho": -0.007, "theo": 1.8872, "change": -0.915, "open": 2.4, "high": 2.4, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T13:35:08", "percent_change": -31.8261, "prev_day_close": 2.875}, {"option": "PAAS261120C00043500", "bid": 0.7, "bid_size": 1292.0, "ask": 1.15, "ask_size": 581.0, "iv": 0.4905, "open_interest": 619.0, "volume": 8.0, "delta": 0.3921, "gamma": 0.106, "vega": 0.0281, "theta": -0.0667, "rho": 0.005, "theo": 0.9577, "change": 0.29, "open": 0.95, "high": 0.99, "low": 0.95, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T14:13:14", "percent_change": 41.4286, "prev_day_close": 0.700000017881394}, {"option": "PAAS261120P00043500", "bid": 2.1, "bid_size": 128.0, "ask": 2.8, "ask_size": 334.0, "iv": 0.5906, "open_interest": 129.0, "volume": 2.0, "delta": -0.6152, "gamma": 0.1041, "vega": 0.0281, "theta": -0.0654, "rho": -0.0076, "theo": 2.2001, "change": -0.92, "open": 2.3, "high": 2.33, "low": 2.3, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T14:30:20", "percent_change": -28.3077, "prev_day_close": 3.25}, {"option": "PAAS261120C00044000", "bid": 0.55, "bid_size": 753.0, "ask": 0.9, "ask_size": 222.0, "iv": 0.4773, "open_interest": 852.0, "volume": 89.0, "delta": 0.3428, "gamma": 0.1006, "vega": 0.0269, "theta": -0.0635, "rho": 0.0045, "theo": 0.7957, "change": 0.17, "open": 0.75, "high": 0.91, "low": 0.68, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:14:21", "percent_change": 28.3333, "prev_day_close": 0.599999994039536}, {"option": "PAAS261120P00044000", "bid": 2.35, "bid_size": 304.0, "ask": 2.85, "ask_size": 275.0, "iv": 0.5258, "open_interest": 337.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0992, "vega": 0.0268, "theta": -0.0624, "rho": -0.008, "theo": 2.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:19:53", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAAS261120C00044500", "bid": 0.6, "bid_size": 74.0, "ask": 0.85, "ask_size": 601.0, "iv": 0.5324, "open_interest": 118.0, "volume": 10.0, "delta": 0.2974, "gamma": 0.094, "vega": 0.0254, "theta": -0.0597, "rho": 0.004, "theo": 0.6588, "change": 0.135, "open": 0.75, "high": 0.75, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T11:54:36", "percent_change": 28.4211, "prev_day_close": 0.475000008940697}, {"option": "PAAS261120P00044500", "bid": 2.75, "bid_size": 79.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.5915, "open_interest": 37.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0929, "vega": 0.0252, "theta": -0.0588, "rho": -0.0084, "theo": 2.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T09:58:02", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PAAS261120C00045000", "bid": 0.4, "bid_size": 529.0, "ask": 0.6, "ask_size": 51.0, "iv": 0.4909, "open_interest": 4691.0, "volume": 163.0, "delta": 0.2564, "gamma": 0.0865, "vega": 0.0236, "theta": -0.0555, "rho": 0.0034, "theo": 0.5444, "change": 0.2, "open": 0.5, "high": 0.62, "low": 0.45, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 57.1429, "prev_day_close": 0.350000008940697}, {"option": "PAAS261120P00045000", "bid": 2.85, "bid_size": 643.0, "ask": 3.6, "ask_size": 438.0, "iv": 0.48, "open_interest": 5744.0, "volume": 47.0, "delta": -0.7487, "gamma": 0.0857, "vega": 0.0233, "theta": -0.0547, "rho": -0.0087, "theo": 3.2934, "change": -0.95, "open": 3.54, "high": 3.7, "low": 3.46, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:11:40", "percent_change": -20.4301, "prev_day_close": 4.64999985694885}, {"option": "PAAS261120C00045500", "bid": 0.35, "bid_size": 318.0, "ask": 0.5, "ask_size": 216.0, "iv": 0.5029, "open_interest": 69.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0787, "vega": 0.0217, "theta": -0.0511, "rho": 0.003, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:01:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PAAS261120P00045500", "bid": 3.1, "bid_size": 323.0, "ask": 4.0, "ask_size": 125.0, "iv": 0.4396, "open_interest": 82.0, "volume": 1.0, "delta": -0.7847, "gamma": 0.078, "vega": 0.0215, "theta": -0.0503, "rho": -0.009, "theo": 3.7001, "change": -1.15, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:29:34", "percent_change": -22.7723, "prev_day_close": 5.04999995231628}, {"option": "PAAS261120C00046000", "bid": 0.2, "bid_size": 727.0, "ask": 0.5, "ask_size": 869.0, "iv": 0.5085, "open_interest": 1036.0, "volume": 86.0, "delta": 0.188, "gamma": 0.0708, "vega": 0.0198, "theta": -0.0466, "rho": 0.0026, "theo": 0.371, "change": 0.195, "open": 0.45, "high": 0.45, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:46:53", "percent_change": 86.6667, "prev_day_close": 0.225000001490116}, {"option": "PAAS261120P00046000", "bid": 3.5, "bid_size": 477.0, "ask": 4.6, "ask_size": 318.0, "iv": 0.4802, "open_interest": 339.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0703, "vega": 0.0195, "theta": -0.0459, "rho": -0.0093, "theo": 4.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T11:01:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PAAS261120C00046500", "bid": 0.2, "bid_size": 412.0, "ask": 0.4, "ask_size": 449.0, "iv": 0.5212, "open_interest": 24.0, "volume": 61.0, "delta": 0.1602, "gamma": 0.0632, "vega": 0.0179, "theta": -0.0422, "rho": 0.0022, "theo": 0.3064, "change": 0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:56:45", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "PAAS261120P00046500", "bid": 4.0, "bid_size": 211.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0628, "vega": 0.0177, "theta": -0.0414, "rho": -0.0095, "theo": 4.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-26T15:43:05", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PAAS261120C00047000", "bid": 0.15, "bid_size": 427.0, "ask": 0.35, "ask_size": 565.0, "iv": 0.5287, "open_interest": 126.0, "volume": 3.0, "delta": 0.1363, "gamma": 0.056, "vega": 0.0161, "theta": -0.038, "rho": 0.0019, "theo": 0.2534, "change": 0.12, "open": 0.17, "high": 0.27, "low": 0.17, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:46:53", "percent_change": 80.0, "prev_day_close": 0.150000000372529}, {"option": "PAAS261120P00047000", "bid": 4.4, "bid_size": 538.0, "ask": 5.4, "ask_size": 345.0, "iv": 0.4532, "open_interest": 1135.0, "volume": 1.0, "delta": -0.8676, "gamma": 0.0556, "vega": 0.0157, "theta": -0.0372, "rho": -0.0096, "theo": 5.0075, "change": -1.27, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T13:29:33", "percent_change": -19.6899, "prev_day_close": 6.45000004768372}, {"option": "PAAS261120C00047500", "bid": 0.15, "bid_size": 27.0, "ask": 0.25, "ask_size": 301.0, "iv": 0.5302, "open_interest": 16.0, "volume": 28.0, "delta": 0.1158, "gamma": 0.0494, "vega": 0.0144, "theta": -0.0341, "rho": 0.0016, "theo": 0.2098, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:58:24", "percent_change": -15.0, "prev_day_close": 0.199999997392297}, {"option": "PAAS261120P00047500", "bid": 4.8, "bid_size": 148.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0489, "vega": 0.014, "theta": -0.0332, "rho": -0.0097, "theo": 5.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PAAS261120C00048000", "bid": 0.1, "bid_size": 300.0, "ask": 0.25, "ask_size": 704.0, "iv": 0.5445, "open_interest": 559.0, "volume": 35.0, "delta": 0.0984, "gamma": 0.0433, "vega": 0.0128, "theta": -0.0304, "rho": 0.0014, "theo": 0.1742, "change": -0.05, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:48:20", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "PAAS261120P00048000", "bid": 5.3, "bid_size": 502.0, "ask": 6.3, "ask_size": 197.0, "iv": 0.3957, "open_interest": 295.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0429, "vega": 0.0124, "theta": -0.0294, "rho": -0.0099, "theo": 5.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T15:08:08", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PAAS261120C00048500", "bid": 0.05, "bid_size": 576.0, "ask": 0.2, "ask_size": 384.0, "iv": 0.5322, "open_interest": 52.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0378, "vega": 0.0113, "theta": -0.027, "rho": 0.0012, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T13:03:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120P00048500", "bid": 5.8, "bid_size": 139.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0374, "vega": 0.0109, "theta": -0.026, "rho": -0.0099, "theo": 6.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PAAS261120C00049000", "bid": 0.05, "bid_size": 189.0, "ask": 0.2, "ask_size": 568.0, "iv": 0.5621, "open_interest": 850.0, "volume": 1.0, "delta": 0.071, "gamma": 0.033, "vega": 0.01, "theta": -0.024, "rho": 0.001, "theo": 0.1208, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "PAAS261120P00049000", "bid": 6.2, "bid_size": 530.0, "ask": 7.4, "ask_size": 294.0, "iv": 0.4488, "open_interest": 198.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0325, "vega": 0.0097, "theta": -0.0229, "rho": -0.0101, "theo": 6.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-02T10:41:38", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PAAS261120C00049500", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 820.0, "iv": 0.6796, "open_interest": 75.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0287, "vega": 0.0088, "theta": -0.0213, "rho": 0.0008, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:02:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120P00049500", "bid": 6.7, "bid_size": 170.0, "ask": 7.9, "ask_size": 43.0, "iv": 0.4747, "open_interest": 27.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0282, "vega": 0.0085, "theta": -0.02, "rho": -0.0101, "theo": 7.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-22T09:30:50", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PAAS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1202.0, "iv": 0.6452, "open_interest": 4910.0, "volume": 37.0, "delta": 0.0514, "gamma": 0.025, "vega": 0.0078, "theta": -0.0188, "rho": 0.0007, "theo": 0.0846, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:14:15", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "PAAS261120P00050000", "bid": 7.2, "bid_size": 534.0, "ask": 8.3, "ask_size": 333.0, "iv": 0.0, "open_interest": 1052.0, "volume": 7.0, "delta": -0.9513, "gamma": 0.0245, "vega": 0.0074, "theta": -0.0175, "rho": -0.0102, "theo": 7.8424, "change": -1.38, "open": 8.8, "high": 8.8, "low": 8.06, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-09T13:35:08", "percent_change": -14.6032, "prev_day_close": 9.4500002861023}, {"option": "PAAS261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2322.0, "iv": 0.7913, "open_interest": 937.0, "volume": 50.0, "delta": 0.0374, "gamma": 0.0188, "vega": 0.006, "theta": -0.0147, "rho": 0.0005, "theo": 0.0599, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:02:45", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "PAAS261120P00051000", "bid": 8.2, "bid_size": 160.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0183, "vega": 0.0057, "theta": -0.0132, "rho": -0.0103, "theo": 8.8182, "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": 10.5}, {"option": "PAAS261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1282.0, "iv": 0.8065, "open_interest": 156.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0142, "vega": 0.0047, "theta": -0.0115, "rho": 0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:20:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120P00052000", "bid": 9.2, "bid_size": 162.0, "ask": 10.5, "ask_size": 47.0, "iv": 0.6892, "open_interest": 1.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0137, "vega": 0.0043, "theta": -0.0099, "rho": -0.0104, "theo": 9.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-10-26T10:41:17", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PAAS261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 759.0, "iv": 0.8098, "open_interest": 293.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0107, "vega": 0.0036, "theta": -0.0089, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:57:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120P00053000", "bid": 10.1, "bid_size": 157.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0103, "vega": 0.0034, "theta": -0.0073, "rho": -0.0105, "theo": 10.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PAAS261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1039.0, "iv": 0.9616, "open_interest": 48.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0081, "vega": 0.0028, "theta": -0.007, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T15:29:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261120P00054000", "bid": 11.2, "bid_size": 141.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0077, "vega": 0.0026, "theta": -0.0052, "rho": -0.0107, "theo": 11.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PAAS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.6802, "open_interest": 2101.0, "volume": 2.0, "delta": 0.0112, "gamma": 0.0062, "vega": 0.0022, "theta": -0.0055, "rho": 0.0002, "theo": 0.0167, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:26:56", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120P00055000", "bid": 12.2, "bid_size": 542.0, "ask": 13.5, "ask_size": 493.0, "iv": 0.8376, "open_interest": 1489.0, "volume": 4.0, "delta": -0.99, "gamma": 0.0058, "vega": 0.002, "theta": -0.0036, "rho": -0.0108, "theo": 12.775, "change": -1.67, "open": 12.92, "high": 12.92, "low": 12.83, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-11-09T11:09:47", "percent_change": -11.5172, "prev_day_close": 14.5}, {"option": "PAAS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8672, "open_interest": 2080.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0041, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:44:01", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120P00060000", "bid": 17.1, "bid_size": 158.0, "ask": 18.5, "ask_size": 51.0, "iv": 0.9462, "open_interest": 8.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": -0.0116, "theo": 17.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-10-27T13:52:39", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PAAS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0337, "open_interest": 934.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:58:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120P00065000", "bid": 22.1, "bid_size": 155.0, "ask": 23.5, "ask_size": 46.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0125, "theo": 22.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-22T15:24:20", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PAAS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1495.0, "iv": 1.4734, "open_interest": 917.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:05:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAAS261120P00070000", "bid": 27.1, "bid_size": 153.0, "ask": 28.5, "ask_size": 46.0, "iv": 1.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0135, "theo": 27.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-08-04T11:40:05", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "PAAS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 971.0, "iv": 1.4361, "open_interest": 946.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:20:44", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120P00075000", "bid": 32.1, "bid_size": 152.0, "ask": 33.5, "ask_size": 43.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0144, "theo": 32.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.91, "last_trade_time": "2026-07-16T12:14:32", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PAAS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1517.0, "iv": 1.9545, "open_interest": 1571.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:18:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120P00080000", "bid": 37.1, "bid_size": 151.0, "ask": 38.5, "ask_size": 45.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0154, "theo": 37.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-01-26T12:10:12", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PAAS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 980.0, "iv": 2.0979, "open_interest": 411.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T11:27:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120P00085000", "bid": 42.1, "bid_size": 154.0, "ask": 43.5, "ask_size": 20.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0163, "theo": 42.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-02-05T14:53:01", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "PAAS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 988.0, "iv": 2.2308, "open_interest": 645.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-04T13:32:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261120P00090000", "bid": 47.1, "bid_size": 152.0, "ask": 48.5, "ask_size": 21.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 47.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "PAAS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.7751, "open_interest": 521.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T10:03:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS261120P00095000", "bid": 52.1, "bid_size": 152.0, "ask": 53.5, "ask_size": 16.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0182, "theo": 52.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.74, "last_trade_time": "2026-02-19T13:37:51", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "PAAS261127C00030000", "bid": 11.7, "bid_size": 155.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0042, "vega": 0.002, "theta": -0.0034, "rho": 0.0058, "theo": 12.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PAAS261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 99.0, "iv": 1.048, "open_interest": 1.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0057, "vega": 0.0037, "theta": -0.0073, "rho": -0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:23:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261127C00031000", "bid": 10.7, "bid_size": 151.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0054, "rho": 0.0065, "theo": 11.4177, "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": 9.94999980926514}, {"option": "PAAS261127P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0075, "vega": 0.0048, "theta": -0.009, "rho": -0.0005, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127C00032000", "bid": 9.7, "bid_size": 191.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0087, "vega": 0.0038, "theta": -0.0079, "rho": 0.0067, "theo": 10.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PAAS261127P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.9075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.01, "vega": 0.006, "theta": -0.011, "rho": -0.0006, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:13:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127C00033000", "bid": 8.7, "bid_size": 161.0, "ask": 10.2, "ask_size": 25.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0124, "vega": 0.0057, "theta": -0.011, "rho": 0.0078, "theo": 9.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PAAS261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 92.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0134, "vega": 0.0077, "theta": -0.0135, "rho": -0.0008, "theo": 0.0945, "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": 0.275000000372529}, {"option": "PAAS261127C00034000", "bid": 7.8, "bid_size": 147.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0173, "vega": 0.008, "theta": -0.0148, "rho": 0.009, "theo": 8.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PAAS261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 593.0, "iv": 0.7316, "open_interest": 12.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0178, "vega": 0.0098, "theta": -0.0166, "rho": -0.0011, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:55:01", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PAAS261127C00034500", "bid": 7.3, "bid_size": 146.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0203, "vega": 0.0089, "theta": -0.017, "rho": 0.009, "theo": 7.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00034500", "bid": 0.05, "bid_size": 197.0, "ask": 0.5, "ask_size": 574.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0205, "vega": 0.011, "theta": -0.0183, "rho": -0.0013, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00035000", "bid": 6.9, "bid_size": 131.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.6732, "open_interest": 5.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0237, "vega": 0.0109, "theta": -0.0194, "rho": 0.0097, "theo": 7.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:38:25", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PAAS261127P00035000", "bid": 0.05, "bid_size": 333.0, "ask": 0.5, "ask_size": 446.0, "iv": 0.6728, "open_interest": 9.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0236, "vega": 0.0124, "theta": -0.0202, "rho": -0.0015, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:22:47", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PAAS261127C00035500", "bid": 6.5, "bid_size": 134.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0275, "vega": 0.0122, "theta": -0.0218, "rho": 0.0104, "theo": 7.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00035500", "bid": 0.05, "bid_size": 398.0, "ask": 0.5, "ask_size": 372.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.027, "vega": 0.0139, "theta": -0.0223, "rho": -0.0017, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00036000", "bid": 6.0, "bid_size": 127.0, "ask": 7.3, "ask_size": 38.0, "iv": 0.6282, "open_interest": 25.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0317, "vega": 0.0138, "theta": -0.0245, "rho": 0.0103, "theo": 6.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T10:16:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAAS261127P00036000", "bid": 0.05, "bid_size": 423.0, "ask": 0.45, "ask_size": 388.0, "iv": 0.5808, "open_interest": 21.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0309, "vega": 0.0156, "theta": -0.0246, "rho": -0.002, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:55:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAAS261127C00036500", "bid": 5.6, "bid_size": 118.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0363, "vega": 0.016, "theta": -0.0272, "rho": 0.0116, "theo": 6.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00036500", "bid": 0.1, "bid_size": 355.0, "ask": 0.45, "ask_size": 334.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0352, "vega": 0.0174, "theta": -0.027, "rho": -0.0023, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00037000", "bid": 5.3, "bid_size": 90.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.6022, "open_interest": 15.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0414, "vega": 0.0178, "theta": -0.03, "rho": 0.0114, "theo": 5.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T13:10:08", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PAAS261127P00037000", "bid": 0.2, "bid_size": 335.0, "ask": 0.5, "ask_size": 405.0, "iv": 0.5607, "open_interest": 28.0, "volume": 33.0, "delta": -0.1255, "gamma": 0.0399, "vega": 0.0193, "theta": -0.0296, "rho": -0.0027, "theo": 0.3349, "change": -0.275, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:44:24", "percent_change": -47.8261, "prev_day_close": 0.574999988079071}, {"option": "PAAS261127C00037500", "bid": 4.9, "bid_size": 187.0, "ask": 5.7, "ask_size": 121.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0466, "vega": 0.0204, "theta": -0.0328, "rho": 0.0127, "theo": 5.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00037500", "bid": 0.2, "bid_size": 393.0, "ask": 0.55, "ask_size": 313.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.045, "vega": 0.0214, "theta": -0.0322, "rho": -0.0031, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00038000", "bid": 4.2, "bid_size": 110.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.5189, "open_interest": 16.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0522, "vega": 0.0226, "theta": -0.0357, "rho": 0.0124, "theo": 4.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:09:35", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAAS261127P00038000", "bid": 0.3, "bid_size": 362.0, "ask": 0.6, "ask_size": 329.0, "iv": 0.526, "open_interest": 36.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0504, "vega": 0.0235, "theta": -0.035, "rho": -0.0036, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:42:31", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PAAS261127C00038500", "bid": 4.0, "bid_size": 211.0, "ask": 4.9, "ask_size": 137.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0578, "vega": 0.025, "theta": -0.0384, "rho": 0.0133, "theo": 4.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00038500", "bid": 0.35, "bid_size": 359.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0561, "vega": 0.0258, "theta": -0.0377, "rho": -0.0041, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00039000", "bid": 3.6, "bid_size": 246.0, "ask": 4.5, "ask_size": 177.0, "iv": 0.5487, "open_interest": 22.0, "volume": 5.0, "delta": 0.7837, "gamma": 0.0635, "vega": 0.0275, "theta": -0.0411, "rho": 0.0139, "theo": 3.9606, "change": 0.7, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:14:36", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "PAAS261127P00039000", "bid": 0.45, "bid_size": 368.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.498, "open_interest": 6.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0619, "vega": 0.028, "theta": -0.0404, "rho": -0.0048, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T09:51:11", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PAAS261127C00039500", "bid": 3.2, "bid_size": 229.0, "ask": 4.0, "ask_size": 145.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0689, "vega": 0.0296, "theta": -0.0436, "rho": 0.0134, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00039500", "bid": 0.6, "bid_size": 185.0, "ask": 0.95, "ask_size": 279.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0676, "vega": 0.03, "theta": -0.043, "rho": -0.0054, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00040000", "bid": 2.95, "bid_size": 245.0, "ask": 3.4, "ask_size": 162.0, "iv": 0.4923, "open_interest": 23.0, "volume": 0.0, "delta": 0.715, "gamma": 0.074, "vega": 0.0318, "theta": -0.0458, "rho": 0.0135, "theo": 3.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:28:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PAAS261127P00040000", "bid": 0.65, "bid_size": 412.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.4787, "open_interest": 24.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.073, "vega": 0.0321, "theta": -0.0454, "rho": -0.006, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T14:22:47", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PAAS261127C00040500", "bid": 2.4, "bid_size": 325.0, "ask": 3.1, "ask_size": 216.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0786, "vega": 0.0335, "theta": -0.0477, "rho": 0.0128, "theo": 2.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00040500", "bid": 0.9, "bid_size": 178.0, "ask": 1.25, "ask_size": 340.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0779, "vega": 0.0338, "theta": -0.0475, "rho": -0.0068, "theo": 1.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00041000", "bid": 2.15, "bid_size": 453.0, "ask": 2.75, "ask_size": 309.0, "iv": 0.467, "open_interest": 265.0, "volume": 20.0, "delta": 0.6359, "gamma": 0.0824, "vega": 0.0351, "theta": -0.0492, "rho": 0.0126, "theo": 2.543, "change": 0.425, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:30:12", "percent_change": 22.6667, "prev_day_close": 1.875}, {"option": "PAAS261127P00041000", "bid": 1.0, "bid_size": 439.0, "ask": 1.35, "ask_size": 177.0, "iv": 0.4753, "open_interest": 9.0, "volume": 25.0, "delta": -0.3691, "gamma": 0.082, "vega": 0.0352, "theta": -0.0492, "rho": -0.0075, "theo": 1.2393, "change": -0.625, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:48:19", "percent_change": -32.4675, "prev_day_close": 1.92499995231628}, {"option": "PAAS261127C00041500", "bid": 1.85, "bid_size": 413.0, "ask": 2.5, "ask_size": 320.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0853, "vega": 0.0363, "theta": -0.0504, "rho": 0.0121, "theo": 2.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00041500", "bid": 1.25, "bid_size": 335.0, "ask": 1.75, "ask_size": 360.0, "iv": 0.5061, "open_interest": 0.0, "volume": 1.0, "delta": -0.4113, "gamma": 0.0853, "vega": 0.0363, "theta": -0.0505, "rho": -0.0084, "theo": 1.4422, "change": 1.27, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:04:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00042000", "bid": 1.75, "bid_size": 490.0, "ask": 2.2, "ask_size": 412.0, "iv": 0.4883, "open_interest": 20.0, "volume": 206.0, "delta": 0.5501, "gamma": 0.0872, "vega": 0.037, "theta": -0.051, "rho": 0.0113, "theo": 1.9724, "change": 0.55, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:36:28", "percent_change": 37.931, "prev_day_close": 1.44999998807907}, {"option": "PAAS261127P00042000", "bid": 1.55, "bid_size": 19.0, "ask": 1.95, "ask_size": 445.0, "iv": 0.5091, "open_interest": 132.0, "volume": 1.0, "delta": -0.4548, "gamma": 0.0875, "vega": 0.037, "theta": -0.0512, "rho": -0.0091, "theo": 1.6706, "change": -0.785, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:52:41", "percent_change": -31.7172, "prev_day_close": 2.47499990463257}, {"option": "PAAS261127C00042500", "bid": 1.5, "bid_size": 367.0, "ask": 1.95, "ask_size": 334.0, "iv": 0.4861, "open_interest": 0.0, "volume": 2.0, "delta": 0.5064, "gamma": 0.0879, "vega": 0.0373, "theta": -0.0512, "rho": 0.0106, "theo": 1.7248, "change": 1.68, "open": 1.61, "high": 1.68, "low": 1.61, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T12:05:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00042500", "bid": 1.7, "bid_size": 265.0, "ask": 2.35, "ask_size": 227.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.0885, "vega": 0.0372, "theta": -0.0515, "rho": -0.0097, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00043000", "bid": 1.25, "bid_size": 477.0, "ask": 1.75, "ask_size": 444.0, "iv": 0.4848, "open_interest": 54.0, "volume": 17.0, "delta": 0.463, "gamma": 0.0875, "vega": 0.0371, "theta": -0.0508, "rho": 0.0098, "theo": 1.502, "change": 0.175, "open": 1.44, "high": 1.49, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:08:12", "percent_change": 15.5556, "prev_day_close": 1.12499997019768}, {"option": "PAAS261127P00043000", "bid": 1.9, "bid_size": 372.0, "ask": 2.4, "ask_size": 196.0, "iv": 0.4712, "open_interest": 209.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0883, "vega": 0.0371, "theta": -0.0511, "rho": -0.0106, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:48:37", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PAAS261127C00043500", "bid": 1.1, "bid_size": 326.0, "ask": 1.5, "ask_size": 305.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0861, "vega": 0.0366, "theta": -0.0499, "rho": 0.0089, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00043500", "bid": 2.2, "bid_size": 284.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0869, "vega": 0.0364, "theta": -0.0503, "rho": -0.011, "theo": 2.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00044000", "bid": 0.85, "bid_size": 544.0, "ask": 1.2, "ask_size": 117.0, "iv": 0.4572, "open_interest": 21.0, "volume": 6.0, "delta": 0.3802, "gamma": 0.0836, "vega": 0.0356, "theta": -0.0487, "rho": 0.0081, "theo": 1.1279, "change": 0.275, "open": 1.08, "high": 1.1, "low": 1.08, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 33.3333, "prev_day_close": 0.824999988079071}, {"option": "PAAS261127P00044000", "bid": 2.65, "bid_size": 70.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.5268, "open_interest": 3.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0846, "vega": 0.0354, "theta": -0.049, "rho": -0.0116, "theo": 2.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-20T14:37:36", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAAS261127C00044500", "bid": 0.8, "bid_size": 303.0, "ask": 1.15, "ask_size": 324.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0803, "vega": 0.0343, "theta": -0.047, "rho": 0.0073, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00044500", "bid": 2.8, "bid_size": 288.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0813, "vega": 0.0341, "theta": -0.0473, "rho": -0.0122, "theo": 3.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00045000", "bid": 0.65, "bid_size": 459.0, "ask": 1.05, "ask_size": 515.0, "iv": 0.4933, "open_interest": 72.0, "volume": 25.0, "delta": 0.3058, "gamma": 0.0763, "vega": 0.0328, "theta": -0.045, "rho": 0.0066, "theo": 0.8393, "change": 0.275, "open": 0.77, "high": 0.91, "low": 0.75, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:04:51", "percent_change": 47.8261, "prev_day_close": 0.574999988079071}, {"option": "PAAS261127P00045000", "bid": 3.2, "bid_size": 130.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.5067, "open_interest": 15.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0773, "vega": 0.0323, "theta": -0.0452, "rho": -0.0124, "theo": 3.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T15:42:38", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PAAS261127C00045500", "bid": 0.5, "bid_size": 484.0, "ask": 0.9, "ask_size": 363.0, "iv": 0.4854, "open_interest": 0.0, "volume": 1.0, "delta": 0.2726, "gamma": 0.0719, "vega": 0.0311, "theta": -0.0428, "rho": 0.0059, "theo": 0.7226, "change": 0.75, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:42:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127P00045500", "bid": 3.4, "bid_size": 282.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0728, "vega": 0.0306, "theta": -0.0429, "rho": -0.0128, "theo": 3.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PAAS261127C00046000", "bid": 0.35, "bid_size": 527.0, "ask": 0.7, "ask_size": 226.0, "iv": 0.462, "open_interest": 36.0, "volume": 22.0, "delta": 0.2422, "gamma": 0.0671, "vega": 0.0292, "theta": -0.0404, "rho": 0.0052, "theo": 0.6218, "change": 0.11, "open": 0.58, "high": 0.58, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T13:34:27", "percent_change": 24.4444, "prev_day_close": 0.450000002980232}, {"option": "PAAS261127P00046000", "bid": 3.8, "bid_size": 171.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.5021, "open_interest": 1.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.068, "vega": 0.0285, "theta": -0.0405, "rho": -0.0129, "theo": 4.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T11:58:40", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PAAS261127C00047000", "bid": 0.3, "bid_size": 461.0, "ask": 0.6, "ask_size": 433.0, "iv": 0.4995, "open_interest": 19.0, "volume": 1.0, "delta": 0.1898, "gamma": 0.0574, "vega": 0.0254, "theta": -0.0354, "rho": 0.0041, "theo": 0.4603, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:01:03", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "PAAS261127P00047000", "bid": 4.5, "bid_size": 213.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.4246, "open_interest": 5.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0581, "vega": 0.0245, "theta": -0.0352, "rho": -0.0132, "theo": 5.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-10-22T14:33:37", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PAAS261127C00048000", "bid": 0.05, "bid_size": 684.0, "ask": 0.45, "ask_size": 339.0, "iv": 0.4671, "open_interest": 10.0, "volume": 2.0, "delta": 0.1477, "gamma": 0.048, "vega": 0.0216, "theta": -0.0305, "rho": 0.0032, "theo": 0.3416, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:02:33", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "PAAS261127P00048000", "bid": 5.4, "bid_size": 216.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.4204, "open_interest": 5.0, "volume": 1.0, "delta": -0.8609, "gamma": 0.0484, "vega": 0.0206, "theta": -0.03, "rho": -0.0132, "theo": 6.0615, "change": -1.26, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T13:35:08", "percent_change": -16.9128, "prev_day_close": 7.45000004768372}, {"option": "PAAS261127C00049000", "bid": 0.15, "bid_size": 195.0, "ask": 0.35, "ask_size": 350.0, "iv": 0.5197, "open_interest": 6.0, "volume": 3.0, "delta": 0.1147, "gamma": 0.0395, "vega": 0.0182, "theta": -0.0259, "rho": 0.0025, "theo": 0.2546, "change": -0.06, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:13:55", "percent_change": -24.0, "prev_day_close": 0.249999994412065}, {"option": "PAAS261127P00049000", "bid": 6.3, "bid_size": 133.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.5344, "open_interest": 1.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0396, "vega": 0.0173, "theta": -0.0251, "rho": -0.0132, "theo": 6.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-29T15:57:21", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PAAS261127C00050000", "bid": 0.05, "bid_size": 586.0, "ask": 0.25, "ask_size": 317.0, "iv": 0.5036, "open_interest": 186.0, "volume": 1.0, "delta": 0.089, "gamma": 0.0322, "vega": 0.0151, "theta": -0.0218, "rho": 0.0019, "theo": 0.1908, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:31:43", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "PAAS261127P00050000", "bid": 7.2, "bid_size": 157.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.4097, "open_interest": 2.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.032, "vega": 0.014, "theta": -0.0206, "rho": -0.0131, "theo": 7.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T11:17:07", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PAAS261127C00051000", "bid": 0.05, "bid_size": 375.0, "ask": 0.3, "ask_size": 609.0, "iv": 0.5674, "open_interest": 100.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.026, "vega": 0.0125, "theta": -0.0183, "rho": 0.0015, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T12:11:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00051000", "bid": 8.2, "bid_size": 157.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0256, "vega": 0.0112, "theta": -0.0167, "rho": -0.0126, "theo": 8.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-10-23T13:03:01", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "PAAS261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 755.0, "iv": 0.6476, "open_interest": 52.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.021, "vega": 0.0103, "theta": -0.0152, "rho": 0.0012, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:57:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00052000", "bid": 9.2, "bid_size": 150.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0204, "vega": 0.009, "theta": -0.0133, "rho": -0.0124, "theo": 9.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PAAS261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 588.0, "iv": 0.6328, "open_interest": 5.0, "volume": 1.0, "delta": 0.0421, "gamma": 0.0169, "vega": 0.0085, "theta": -0.0127, "rho": 0.0009, "theo": 0.0836, "change": 0.27, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:41:29", "percent_change": 108.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00053000", "bid": 10.2, "bid_size": 152.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0161, "vega": 0.0073, "theta": -0.0104, "rho": -0.0125, "theo": 10.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-10-22T09:38:52", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PAAS261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 546.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0136, "vega": 0.007, "theta": -0.0105, "rho": 0.0007, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00054000", "bid": 11.1, "bid_size": 166.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0127, "vega": 0.0056, "theta": -0.008, "rho": -0.012, "theo": 11.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "PAAS261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.6871, "open_interest": 9.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0109, "vega": 0.0057, "theta": -0.0087, "rho": 0.0006, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:44:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00055000", "bid": 12.1, "bid_size": 147.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.01, "vega": 0.0046, "theta": -0.006, "rho": -0.0121, "theo": 12.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PAAS261127C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0088, "vega": 0.0047, "theta": -0.0072, "rho": 0.0004, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00056000", "bid": 13.1, "bid_size": 146.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0078, "vega": 0.0035, "theta": -0.0044, "rho": -0.0119, "theo": 13.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "PAAS261127C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0071, "vega": 0.0039, "theta": -0.006, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261127P00057000", "bid": 14.1, "bid_size": 146.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0061, "vega": 0.0029, "theta": -0.003, "rho": -0.012, "theo": 14.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "PAAS261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.9165, "open_interest": 2.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0035, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:49:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261127P00060000", "bid": 17.1, "bid_size": 147.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.003, "vega": 0.0014, "theta": -0.0001, "rho": -0.012, "theo": 17.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PAAS261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 57.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAAS261127P00065000", "bid": 22.1, "bid_size": 146.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": -0.0126, "theo": 22.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "PAAS261204C00030000", "bid": 11.3, "bid_size": 130.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0067, "vega": 0.0042, "theta": -0.0056, "rho": 0.0087, "theo": 12.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PAAS261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 147.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0072, "vega": 0.0061, "theta": -0.008, "rho": -0.0007, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261204C00031000", "bid": 10.7, "bid_size": 98.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0092, "vega": 0.0061, "theta": -0.0078, "rho": 0.011, "theo": 11.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PAAS261204P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0093, "vega": 0.0076, "theta": -0.0097, "rho": -0.0009, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261204C00032000", "bid": 9.7, "bid_size": 198.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0123, "vega": 0.0078, "theta": -0.0104, "rho": 0.0111, "theo": 10.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-10-27T13:48:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PAAS261204P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 155.0, "iv": 0.7707, "open_interest": 1.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.012, "vega": 0.0094, "theta": -0.0116, "rho": -0.0012, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T11:55:23", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261204C00033000", "bid": 8.8, "bid_size": 184.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.5923, "open_interest": 2.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0161, "vega": 0.0102, "theta": -0.0131, "rho": 0.0137, "theo": 9.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:41:15", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "PAAS261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0156, "vega": 0.0118, "theta": -0.014, "rho": -0.0016, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAAS261204C00034000", "bid": 7.9, "bid_size": 140.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.6464, "open_interest": 2.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0208, "vega": 0.0135, "theta": -0.0162, "rho": 0.0163, "theo": 8.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-02T09:55:33", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PAAS261204P00034000", "bid": 0.05, "bid_size": 89.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.6374, "open_interest": 1.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.02, "vega": 0.0145, "theta": -0.0167, "rho": -0.0021, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:48:21", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PAAS261204C00035000", "bid": 7.1, "bid_size": 116.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0264, "vega": 0.0172, "theta": -0.0195, "rho": 0.0185, "theo": 7.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PAAS261204P00035000", "bid": 0.05, "bid_size": 675.0, "ask": 0.5, "ask_size": 548.0, "iv": 0.5724, "open_interest": 3.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0255, "vega": 0.0178, "theta": -0.0199, "rho": -0.0027, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T11:39:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PAAS261204C00036000", "bid": 6.2, "bid_size": 105.0, "ask": 7.3, "ask_size": 46.0, "iv": 0.5624, "open_interest": 1.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0328, "vega": 0.0212, "theta": -0.0231, "rho": 0.0201, "theo": 6.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:45:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PAAS261204P00036000", "bid": 0.15, "bid_size": 706.0, "ask": 0.55, "ask_size": 507.0, "iv": 0.545, "open_interest": 1.0, "volume": 40.0, "delta": -0.1158, "gamma": 0.0321, "vega": 0.0216, "theta": -0.0235, "rho": -0.0035, "theo": 0.36, "change": -0.19, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:25:21", "percent_change": -34.5455, "prev_day_close": 0.549999997019768}, {"option": "PAAS261204C00037000", "bid": 5.4, "bid_size": 196.0, "ask": 6.4, "ask_size": 139.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0401, "vega": 0.0257, "theta": -0.0269, "rho": 0.0208, "theo": 5.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "PAAS261204P00037000", "bid": 0.3, "bid_size": 416.0, "ask": 0.65, "ask_size": 402.0, "iv": 0.5293, "open_interest": 13.0, "volume": 10.0, "delta": -0.1506, "gamma": 0.0397, "vega": 0.0259, "theta": -0.0274, "rho": -0.0045, "theo": 0.4836, "change": -0.21, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T10:28:33", "percent_change": -28.0, "prev_day_close": 0.75}, {"option": "PAAS261204C00038000", "bid": 4.6, "bid_size": 203.0, "ask": 5.5, "ask_size": 123.0, "iv": 0.5299, "open_interest": 2.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0481, "vega": 0.0303, "theta": -0.0308, "rho": 0.0209, "theo": 5.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:35:12", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PAAS261204P00038000", "bid": 0.5, "bid_size": 293.0, "ask": 0.8, "ask_size": 361.0, "iv": 0.5181, "open_interest": 2.0, "volume": 43.0, "delta": -0.194, "gamma": 0.048, "vega": 0.0304, "theta": -0.0314, "rho": -0.0057, "theo": 0.6494, "change": -0.425, "open": 0.6, "high": 0.67, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -41.4634, "prev_day_close": 1.02500003576279}, {"option": "PAAS261204C00039000", "bid": 3.5, "bid_size": 285.0, "ask": 4.7, "ask_size": 144.0, "iv": 0.4663, "open_interest": 1.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0563, "vega": 0.0348, "theta": -0.0347, "rho": 0.0202, "theo": 4.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-30T09:32:15", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PAAS261204P00039000", "bid": 0.7, "bid_size": 329.0, "ask": 1.15, "ask_size": 453.0, "iv": 0.5217, "open_interest": 8.0, "volume": 1.0, "delta": -0.2467, "gamma": 0.0565, "vega": 0.0349, "theta": -0.0354, "rho": -0.0072, "theo": 0.869, "change": -0.475, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:58:55", "percent_change": -35.8491, "prev_day_close": 1.32499998807907}, {"option": "PAAS261204C00040000", "bid": 3.2, "bid_size": 295.0, "ask": 3.7, "ask_size": 207.0, "iv": 0.4778, "open_interest": 4.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0638, "vega": 0.0388, "theta": -0.0381, "rho": 0.019, "theo": 3.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T13:32:15", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PAAS261204P00040000", "bid": 0.95, "bid_size": 496.0, "ask": 1.5, "ask_size": 501.0, "iv": 0.5143, "open_interest": 9.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0643, "vega": 0.0389, "theta": -0.0388, "rho": -0.0089, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:36:33", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PAAS261204C00041000", "bid": 2.5, "bid_size": 341.0, "ask": 3.1, "ask_size": 260.0, "iv": 0.4697, "open_interest": 5.0, "volume": 1.0, "delta": 0.6269, "gamma": 0.0698, "vega": 0.0419, "theta": -0.0408, "rho": 0.0174, "theo": 2.8823, "change": 0.525, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:30:16", "percent_change": 24.1379, "prev_day_close": 2.17499995231628}, {"option": "PAAS261204P00041000", "bid": 1.3, "bid_size": 452.0, "ask": 1.7, "ask_size": 340.0, "iv": 0.4856, "open_interest": 2.0, "volume": 5.0, "delta": -0.3771, "gamma": 0.0706, "vega": 0.042, "theta": -0.0414, "rho": -0.0107, "theo": 1.5155, "change": -0.525, "open": 1.7, "high": 1.7, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:58:39", "percent_change": -24.1379, "prev_day_close": 2.17500007152557}, {"option": "PAAS261204C00042000", "bid": 1.95, "bid_size": 436.0, "ask": 2.55, "ask_size": 383.0, "iv": 0.4678, "open_interest": 4.0, "volume": 71.0, "delta": 0.5544, "gamma": 0.0735, "vega": 0.0437, "theta": -0.0423, "rho": 0.0156, "theo": 2.3264, "change": 0.375, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:30:12", "percent_change": 21.7391, "prev_day_close": 1.72499996423721}, {"option": "PAAS261204P00042000", "bid": 1.8, "bid_size": 318.0, "ask": 2.4, "ask_size": 434.0, "iv": 0.5172, "open_interest": 5.0, "volume": 11.0, "delta": -0.4505, "gamma": 0.0744, "vega": 0.0437, "theta": -0.0429, "rho": -0.0125, "theo": 1.96, "change": -0.795, "open": 2.1, "high": 2.1, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -29.1743, "prev_day_close": 2.72500002384186}, {"option": "PAAS261204C00043000", "bid": 1.5, "bid_size": 484.0, "ask": 2.05, "ask_size": 336.0, "iv": 0.4655, "open_interest": 2.0, "volume": 33.0, "delta": 0.4808, "gamma": 0.0743, "vega": 0.0441, "theta": -0.0426, "rho": 0.0136, "theo": 1.8549, "change": 0.425, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 30.9091, "prev_day_close": 1.375}, {"option": "PAAS261204P00043000", "bid": 2.2, "bid_size": 339.0, "ask": 2.75, "ask_size": 187.0, "iv": 0.4803, "open_interest": 10.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0753, "vega": 0.044, "theta": -0.0431, "rho": -0.0141, "theo": 2.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T11:55:43", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PAAS261204C00044000", "bid": 1.25, "bid_size": 426.0, "ask": 1.7, "ask_size": 467.0, "iv": 0.4867, "open_interest": 37.0, "volume": 3.0, "delta": 0.4099, "gamma": 0.0724, "vega": 0.043, "theta": -0.0416, "rho": 0.0117, "theo": 1.4651, "change": 0.325, "open": 1.39, "high": 1.4, "low": 1.39, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:33:26", "percent_change": 30.2326, "prev_day_close": 1.07499998807907}, {"option": "PAAS261204P00044000", "bid": 2.9, "bid_size": 108.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.5188, "open_interest": 0.0, "volume": 2.0, "delta": -0.597, "gamma": 0.0735, "vega": 0.0427, "theta": -0.042, "rho": -0.0156, "theo": 3.1025, "change": -0.75, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:32:49", "percent_change": -18.5185, "prev_day_close": 4.05000007152557}, {"option": "PAAS261204C00045000", "bid": 0.8, "bid_size": 541.0, "ask": 1.35, "ask_size": 487.0, "iv": 0.4687, "open_interest": 35.0, "volume": 3.0, "delta": 0.3442, "gamma": 0.0681, "vega": 0.0407, "theta": -0.0396, "rho": 0.0099, "theo": 1.1496, "change": 0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:47:32", "percent_change": 29.0323, "prev_day_close": 0.774999976158142}, {"option": "PAAS261204P00045000", "bid": 3.5, "bid_size": 237.0, "ask": 4.5, "ask_size": 181.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0694, "vega": 0.0403, "theta": -0.04, "rho": -0.0167, "theo": 3.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PAAS261204C00046000", "bid": 0.55, "bid_size": 549.0, "ask": 1.05, "ask_size": 465.0, "iv": 0.4648, "open_interest": 68.0, "volume": 12.0, "delta": 0.2856, "gamma": 0.0623, "vega": 0.0376, "theta": -0.0368, "rho": 0.0082, "theo": 0.8986, "change": 0.35, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:59:04", "percent_change": 53.8462, "prev_day_close": 0.650000005960464}, {"option": "PAAS261204P00046000", "bid": 4.0, "bid_size": 207.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.5067, "open_interest": 1.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0636, "vega": 0.037, "theta": -0.0371, "rho": -0.0177, "theo": 4.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-10-23T13:35:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAAS261204C00047000", "bid": 0.4, "bid_size": 523.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.4587, "open_interest": 9.0, "volume": 6.0, "delta": 0.2349, "gamma": 0.0557, "vega": 0.034, "theta": -0.0336, "rho": 0.0068, "theo": 0.7014, "change": 0.25, "open": 0.64, "high": 0.7, "low": 0.64, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:38:54", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "PAAS261204P00047000", "bid": 4.8, "bid_size": 186.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.057, "vega": 0.0331, "theta": -0.0337, "rho": -0.018, "theo": 5.3513, "change": 0.0, "open": 0.0, "high": 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": "PAAS261204C00048000", "bid": 0.25, "bid_size": 494.0, "ask": 0.6, "ask_size": 154.0, "iv": 0.4611, "open_interest": 39.0, "volume": 2.0, "delta": 0.1921, "gamma": 0.0488, "vega": 0.0303, "theta": -0.0302, "rho": 0.0055, "theo": 0.5477, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "PAAS261204P00048000", "bid": 5.6, "bid_size": 199.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.05, "vega": 0.0289, "theta": -0.0301, "rho": -0.0179, "theo": 6.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PAAS261204C00049000", "bid": 0.25, "bid_size": 448.0, "ask": 0.6, "ask_size": 592.0, "iv": 0.5096, "open_interest": 4.0, "volume": 1.0, "delta": 0.1564, "gamma": 0.0422, "vega": 0.0266, "theta": -0.0268, "rho": 0.0045, "theo": 0.4286, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:53:30", "percent_change": 20.0, "prev_day_close": 0.249999994412065}, {"option": "PAAS261204P00049000", "bid": 6.4, "bid_size": 219.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0432, "vega": 0.0251, "theta": -0.0264, "rho": -0.0176, "theo": 7.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PAAS261204C00050000", "bid": 0.2, "bid_size": 358.0, "ask": 0.45, "ask_size": 440.0, "iv": 0.5138, "open_interest": 5.0, "volume": 25.0, "delta": 0.1271, "gamma": 0.0361, "vega": 0.0232, "theta": -0.0235, "rho": 0.0037, "theo": 0.3364, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:04:36", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "PAAS261204P00050000", "bid": 7.3, "bid_size": 155.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0369, "vega": 0.0213, "theta": -0.0229, "rho": -0.017, "theo": 8.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PAAS261204C00051000", "bid": 0.05, "bid_size": 584.0, "ask": 0.45, "ask_size": 601.0, "iv": 0.5192, "open_interest": 1.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0307, "vega": 0.02, "theta": -0.0205, "rho": 0.003, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:28:00", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAAS261204P00051000", "bid": 8.3, "bid_size": 129.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0311, "vega": 0.018, "theta": -0.0195, "rho": -0.0169, "theo": 8.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "PAAS261204C00052000", "bid": 0.05, "bid_size": 123.0, "ask": 0.5, "ask_size": 113.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0259, "vega": 0.0172, "theta": -0.0178, "rho": 0.0024, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PAAS261204P00052000", "bid": 9.2, "bid_size": 134.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.026, "vega": 0.0149, "theta": -0.0164, "rho": -0.0161, "theo": 9.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PAAS261204C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0218, "vega": 0.0147, "theta": -0.0154, "rho": 0.002, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261204P00053000", "bid": 10.1, "bid_size": 162.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0215, "vega": 0.0125, "theta": -0.0136, "rho": -0.0152, "theo": 10.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PAAS261204C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 96.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0183, "vega": 0.0125, "theta": -0.0133, "rho": 0.0016, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261204P00054000", "bid": 11.2, "bid_size": 149.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0177, "vega": 0.0102, "theta": -0.0111, "rho": -0.0153, "theo": 11.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PAAS261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.6826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0153, "vega": 0.0107, "theta": -0.0115, "rho": 0.0013, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T10:22:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261204P00055000", "bid": 12.1, "bid_size": 160.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0145, "vega": 0.0083, "theta": -0.0088, "rho": -0.0143, "theo": 12.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PAAS261204C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 121.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0128, "vega": 0.0091, "theta": -0.0099, "rho": 0.0011, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261204P00056000", "bid": 13.1, "bid_size": 147.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0118, "vega": 0.0068, "theta": -0.0069, "rho": -0.0141, "theo": 13.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "PAAS261204C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 140.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0108, "vega": 0.0078, "theta": -0.0085, "rho": 0.0009, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261204P00057000", "bid": 13.7, "bid_size": 170.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0096, "vega": 0.0054, "theta": -0.0052, "rho": -0.0135, "theo": 14.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "PAAS261204C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0064, "vega": 0.0048, "theta": -0.0054, "rho": 0.0005, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261204P00060000", "bid": 16.9, "bid_size": 148.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.005, "vega": 0.0028, "theta": -0.0014, "rho": -0.0131, "theo": 17.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PAAS261211C00030000", "bid": 11.5, "bid_size": 126.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.6105, "open_interest": 10.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0082, "vega": 0.0066, "theta": -0.0064, "rho": 0.014, "theo": 12.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-02T12:55:09", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PAAS261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 267.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0079, "vega": 0.0079, "theta": -0.0075, "rho": -0.001, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261211C00031000", "bid": 10.7, "bid_size": 167.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0106, "vega": 0.0088, "theta": -0.0082, "rho": 0.0179, "theo": 11.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PAAS261211P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 302.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0102, "vega": 0.0099, "theta": -0.0091, "rho": -0.0014, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261211C00032000", "bid": 9.5, "bid_size": 178.0, "ask": 11.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0135, "vega": 0.0116, "theta": -0.0102, "rho": 0.0216, "theo": 10.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAAS261211P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 268.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.013, "vega": 0.0122, "theta": -0.011, "rho": -0.0018, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261211C00033000", "bid": 8.6, "bid_size": 178.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.017, "vega": 0.0147, "theta": -0.0124, "rho": 0.0245, "theo": 9.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PAAS261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 179.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0166, "vega": 0.0151, "theta": -0.0132, "rho": -0.0023, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "PAAS261211C00034000", "bid": 7.8, "bid_size": 189.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0212, "vega": 0.0182, "theta": -0.0148, "rho": 0.0265, "theo": 8.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PAAS261211P00034000", "bid": 0.05, "bid_size": 208.0, "ask": 0.55, "ask_size": 165.0, "iv": 0.5782, "open_interest": 3.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.021, "vega": 0.0185, "theta": -0.0157, "rho": -0.003, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:41:53", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "PAAS261211C00035000", "bid": 6.9, "bid_size": 135.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0263, "vega": 0.0222, "theta": -0.0177, "rho": 0.0274, "theo": 7.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PAAS261211P00035000", "bid": 0.15, "bid_size": 196.0, "ask": 0.55, "ask_size": 74.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0263, "vega": 0.0223, "theta": -0.0186, "rho": -0.0039, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PAAS261211C00036000", "bid": 6.4, "bid_size": 173.0, "ask": 7.4, "ask_size": 103.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0322, "vega": 0.0266, "theta": -0.0208, "rho": 0.0276, "theo": 6.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PAAS261211P00036000", "bid": 0.3, "bid_size": 557.0, "ask": 0.65, "ask_size": 661.0, "iv": 0.5327, "open_interest": 12.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0323, "vega": 0.0267, "theta": -0.0217, "rho": -0.005, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T13:31:34", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PAAS261211C00037000", "bid": 5.6, "bid_size": 168.0, "ask": 6.6, "ask_size": 121.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0387, "vega": 0.0313, "theta": -0.0242, "rho": 0.0272, "theo": 5.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PAAS261211P00037000", "bid": 0.45, "bid_size": 347.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.5114, "open_interest": 87.0, "volume": 2.0, "delta": -0.1673, "gamma": 0.039, "vega": 0.0314, "theta": -0.0251, "rho": -0.0063, "theo": 0.6067, "change": -0.325, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:13:11", "percent_change": -33.3333, "prev_day_close": 0.974999994039536}, {"option": "PAAS261211C00038000", "bid": 4.8, "bid_size": 151.0, "ask": 5.7, "ask_size": 120.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0456, "vega": 0.0361, "theta": -0.0277, "rho": 0.0263, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PAAS261211P00038000", "bid": 0.65, "bid_size": 251.0, "ask": 0.95, "ask_size": 241.0, "iv": 0.5027, "open_interest": 73.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.046, "vega": 0.0362, "theta": -0.0284, "rho": -0.0079, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T13:31:34", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "PAAS261211C00039000", "bid": 3.7, "bid_size": 140.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4702, "open_interest": 3.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0523, "vega": 0.0406, "theta": -0.0309, "rho": 0.025, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T13:12:34", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PAAS261211P00039000", "bid": 0.85, "bid_size": 103.0, "ask": 1.4, "ask_size": 76.0, "iv": 0.5129, "open_interest": 5.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0528, "vega": 0.0408, "theta": -0.0316, "rho": -0.0096, "theo": 1.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T09:49:39", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PAAS261211C00040000", "bid": 3.2, "bid_size": 413.0, "ask": 4.0, "ask_size": 238.0, "iv": 0.4516, "open_interest": 20.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0582, "vega": 0.0446, "theta": -0.0337, "rho": 0.0234, "theo": 3.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T10:48:23", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PAAS261211P00040000", "bid": 1.15, "bid_size": 413.0, "ask": 1.6, "ask_size": 434.0, "iv": 0.4909, "open_interest": 8.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0588, "vega": 0.0447, "theta": -0.0343, "rho": -0.0116, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-30T09:50:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PAAS261211C00041000", "bid": 2.8, "bid_size": 313.0, "ask": 3.4, "ask_size": 233.0, "iv": 0.4741, "open_interest": 1.0, "volume": 1.0, "delta": 0.6218, "gamma": 0.0628, "vega": 0.0476, "theta": -0.0358, "rho": 0.0215, "theo": 3.1442, "change": 0.5, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T10:30:16", "percent_change": 20.4082, "prev_day_close": 2.45000004768372}, {"option": "PAAS261211P00041000", "bid": 1.55, "bid_size": 346.0, "ask": 2.15, "ask_size": 447.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0635, "vega": 0.0477, "theta": -0.0364, "rho": -0.0137, "theo": 1.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-02T10:02:56", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PAAS261211C00042000", "bid": 2.2, "bid_size": 458.0, "ask": 2.9, "ask_size": 337.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0655, "vega": 0.0494, "theta": -0.0371, "rho": 0.0195, "theo": 2.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "PAAS261211P00042000", "bid": 2.0, "bid_size": 363.0, "ask": 2.65, "ask_size": 385.0, "iv": 0.5058, "open_interest": 1.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0664, "vega": 0.0494, "theta": -0.0376, "rho": -0.0158, "theo": 2.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:52:58", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PAAS261211C00043000", "bid": 1.8, "bid_size": 476.0, "ask": 2.4, "ask_size": 352.0, "iv": 0.4734, "open_interest": 8.0, "volume": 5.0, "delta": 0.4914, "gamma": 0.0663, "vega": 0.0499, "theta": -0.0374, "rho": 0.0173, "theo": 2.1323, "change": 0.35, "open": 2.04, "high": 2.04, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:28:38", "percent_change": 21.2121, "prev_day_close": 1.65000003576279}, {"option": "PAAS261211P00043000", "bid": 2.5, "bid_size": 278.0, "ask": 3.1, "ask_size": 300.0, "iv": 0.4934, "open_interest": 1.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0673, "vega": 0.0498, "theta": -0.0379, "rho": -0.0178, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-02T10:34:38", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PAAS261211C00044000", "bid": 1.45, "bid_size": 457.0, "ask": 2.0, "ask_size": 395.0, "iv": 0.4785, "open_interest": 0.0, "volume": 18.0, "delta": 0.4278, "gamma": 0.0651, "vega": 0.0491, "theta": -0.0369, "rho": 0.0152, "theo": 1.7351, "change": 0.365, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T10:21:44", "percent_change": 28.6275, "prev_day_close": 1.27499997615814}, {"option": "PAAS261211P00044000", "bid": 3.0, "bid_size": 314.0, "ask": 3.7, "ask_size": 287.0, "iv": 0.4832, "open_interest": 2.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0662, "vega": 0.0487, "theta": -0.0373, "rho": -0.0194, "theo": 3.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-05T09:43:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PAAS261211C00045000", "bid": 1.1, "bid_size": 488.0, "ask": 1.6, "ask_size": 362.0, "iv": 0.4712, "open_interest": 28.0, "volume": 6.0, "delta": 0.3681, "gamma": 0.0622, "vega": 0.0472, "theta": -0.0355, "rho": 0.0131, "theo": 1.4039, "change": 0.275, "open": 1.3, "high": 1.35, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:36:06", "percent_change": 25.5814, "prev_day_close": 1.07499998807907}, {"option": "PAAS261211P00045000", "bid": 3.8, "bid_size": 119.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.4914, "open_interest": 3.0, "volume": 3.0, "delta": -0.6402, "gamma": 0.0636, "vega": 0.0468, "theta": -0.036, "rho": -0.0209, "theo": 4.0089, "change": -1.05, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:55:12", "percent_change": -20.7921, "prev_day_close": 5.05000019073486}, {"option": "PAAS261211C00046000", "bid": 0.95, "bid_size": 289.0, "ask": 1.3, "ask_size": 352.0, "iv": 0.4843, "open_interest": 13.0, "volume": 25.0, "delta": 0.3136, "gamma": 0.0581, "vega": 0.0444, "theta": -0.0336, "rho": 0.0112, "theo": 1.1315, "change": 0.11, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T10:28:24", "percent_change": 12.2222, "prev_day_close": 0.900000005960464}, {"option": "PAAS261211P00046000", "bid": 4.3, "bid_size": 196.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0596, "vega": 0.0438, "theta": -0.034, "rho": -0.0221, "theo": 4.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PAAS261211C00047000", "bid": 0.75, "bid_size": 222.0, "ask": 1.0, "ask_size": 233.0, "iv": 0.4813, "open_interest": 4.0, "volume": 178.0, "delta": 0.2651, "gamma": 0.0533, "vega": 0.0411, "theta": -0.0312, "rho": 0.0095, "theo": 0.9099, "change": 0.225, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:39:41", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "PAAS261211P00047000", "bid": 5.0, "bid_size": 171.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0548, "vega": 0.04, "theta": -0.0316, "rho": -0.0225, "theo": 5.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAAS261211C00048000", "bid": 0.5, "bid_size": 432.0, "ask": 0.95, "ask_size": 558.0, "iv": 0.4931, "open_interest": 8.0, "volume": 4.0, "delta": 0.2228, "gamma": 0.048, "vega": 0.0374, "theta": -0.0286, "rho": 0.008, "theo": 0.7311, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:59:01", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "PAAS261211P00048000", "bid": 5.8, "bid_size": 173.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0495, "vega": 0.0359, "theta": -0.0289, "rho": -0.0225, "theo": 6.3507, "change": 0.0, "open": 0.0, "high": 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": "PAAS261211C00049000", "bid": 0.3, "bid_size": 560.0, "ask": 0.75, "ask_size": 448.0, "iv": 0.481, "open_interest": 0.0, "volume": 3.0, "delta": 0.1863, "gamma": 0.0427, "vega": 0.0336, "theta": -0.026, "rho": 0.0067, "theo": 0.5875, "change": 0.125, "open": 0.52, "high": 0.55, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:05:36", "percent_change": 29.4118, "prev_day_close": 0.425000011920929}, {"option": "PAAS261211P00049000", "bid": 6.6, "bid_size": 189.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0441, "vega": 0.0317, "theta": -0.0261, "rho": -0.0221, "theo": 7.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PAAS261211C00050000", "bid": 0.25, "bid_size": 701.0, "ask": 0.6, "ask_size": 519.0, "iv": 0.4895, "open_interest": 0.0, "volume": 4.0, "delta": 0.1553, "gamma": 0.0375, "vega": 0.03, "theta": -0.0233, "rho": 0.0056, "theo": 0.4726, "change": 0.15, "open": 0.39, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 50.0, "prev_day_close": 0.300000000745058}, {"option": "PAAS261211P00050000", "bid": 7.4, "bid_size": 261.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0388, "vega": 0.0281, "theta": -0.0233, "rho": -0.0221, "theo": 8.1052, "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": 9.44999980926514}, {"option": "PAAS261211C00051000", "bid": 0.1, "bid_size": 815.0, "ask": 0.55, "ask_size": 642.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0327, "vega": 0.0265, "theta": -0.0208, "rho": 0.0047, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAAS261211P00051000", "bid": 8.4, "bid_size": 191.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0338, "vega": 0.0239, "theta": -0.0205, "rho": -0.021, "theo": 9.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "PAAS261211C00052000", "bid": 0.05, "bid_size": 247.0, "ask": 0.5, "ask_size": 75.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0284, "vega": 0.0232, "theta": -0.0184, "rho": 0.0039, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAAS261211P00052000", "bid": 9.2, "bid_size": 141.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0292, "vega": 0.0207, "theta": -0.0178, "rho": -0.0202, "theo": 9.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PAAS261211C00053000", "bid": 0.05, "bid_size": 147.0, "ask": 0.5, "ask_size": 97.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0245, "vega": 0.0203, "theta": -0.0162, "rho": 0.0032, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAAS261211P00053000", "bid": 10.2, "bid_size": 149.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0249, "vega": 0.0173, "theta": -0.0153, "rho": -0.0195, "theo": 10.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PAAS261211C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 135.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.021, "vega": 0.0177, "theta": -0.0142, "rho": 0.0027, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261211P00054000", "bid": 11.2, "bid_size": 150.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0211, "vega": 0.0143, "theta": -0.0129, "rho": -0.018, "theo": 11.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "PAAS261211C00055000", "bid": 0.05, "bid_size": 35.0, "ask": 0.5, "ask_size": 128.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.018, "vega": 0.0154, "theta": -0.0125, "rho": 0.0022, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261211P00055000", "bid": 12.1, "bid_size": 160.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0177, "vega": 0.012, "theta": -0.0107, "rho": -0.0178, "theo": 12.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PAAS261211C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 141.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0154, "vega": 0.0133, "theta": -0.0109, "rho": 0.0019, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAAS261211P00056000", "bid": 13.1, "bid_size": 156.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0148, "vega": 0.0098, "theta": -0.0088, "rho": -0.0163, "theo": 13.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "PAAS261211C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 123.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0132, "vega": 0.0116, "theta": -0.0095, "rho": 0.0016, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261211P00057000", "bid": 14.0, "bid_size": 162.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0122, "vega": 0.008, "theta": -0.007, "rho": -0.0161, "theo": 14.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "PAAS261211C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 133.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0082, "vega": 0.0075, "theta": -0.0063, "rho": 0.0009, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS261211P00060000", "bid": 17.0, "bid_size": 115.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0066, "vega": 0.0044, "theta": -0.0028, "rho": -0.0146, "theo": 17.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PAAS261218C00031000", "bid": 10.8, "bid_size": 189.0, "ask": 12.2, "ask_size": 252.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0103, "vega": 0.0112, "theta": -0.0067, "rho": 0.0328, "theo": 11.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PAAS261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 574.0, "iv": 0.5694, "open_interest": 3.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0104, "vega": 0.0113, "theta": -0.0079, "rho": -0.0017, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:49:51", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "PAAS261218C00032000", "bid": 9.9, "bid_size": 146.0, "ask": 11.1, "ask_size": 213.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0133, "vega": 0.0141, "theta": -0.0086, "rho": 0.0333, "theo": 10.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAAS261218P00032000", "bid": 0.1, "bid_size": 135.0, "ask": 0.25, "ask_size": 752.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0134, "vega": 0.0142, "theta": -0.0097, "rho": -0.0023, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PAAS261218C00033000", "bid": 9.0, "bid_size": 144.0, "ask": 10.3, "ask_size": 263.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.017, "vega": 0.0176, "theta": -0.0108, "rho": 0.0336, "theo": 9.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PAAS261218P00033000", "bid": 0.15, "bid_size": 306.0, "ask": 0.3, "ask_size": 848.0, "iv": 0.5394, "open_interest": 131.0, "volume": 1.0, "delta": -0.065, "gamma": 0.0171, "vega": 0.0176, "theta": -0.0118, "rho": -0.003, "theo": 0.2208, "change": -0.065, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:40:25", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "PAAS261218C00034000", "bid": 8.2, "bid_size": 110.0, "ask": 9.4, "ask_size": 257.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0213, "vega": 0.0216, "theta": -0.0134, "rho": 0.0337, "theo": 8.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PAAS261218P00034000", "bid": 0.2, "bid_size": 488.0, "ask": 0.45, "ask_size": 1383.0, "iv": 0.5372, "open_interest": 174.0, "volume": 1.0, "delta": -0.0852, "gamma": 0.0215, "vega": 0.0216, "theta": -0.0143, "rho": -0.004, "theo": 0.2981, "change": -0.185, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:29:10", "percent_change": -35.2381, "prev_day_close": 0.524999991059303}, {"option": "PAAS261218C00035000", "bid": 7.4, "bid_size": 292.0, "ask": 8.4, "ask_size": 513.0, "iv": 0.5412, "open_interest": 109.0, "volume": 6.0, "delta": 0.8916, "gamma": 0.0264, "vega": 0.026, "theta": -0.0161, "rho": 0.0335, "theo": 7.8275, "change": 0.88, "open": 7.58, "high": 7.58, "low": 7.58, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T13:38:55", "percent_change": 13.1343, "prev_day_close": 6.70000004768372}, {"option": "PAAS261218P00035000", "bid": 0.3, "bid_size": 465.0, "ask": 0.5, "ask_size": 726.0, "iv": 0.5138, "open_interest": 186.0, "volume": 5.0, "delta": -0.1104, "gamma": 0.0266, "vega": 0.0262, "theta": -0.017, "rho": -0.0051, "theo": 0.4005, "change": -0.175, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:23:10", "percent_change": -28.0, "prev_day_close": 0.625}, {"option": "PAAS261218C00036000", "bid": 6.6, "bid_size": 189.0, "ask": 7.5, "ask_size": 409.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0319, "vega": 0.0309, "theta": -0.0191, "rho": 0.033, "theo": 6.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAAS261218P00036000", "bid": 0.3, "bid_size": 775.0, "ask": 0.65, "ask_size": 791.0, "iv": 0.4847, "open_interest": 43.0, "volume": 8.0, "delta": -0.1414, "gamma": 0.0322, "vega": 0.0312, "theta": -0.0199, "rho": -0.0065, "theo": 0.5346, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:44:26", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "PAAS261218C00037000", "bid": 5.8, "bid_size": 203.0, "ask": 6.6, "ask_size": 416.0, "iv": 0.5122, "open_interest": 0.0, "volume": 6.0, "delta": 0.8238, "gamma": 0.0378, "vega": 0.036, "theta": -0.0222, "rho": 0.0322, "theo": 6.1427, "change": 0.91, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-09T13:38:55", "percent_change": 18.2, "prev_day_close": 5.0}, {"option": "PAAS261218P00037000", "bid": 0.5, "bid_size": 530.0, "ask": 0.8, "ask_size": 374.0, "iv": 0.48, "open_interest": 58.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0382, "vega": 0.0362, "theta": -0.0229, "rho": -0.0082, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:46:36", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "PAAS261218C00038000", "bid": 5.0, "bid_size": 279.0, "ask": 5.8, "ask_size": 477.0, "iv": 0.4979, "open_interest": 93.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0437, "vega": 0.0411, "theta": -0.0252, "rho": 0.031, "theo": 5.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T13:46:23", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "PAAS261218P00038000", "bid": 0.8, "bid_size": 396.0, "ask": 1.05, "ask_size": 459.0, "iv": 0.4889, "open_interest": 115.0, "volume": 20.0, "delta": -0.2224, "gamma": 0.0442, "vega": 0.0412, "theta": -0.0259, "rho": -0.0101, "theo": 0.9274, "change": -0.445, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:22:18", "percent_change": -32.3636, "prev_day_close": 1.375}, {"option": "PAAS261218C00039000", "bid": 4.3, "bid_size": 305.0, "ask": 4.9, "ask_size": 513.0, "iv": 0.4748, "open_interest": 13.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0493, "vega": 0.0457, "theta": -0.028, "rho": 0.0295, "theo": 4.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-04T10:26:43", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAAS261218P00039000", "bid": 1.0, "bid_size": 529.0, "ask": 1.45, "ask_size": 781.0, "iv": 0.4893, "open_interest": 29.0, "volume": 1.0, "delta": -0.272, "gamma": 0.0498, "vega": 0.0459, "theta": -0.0286, "rho": -0.0122, "theo": 1.2007, "change": -0.5, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:01:46", "percent_change": -27.7778, "prev_day_close": 1.80000001192093}, {"option": "PAAS261218C00040000", "bid": 3.7, "bid_size": 416.0, "ask": 4.1, "ask_size": 330.0, "iv": 0.4643, "open_interest": 344.0, "volume": 21.0, "delta": 0.6776, "gamma": 0.0541, "vega": 0.0497, "theta": -0.0303, "rho": 0.0277, "theo": 3.9768, "change": 0.9, "open": 4.0, "high": 4.1, "low": 3.7, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:58:33", "percent_change": 28.125, "prev_day_close": 3.20000004768372}, {"option": "PAAS261218P00040000", "bid": 1.35, "bid_size": 514.0, "ask": 1.65, "ask_size": 290.0, "iv": 0.4729, "open_interest": 173.0, "volume": 6.0, "delta": -0.3267, "gamma": 0.0548, "vega": 0.0498, "theta": -0.0309, "rho": -0.0145, "theo": 1.534, "change": -0.785, "open": 1.68, "high": 1.68, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:04:37", "percent_change": -36.092, "prev_day_close": 2.17499995231628}, {"option": "PAAS261218C00041000", "bid": 3.1, "bid_size": 389.0, "ask": 3.7, "ask_size": 593.0, "iv": 0.4814, "open_interest": 68.0, "volume": 3.0, "delta": 0.6199, "gamma": 0.0577, "vega": 0.0527, "theta": -0.032, "rho": 0.0256, "theo": 3.3756, "change": 0.775, "open": 3.1, "high": 3.55, "low": 3.1, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:58:33", "percent_change": 28.972, "prev_day_close": 2.67499995231628}, {"option": "PAAS261218P00041000", "bid": 1.75, "bid_size": 489.0, "ask": 2.2, "ask_size": 626.0, "iv": 0.485, "open_interest": 49.0, "volume": 3.0, "delta": -0.3851, "gamma": 0.0586, "vega": 0.0527, "theta": -0.0326, "rho": -0.0169, "theo": 1.9316, "change": -0.55, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:19:47", "percent_change": -20.3704, "prev_day_close": 2.70000004768372}, {"option": "PAAS261218C00042000", "bid": 2.65, "bid_size": 383.0, "ask": 3.2, "ask_size": 655.0, "iv": 0.4904, "open_interest": 47.0, "volume": 12.0, "delta": 0.5602, "gamma": 0.06, "vega": 0.0545, "theta": -0.0331, "rho": 0.0234, "theo": 2.8403, "change": 0.525, "open": 2.65, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:34:42", "percent_change": 23.5955, "prev_day_close": 2.22500002384186}, {"option": "PAAS261218P00042000", "bid": 2.3, "bid_size": 184.0, "ask": 2.6, "ask_size": 474.0, "iv": 0.4848, "open_interest": 27.0, "volume": 19.0, "delta": -0.4458, "gamma": 0.061, "vega": 0.0545, "theta": -0.0337, "rho": -0.0193, "theo": 2.396, "change": -0.75, "open": 2.5, "high": 2.5, "low": 2.35, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "PAAS261218C00043000", "bid": 2.2, "bid_size": 411.0, "ask": 2.55, "ask_size": 518.0, "iv": 0.4748, "open_interest": 27.0, "volume": 25.0, "delta": 0.5002, "gamma": 0.0608, "vega": 0.0551, "theta": -0.0335, "rho": 0.021, "theo": 2.3707, "change": 0.52, "open": 2.37, "high": 2.37, "low": 2.25, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:44:48", "percent_change": 28.1081, "prev_day_close": 1.84999996423721}, {"option": "PAAS261218P00043000", "bid": 2.7, "bid_size": 387.0, "ask": 3.2, "ask_size": 491.0, "iv": 0.4782, "open_interest": 51.0, "volume": 47.0, "delta": -0.5068, "gamma": 0.0619, "vega": 0.055, "theta": -0.034, "rho": -0.0214, "theo": 2.927, "change": -0.8, "open": 3.0, "high": 3.06, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T13:07:34", "percent_change": -20.7792, "prev_day_close": 3.84999990463257}, {"option": "PAAS261218C00044000", "bid": 1.8, "bid_size": 452.0, "ask": 2.05, "ask_size": 205.0, "iv": 0.4668, "open_interest": 81.0, "volume": 58.0, "delta": 0.4416, "gamma": 0.0601, "vega": 0.0545, "theta": -0.0331, "rho": 0.0187, "theo": 1.9648, "change": 0.475, "open": 1.89, "high": 2.15, "low": 1.88, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:48:20", "percent_change": 31.1475, "prev_day_close": 1.52500003576279}, {"option": "PAAS261218P00044000", "bid": 3.3, "bid_size": 211.0, "ask": 3.9, "ask_size": 603.0, "iv": 0.4883, "open_interest": 14.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0614, "vega": 0.0542, "theta": -0.0337, "rho": -0.0232, "theo": 3.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:19:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PAAS261218C00045000", "bid": 1.35, "bid_size": 712.0, "ask": 1.8, "ask_size": 620.0, "iv": 0.4667, "open_interest": 353.0, "volume": 195.0, "delta": 0.3858, "gamma": 0.0581, "vega": 0.0529, "theta": -0.0322, "rho": 0.0164, "theo": 1.6185, "change": 0.1, "open": 1.6, "high": 1.8, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:58:33", "percent_change": 8.0, "prev_day_close": 1.25}, {"option": "PAAS261218P00045000", "bid": 4.0, "bid_size": 143.0, "ask": 4.4, "ask_size": 144.0, "iv": 0.4789, "open_interest": 34.0, "volume": 2.0, "delta": -0.6236, "gamma": 0.0596, "vega": 0.0522, "theta": -0.0327, "rho": -0.0248, "theo": 4.1793, "change": -1.07, "open": 4.51, "high": 4.51, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T15:44:35", "percent_change": -20.381, "prev_day_close": 5.25}, {"option": "PAAS261218C00046000", "bid": 0.95, "bid_size": 724.0, "ask": 1.6, "ask_size": 778.0, "iv": 0.4662, "open_interest": 71.0, "volume": 15.0, "delta": 0.3339, "gamma": 0.0551, "vega": 0.0503, "theta": -0.0307, "rho": 0.0143, "theo": 1.3266, "change": 0.295, "open": 1.32, "high": 1.32, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T13:04:52", "percent_change": 30.2564, "prev_day_close": 0.974999994039536}, {"option": "PAAS261218P00046000", "bid": 4.4, "bid_size": 273.0, "ask": 5.6, "ask_size": 341.0, "iv": 0.4984, "open_interest": 3.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0567, "vega": 0.0495, "theta": -0.0312, "rho": -0.0262, "theo": 4.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T11:01:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAAS261218C00047000", "bid": 0.95, "bid_size": 455.0, "ask": 1.3, "ask_size": 719.0, "iv": 0.4876, "open_interest": 75.0, "volume": 22.0, "delta": 0.2867, "gamma": 0.0513, "vega": 0.0471, "theta": -0.0288, "rho": 0.0123, "theo": 1.0829, "change": 0.205, "open": 1.0, "high": 1.13, "low": 0.97, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T13:03:19", "percent_change": 24.8485, "prev_day_close": 0.824999988079071}, {"option": "PAAS261218P00047000", "bid": 5.5, "bid_size": 92.0, "ask": 5.9, "ask_size": 125.0, "iv": 0.4889, "open_interest": 10.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.053, "vega": 0.046, "theta": -0.0293, "rho": -0.0268, "theo": 5.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.91, "last_trade_time": "2026-11-03T10:10:40", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PAAS261218C00048000", "bid": 0.55, "bid_size": 905.0, "ask": 1.05, "ask_size": 704.0, "iv": 0.4623, "open_interest": 404.0, "volume": 16.0, "delta": 0.2444, "gamma": 0.047, "vega": 0.0434, "theta": -0.0266, "rho": 0.0105, "theo": 0.8812, "change": 0.275, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 44.0, "prev_day_close": 0.625000014901161}, {"option": "PAAS261218P00048000", "bid": 6.0, "bid_size": 180.0, "ask": 6.9, "ask_size": 166.0, "iv": 0.4796, "open_interest": 2.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0488, "vega": 0.0418, "theta": -0.0271, "rho": -0.0269, "theo": 6.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T11:33:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PAAS261218C00049000", "bid": 0.5, "bid_size": 706.0, "ask": 0.8, "ask_size": 386.0, "iv": 0.4674, "open_interest": 57.0, "volume": 108.0, "delta": 0.2071, "gamma": 0.0426, "vega": 0.0396, "theta": -0.0243, "rho": 0.0089, "theo": 0.7155, "change": 0.125, "open": 0.77, "high": 0.77, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:58:33", "percent_change": 23.8095, "prev_day_close": 0.525000005960464}, {"option": "PAAS261218P00049000", "bid": 6.8, "bid_size": 188.0, "ask": 7.7, "ask_size": 136.0, "iv": 0.471, "open_interest": 11.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0444, "vega": 0.0376, "theta": -0.0248, "rho": -0.0268, "theo": 7.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.21, "last_trade_time": "2026-11-04T09:57:18", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PAAS261218C00050000", "bid": 0.3, "bid_size": 1044.0, "ask": 0.7, "ask_size": 558.0, "iv": 0.4644, "open_interest": 403.0, "volume": 63.0, "delta": 0.1747, "gamma": 0.0381, "vega": 0.0357, "theta": -0.022, "rho": 0.0076, "theo": 0.5802, "change": 0.125, "open": 0.69, "high": 0.69, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:44:29", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "PAAS261218P00050000", "bid": 7.6, "bid_size": 272.0, "ask": 8.6, "ask_size": 220.0, "iv": 0.4651, "open_interest": 5.0, "volume": 3.0, "delta": -0.8415, "gamma": 0.0398, "vega": 0.0333, "theta": -0.0223, "rho": -0.0262, "theo": 8.1717, "change": -1.22, "open": 8.38, "high": 8.38, "low": 8.38, "tick": "no_change", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T12:25:35", "percent_change": -12.7083, "prev_day_close": 9.60000038146973}, {"option": "PAAS261218C00055000", "bid": 0.1, "bid_size": 614.0, "ask": 0.25, "ask_size": 154.0, "iv": 0.492, "open_interest": 68.0, "volume": 1.0, "delta": 0.0715, "gamma": 0.0194, "vega": 0.019, "theta": -0.0119, "rho": 0.0031, "theo": 0.203, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:53:16", "percent_change": 46.6667, "prev_day_close": 0.150000000372529}, {"option": "PAAS261218P00055000", "bid": 12.2, "bid_size": 176.0, "ask": 13.5, "ask_size": 161.0, "iv": 0.5118, "open_interest": 27.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0193, "vega": 0.0145, "theta": -0.0107, "rho": -0.0201, "theo": 12.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-11-02T11:22:16", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "PAAS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 648.0, "iv": 0.5314, "open_interest": 89.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0089, "vega": 0.0092, "theta": -0.0059, "rho": 0.0012, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:19:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAAS261218P00060000", "bid": 16.7, "bid_size": 157.0, "ask": 19.0, "ask_size": 161.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0068, "vega": 0.0045, "theta": -0.0026, "rho": -0.0146, "theo": 17.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "PAAS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 599.0, "iv": 0.6588, "open_interest": 3.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.004, "vega": 0.0043, "theta": -0.0028, "rho": 0.0005, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:43:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS261218P00065000", "bid": 21.7, "bid_size": 118.0, "ask": 24.0, "ask_size": 123.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0018, "vega": 0.0011, "theta": 0.0, "rho": -0.0132, "theo": 22.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "PAAS261224C00030000", "bid": 11.3, "bid_size": 181.0, "ask": 13.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0089, "vega": 0.0114, "theta": -0.0049, "rho": 0.0372, "theo": 12.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PAAS261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 888.0, "iv": 0.6828, "open_interest": 1.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.009, "vega": 0.0114, "theta": -0.0071, "rho": -0.0019, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:27:44", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PAAS261224C00031000", "bid": 10.6, "bid_size": 146.0, "ask": 12.5, "ask_size": 90.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0114, "vega": 0.0141, "theta": -0.0066, "rho": 0.0379, "theo": 11.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PAAS261224P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 349.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0114, "vega": 0.0142, "theta": -0.0086, "rho": -0.0024, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PAAS261224C00032000", "bid": 10.0, "bid_size": 90.0, "ask": 11.3, "ask_size": 95.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0143, "vega": 0.0174, "theta": -0.0085, "rho": 0.0384, "theo": 10.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PAAS261224P00032000", "bid": 0.05, "bid_size": 190.0, "ask": 0.6, "ask_size": 335.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0144, "vega": 0.0175, "theta": -0.0104, "rho": -0.0032, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PAAS261224C00033000", "bid": 8.9, "bid_size": 114.0, "ask": 10.3, "ask_size": 98.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0179, "vega": 0.0211, "theta": -0.0106, "rho": 0.0387, "theo": 9.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PAAS261224P00033000", "bid": 0.05, "bid_size": 282.0, "ask": 0.6, "ask_size": 334.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.018, "vega": 0.0213, "theta": -0.0124, "rho": -0.0041, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 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": "PAAS261224C00034000", "bid": 7.9, "bid_size": 119.0, "ask": 9.4, "ask_size": 90.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.022, "vega": 0.0254, "theta": -0.013, "rho": 0.0387, "theo": 8.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PAAS261224P00034000", "bid": 0.2, "bid_size": 173.0, "ask": 0.6, "ask_size": 225.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0222, "vega": 0.0255, "theta": -0.0146, "rho": -0.0052, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "PAAS261224C00035000", "bid": 7.1, "bid_size": 119.0, "ask": 8.6, "ask_size": 91.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0266, "vega": 0.0301, "theta": -0.0156, "rho": 0.0384, "theo": 7.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAAS261224P00035000", "bid": 0.25, "bid_size": 209.0, "ask": 0.75, "ask_size": 214.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0268, "vega": 0.0302, "theta": -0.017, "rho": -0.0066, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PAAS261224C00036000", "bid": 6.4, "bid_size": 100.0, "ask": 7.7, "ask_size": 71.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0316, "vega": 0.0351, "theta": -0.0183, "rho": 0.0378, "theo": 7.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PAAS261224P00036000", "bid": 0.4, "bid_size": 191.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0319, "vega": 0.0353, "theta": -0.0196, "rho": -0.0082, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PAAS261224C00037000", "bid": 5.9, "bid_size": 166.0, "ask": 6.8, "ask_size": 169.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0368, "vega": 0.0402, "theta": -0.021, "rho": 0.0368, "theo": 6.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PAAS261224P00037000", "bid": 0.6, "bid_size": 444.0, "ask": 0.95, "ask_size": 249.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0372, "vega": 0.0406, "theta": -0.0222, "rho": -0.0101, "theo": 0.8297, "change": 0.0, "open": 0.0, "high": 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": "PAAS261224C00038000", "bid": 5.1, "bid_size": 211.0, "ask": 6.0, "ask_size": 207.0, "iv": 0.4932, "open_interest": 0.0, "volume": 10.0, "delta": 0.7699, "gamma": 0.042, "vega": 0.0452, "theta": -0.0236, "rho": 0.0355, "theo": 5.5292, "change": 1.04, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T14:48:40", "percent_change": 22.3656, "prev_day_close": 4.65000009536743}, {"option": "PAAS261224P00038000", "bid": 0.9, "bid_size": 308.0, "ask": 1.3, "ask_size": 467.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0424, "vega": 0.0454, "theta": -0.0246, "rho": -0.0123, "theo": 1.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PAAS261224C00039000", "bid": 4.5, "bid_size": 236.0, "ask": 5.1, "ask_size": 269.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0467, "vega": 0.0498, "theta": -0.026, "rho": 0.0338, "theo": 4.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "PAAS261224P00039000", "bid": 1.1, "bid_size": 448.0, "ask": 1.6, "ask_size": 509.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0473, "vega": 0.0499, "theta": -0.0269, "rho": -0.0147, "theo": 1.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PAAS261224C00040000", "bid": 3.6, "bid_size": 422.0, "ask": 4.6, "ask_size": 311.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0508, "vega": 0.0536, "theta": -0.028, "rho": 0.0318, "theo": 4.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PAAS261224P00040000", "bid": 1.5, "bid_size": 370.0, "ask": 1.9, "ask_size": 369.0, "iv": 0.4799, "open_interest": 10.0, "volume": 3.0, "delta": -0.3326, "gamma": 0.0515, "vega": 0.0538, "theta": -0.0288, "rho": -0.0171, "theo": 1.698, "change": -0.55, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:55:15", "percent_change": -23.4043, "prev_day_close": 2.34999990463257}, {"option": "PAAS261224C00041000", "bid": 3.3, "bid_size": 281.0, "ask": 3.9, "ask_size": 312.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0539, "vega": 0.0566, "theta": -0.0295, "rho": 0.0296, "theo": 3.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T09:55:50", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PAAS261224P00041000", "bid": 1.9, "bid_size": 356.0, "ask": 2.3, "ask_size": 283.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0547, "vega": 0.0567, "theta": -0.0302, "rho": -0.0196, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PAAS261224C00042000", "bid": 2.65, "bid_size": 418.0, "ask": 3.3, "ask_size": 383.0, "iv": 0.4631, "open_interest": 0.0, "volume": 3.0, "delta": 0.5623, "gamma": 0.0559, "vega": 0.0584, "theta": -0.0305, "rho": 0.0272, "theo": 3.0444, "change": 0.805, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T09:40:07", "percent_change": 33.1959, "prev_day_close": 2.42500007152557}, {"option": "PAAS261224P00042000", "bid": 2.4, "bid_size": 307.0, "ask": 2.8, "ask_size": 307.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0568, "vega": 0.0584, "theta": -0.0311, "rho": -0.0221, "theo": 2.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PAAS261224C00043000", "bid": 2.2, "bid_size": 468.0, "ask": 2.75, "ask_size": 254.0, "iv": 0.4572, "open_interest": 0.0, "volume": 2.0, "delta": 0.5064, "gamma": 0.0566, "vega": 0.0591, "theta": -0.0309, "rho": 0.0247, "theo": 2.5757, "change": 0.285, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T09:37:30", "percent_change": 14.0741, "prev_day_close": 2.02499997615814}, {"option": "PAAS261224P00043000", "bid": 2.85, "bid_size": 225.0, "ask": 3.4, "ask_size": 263.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0577, "vega": 0.059, "theta": -0.0314, "rho": -0.0244, "theo": 3.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "PAAS261224C00044000", "bid": 1.85, "bid_size": 478.0, "ask": 2.5, "ask_size": 482.0, "iv": 0.4757, "open_interest": 0.0, "volume": 4.0, "delta": 0.4517, "gamma": 0.0562, "vega": 0.0587, "theta": -0.0307, "rho": 0.0222, "theo": 2.1666, "change": 0.36, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T12:35:37", "percent_change": 21.1765, "prev_day_close": 1.69999998807907}, {"option": "PAAS261224P00044000", "bid": 3.5, "bid_size": 115.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0574, "vega": 0.0584, "theta": -0.0311, "rho": -0.0267, "theo": 3.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PAAS261224C00045000", "bid": 1.5, "bid_size": 488.0, "ask": 2.2, "ask_size": 495.0, "iv": 0.4815, "open_interest": 3.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0547, "vega": 0.0572, "theta": -0.03, "rho": 0.0197, "theo": 1.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T13:20:04", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "PAAS261224P00045000", "bid": 4.1, "bid_size": 174.0, "ask": 4.7, "ask_size": 219.0, "iv": 0.4845, "open_interest": 0.0, "volume": 2.0, "delta": -0.6103, "gamma": 0.0561, "vega": 0.0567, "theta": -0.0303, "rho": -0.0285, "theo": 4.3469, "change": -0.94, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T15:02:08", "percent_change": -17.5701, "prev_day_close": 5.34999990463257}, {"option": "PAAS261224C00046000", "bid": 1.2, "bid_size": 497.0, "ask": 1.75, "ask_size": 402.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0523, "vega": 0.0549, "theta": -0.0289, "rho": 0.0174, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 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": "PAAS261224P00046000", "bid": 4.6, "bid_size": 239.0, "ask": 5.6, "ask_size": 194.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0538, "vega": 0.0539, "theta": -0.0291, "rho": -0.0296, "theo": 5.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PAAS261224C00047000", "bid": 0.9, "bid_size": 223.0, "ask": 1.55, "ask_size": 216.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0492, "vega": 0.052, "theta": -0.0274, "rho": 0.0152, "theo": 1.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "PAAS261224P00047000", "bid": 5.3, "bid_size": 101.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0509, "vega": 0.0507, "theta": -0.0276, "rho": -0.0306, "theo": 5.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PAAS261224C00048000", "bid": 0.8, "bid_size": 471.0, "ask": 1.2, "ask_size": 335.0, "iv": 0.4724, "open_interest": 30.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0457, "vega": 0.0486, "theta": -0.0257, "rho": 0.0132, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:39:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PAAS261224P00048000", "bid": 6.1, "bid_size": 190.0, "ask": 7.3, "ask_size": 141.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0475, "vega": 0.0471, "theta": -0.0258, "rho": -0.0312, "theo": 6.5892, "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": 7.80000019073486}, {"option": "PAAS261224C00049000", "bid": 0.5, "bid_size": 626.0, "ask": 1.05, "ask_size": 534.0, "iv": 0.4641, "open_interest": 19.0, "volume": 41.0, "delta": 0.2279, "gamma": 0.042, "vega": 0.0449, "theta": -0.0239, "rho": 0.0114, "theo": 0.8626, "change": 0.15, "open": 0.87, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:52:21", "percent_change": 23.0769, "prev_day_close": 0.650000005960464}, {"option": "PAAS261224P00049000", "bid": 6.9, "bid_size": 126.0, "ask": 7.8, "ask_size": 78.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0438, "vega": 0.0426, "theta": -0.0238, "rho": -0.031, "theo": 7.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PAAS261224C00050000", "bid": 0.35, "bid_size": 687.0, "ask": 0.9, "ask_size": 505.0, "iv": 0.465, "open_interest": 0.0, "volume": 2.0, "delta": 0.1956, "gamma": 0.0381, "vega": 0.041, "theta": -0.022, "rho": 0.0098, "theo": 0.7133, "change": 0.2, "open": 0.66, "high": 0.7, "low": 0.66, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:10:21", "percent_change": 40.0, "prev_day_close": 0.500000014901161}, {"option": "PAAS261224P00050000", "bid": 7.7, "bid_size": 226.0, "ask": 8.7, "ask_size": 194.0, "iv": 0.467, "open_interest": 0.0, "volume": 80.0, "delta": -0.8209, "gamma": 0.04, "vega": 0.0384, "theta": -0.0218, "rho": -0.0306, "theo": 8.275, "change": -0.85, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T10:11:41", "percent_change": -8.90053, "prev_day_close": 9.55000019073486}, {"option": "PAAS261224C00051000", "bid": 0.4, "bid_size": 620.0, "ask": 0.8, "ask_size": 718.0, "iv": 0.4935, "open_interest": 1.0, "volume": 1.0, "delta": 0.1673, "gamma": 0.0343, "vega": 0.0373, "theta": -0.02, "rho": 0.0084, "theo": 0.5896, "change": 0.17, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:36:07", "percent_change": 42.5, "prev_day_close": 0.400000013411045}, {"option": "PAAS261224P00051000", "bid": 8.5, "bid_size": 140.0, "ask": 9.6, "ask_size": 79.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0361, "vega": 0.0342, "theta": -0.0197, "rho": -0.0298, "theo": 9.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PAAS261224C00052000", "bid": 0.35, "bid_size": 470.0, "ask": 0.6, "ask_size": 473.0, "iv": 0.4906, "open_interest": 0.0, "volume": 1.0, "delta": 0.1428, "gamma": 0.0306, "vega": 0.0336, "theta": -0.0181, "rho": 0.0072, "theo": 0.4875, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:41:29", "percent_change": 7.69231, "prev_day_close": 0.325000006705523}, {"option": "PAAS261224P00052000", "bid": 9.4, "bid_size": 213.0, "ask": 10.9, "ask_size": 140.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0323, "vega": 0.0299, "theta": -0.0176, "rho": -0.0285, "theo": 10.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PAAS261224C00053000", "bid": 0.2, "bid_size": 692.0, "ask": 0.6, "ask_size": 702.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0272, "vega": 0.0301, "theta": -0.0163, "rho": 0.0061, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261224P00053000", "bid": 10.4, "bid_size": 89.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0287, "vega": 0.0261, "theta": -0.0155, "rho": -0.0271, "theo": 10.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PAAS261224C00055000", "bid": 0.15, "bid_size": 498.0, "ask": 0.4, "ask_size": 482.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0212, "vega": 0.0238, "theta": -0.0131, "rho": 0.0044, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PAAS261224P00055000", "bid": 12.2, "bid_size": 109.0, "ask": 13.7, "ask_size": 58.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0218, "vega": 0.0188, "theta": -0.0114, "rho": -0.0238, "theo": 12.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PAAS261224C00060000", "bid": 0.05, "bid_size": 236.0, "ask": 0.2, "ask_size": 258.0, "iv": 0.5385, "open_interest": 0.0, "volume": 1.0, "delta": 0.0389, "gamma": 0.0107, "vega": 0.0126, "theta": -0.0071, "rho": 0.002, "theo": 0.1103, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:50:24", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "PAAS261224P00060000", "bid": 16.8, "bid_size": 117.0, "ask": 19.0, "ask_size": 45.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0091, "vega": 0.0068, "theta": -0.0029, "rho": -0.0173, "theo": 17.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PAAS270115C00010000", "bid": 30.4, "bid_size": 227.0, "ask": 34.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 32.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "PAAS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.3713, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-19T14:16:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115C00013000", "bid": 28.3, "bid_size": 168.0, "ask": 30.3, "ask_size": 167.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 29.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "PAAS270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 492.0, "iv": 1.5606, "open_interest": 21.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T13:20:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115C00015000", "bid": 26.3, "bid_size": 316.0, "ask": 28.3, "ask_size": 281.0, "iv": 0.0, "open_interest": 846.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 27.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-30T10:38:00", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "PAAS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.0006, "open_interest": 262.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:01:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAAS270115C00018000", "bid": 23.3, "bid_size": 281.0, "ask": 25.3, "ask_size": 235.0, "iv": 0.0, "open_interest": 193.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": 0.0172, "theo": 24.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T09:31:25", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PAAS270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8353, "open_interest": 314.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0011, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:28:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115C00020000", "bid": 21.5, "bid_size": 311.0, "ask": 23.3, "ask_size": 260.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0012, "vega": 0.0029, "theta": 0.0, "rho": 0.0376, "theo": 22.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-03T09:56:37", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PAAS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7398, "open_interest": 409.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0015, "rho": -0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:53:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115C00022000", "bid": 19.7, "bid_size": 262.0, "ask": 21.3, "ask_size": 270.0, "iv": 0.7296, "open_interest": 551.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0019, "vega": 0.0044, "theta": 0.0, "rho": 0.0411, "theo": 20.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.31, "last_trade_time": "2026-10-20T10:04:55", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PAAS270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 681.0, "iv": 0.7155, "open_interest": 321.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0022, "rho": -0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:12:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAAS270115C00025000", "bid": 16.7, "bid_size": 262.0, "ask": 18.3, "ask_size": 253.0, "iv": 0.5516, "open_interest": 1832.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0038, "vega": 0.008, "theta": -0.0016, "rho": 0.046, "theo": 17.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T09:43:32", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PAAS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 185.0, "iv": 0.5894, "open_interest": 613.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0038, "vega": 0.008, "theta": -0.0036, "rho": -0.0015, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T13:03:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAAS270115C00026000", "bid": 15.7, "bid_size": 202.0, "ask": 17.2, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0048, "vega": 0.0097, "theta": -0.0024, "rho": 0.0475, "theo": 16.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "PAAS270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 549.0, "iv": 0.5857, "open_interest": 167.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0048, "vega": 0.0098, "theta": -0.0043, "rho": -0.0018, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:21:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAAS270115C00027000", "bid": 14.8, "bid_size": 1075.0, "ask": 16.2, "ask_size": 581.0, "iv": 0.4317, "open_interest": 517.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.006, "vega": 0.0118, "theta": -0.0033, "rho": 0.0489, "theo": 15.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T09:32:04", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PAAS270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 963.0, "iv": 0.5731, "open_interest": 2634.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.006, "vega": 0.0118, "theta": -0.0051, "rho": -0.0023, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:04:44", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PAAS270115C00028000", "bid": 13.8, "bid_size": 302.0, "ask": 15.3, "ask_size": 291.0, "iv": 0.4832, "open_interest": 2.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0074, "vega": 0.0142, "theta": -0.0043, "rho": 0.0501, "theo": 14.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-10-30T13:01:08", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PAAS270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1718.0, "iv": 0.6085, "open_interest": 613.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0074, "vega": 0.0143, "theta": -0.006, "rho": -0.0029, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:46:28", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PAAS270115C00029000", "bid": 12.9, "bid_size": 302.0, "ask": 14.2, "ask_size": 276.0, "iv": 0.4357, "open_interest": 1.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0091, "vega": 0.0171, "theta": -0.0054, "rho": 0.0512, "theo": 13.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-29T09:41:51", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PAAS270115P00029000", "bid": 0.05, "bid_size": 817.0, "ask": 0.25, "ask_size": 1036.0, "iv": 0.5336, "open_interest": 180.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0092, "vega": 0.0171, "theta": -0.007, "rho": -0.0036, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:54:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAAS270115C00030000", "bid": 12.0, "bid_size": 1514.0, "ask": 13.3, "ask_size": 688.0, "iv": 0.4854, "open_interest": 1562.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0111, "vega": 0.0204, "theta": -0.0067, "rho": 0.0521, "theo": 12.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T15:12:57", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PAAS270115P00030000", "bid": 0.1, "bid_size": 830.0, "ask": 0.3, "ask_size": 967.0, "iv": 0.524, "open_interest": 997.0, "volume": 4.0, "delta": -0.0555, "gamma": 0.0112, "vega": 0.0205, "theta": -0.0082, "rho": -0.0045, "theo": 0.2529, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:27:08", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "PAAS270115C00031000", "bid": 11.2, "bid_size": 249.0, "ask": 12.5, "ask_size": 312.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0135, "vega": 0.0241, "theta": -0.0082, "rho": 0.0528, "theo": 11.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAAS270115P00031000", "bid": 0.15, "bid_size": 616.0, "ask": 0.35, "ask_size": 567.0, "iv": 0.5085, "open_interest": 30.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0136, "vega": 0.0242, "theta": -0.0096, "rho": -0.0056, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-14T10:26:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAAS270115C00032000", "bid": 10.3, "bid_size": 246.0, "ask": 11.6, "ask_size": 305.0, "iv": 0.5344, "open_interest": 4.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0162, "vega": 0.0283, "theta": -0.0097, "rho": 0.0533, "theo": 10.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T10:32:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PAAS270115P00032000", "bid": 0.2, "bid_size": 352.0, "ask": 0.5, "ask_size": 367.0, "iv": 0.5084, "open_interest": 15.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0163, "vega": 0.0284, "theta": -0.011, "rho": -0.0069, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:58:26", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PAAS270115C00033000", "bid": 9.6, "bid_size": 171.0, "ask": 10.6, "ask_size": 288.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0192, "vega": 0.0329, "theta": -0.0114, "rho": 0.0534, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "PAAS270115P00033000", "bid": 0.25, "bid_size": 504.0, "ask": 0.6, "ask_size": 382.0, "iv": 0.4913, "open_interest": 9.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0194, "vega": 0.0331, "theta": -0.0126, "rho": -0.0085, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T11:44:29", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PAAS270115C00034000", "bid": 8.7, "bid_size": 355.0, "ask": 9.6, "ask_size": 445.0, "iv": 0.4997, "open_interest": 53.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0225, "vega": 0.0379, "theta": -0.0132, "rho": 0.0532, "theo": 9.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-30T10:04:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PAAS270115P00034000", "bid": 0.45, "bid_size": 699.0, "ask": 0.75, "ask_size": 874.0, "iv": 0.4983, "open_interest": 149.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0227, "vega": 0.038, "theta": -0.0143, "rho": -0.0103, "theo": 0.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T13:03:53", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PAAS270115C00035000", "bid": 8.0, "bid_size": 647.0, "ask": 8.8, "ask_size": 758.0, "iv": 0.5121, "open_interest": 4246.0, "volume": 3.0, "delta": 0.847, "gamma": 0.026, "vega": 0.0431, "theta": -0.015, "rho": 0.0526, "theo": 8.3527, "change": 1.45, "open": 8.26, "high": 8.5, "low": 8.26, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:13:20", "percent_change": 20.5674, "prev_day_close": 7.04999995231628}, {"option": "PAAS270115P00035000", "bid": 0.6, "bid_size": 840.0, "ask": 1.0, "ask_size": 1377.0, "iv": 0.5009, "open_interest": 1553.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0263, "vega": 0.0433, "theta": -0.0161, "rho": -0.0124, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:17:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PAAS270115C00036000", "bid": 7.1, "bid_size": 348.0, "ask": 8.0, "ask_size": 454.0, "iv": 0.4932, "open_interest": 1.0, "volume": 1.0, "delta": 0.8165, "gamma": 0.0297, "vega": 0.0483, "theta": -0.0169, "rho": 0.0517, "theo": 7.555, "change": 0.82, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T10:04:49", "percent_change": 13.12, "prev_day_close": 6.25}, {"option": "PAAS270115P00036000", "bid": 0.8, "bid_size": 613.0, "ask": 1.2, "ask_size": 1249.0, "iv": 0.4951, "open_interest": 741.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.03, "vega": 0.0486, "theta": -0.0178, "rho": -0.0149, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T11:14:49", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PAAS270115C00037000", "bid": 6.3, "bid_size": 373.0, "ask": 7.2, "ask_size": 451.0, "iv": 0.4797, "open_interest": 15.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0332, "vega": 0.0535, "theta": -0.0187, "rho": 0.0504, "theo": 6.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-10-29T15:54:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PAAS270115P00037000", "bid": 1.1, "bid_size": 397.0, "ask": 1.3, "ask_size": 409.0, "iv": 0.4827, "open_interest": 1020.0, "volume": 803.0, "delta": -0.2204, "gamma": 0.0336, "vega": 0.0537, "theta": -0.0195, "rho": -0.0175, "theo": 1.2303, "change": -0.435, "open": 1.17, "high": 1.35, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -27.619, "prev_day_close": 1.57500004768372}, {"option": "PAAS270115C00038000", "bid": 5.7, "bid_size": 464.0, "ask": 6.2, "ask_size": 275.0, "iv": 0.461, "open_interest": 70.0, "volume": 11.0, "delta": 0.7445, "gamma": 0.0367, "vega": 0.0584, "theta": -0.0204, "rho": 0.0487, "theo": 6.0804, "change": 0.95, "open": 5.96, "high": 6.0, "low": 5.96, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:33:29", "percent_change": 18.8119, "prev_day_close": 5.05000019073486}, {"option": "PAAS270115P00038000", "bid": 1.15, "bid_size": 891.0, "ask": 1.65, "ask_size": 642.0, "iv": 0.4649, "open_interest": 130.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0371, "vega": 0.0586, "theta": -0.0212, "rho": -0.0203, "theo": 1.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:54:34", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PAAS270115C00039000", "bid": 5.1, "bid_size": 452.0, "ask": 5.5, "ask_size": 267.0, "iv": 0.4618, "open_interest": 9.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0397, "vega": 0.0627, "theta": -0.0218, "rho": 0.0466, "theo": 5.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T10:55:38", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PAAS270115P00039000", "bid": 1.6, "bid_size": 642.0, "ask": 1.95, "ask_size": 465.0, "iv": 0.4704, "open_interest": 90.0, "volume": 800.0, "delta": -0.3, "gamma": 0.0403, "vega": 0.063, "theta": -0.0226, "rho": -0.0235, "theo": 1.834, "change": -0.375, "open": 1.87, "high": 1.89, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:50:53", "percent_change": -16.8539, "prev_day_close": 2.22499990463257}, {"option": "PAAS270115C00040000", "bid": 4.6, "bid_size": 333.0, "ask": 5.0, "ask_size": 527.0, "iv": 0.4779, "open_interest": 6493.0, "volume": 24.0, "delta": 0.6605, "gamma": 0.0423, "vega": 0.0664, "theta": -0.0231, "rho": 0.0443, "theo": 4.7927, "change": 0.83, "open": 4.8, "high": 4.87, "low": 4.55, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 21.0127, "prev_day_close": 3.94999992847443}, {"option": "PAAS270115P00040000", "bid": 2.05, "bid_size": 473.0, "ask": 2.35, "ask_size": 485.0, "iv": 0.4748, "open_interest": 2113.0, "volume": 14.0, "delta": -0.3443, "gamma": 0.043, "vega": 0.0666, "theta": -0.0238, "rho": -0.0266, "theo": 2.2136, "change": -0.85, "open": 2.29, "high": 2.29, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -29.8246, "prev_day_close": 2.84999990463257}, {"option": "PAAS270115C00041000", "bid": 3.9, "bid_size": 544.0, "ask": 4.6, "ask_size": 692.0, "iv": 0.4784, "open_interest": 77.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0443, "vega": 0.0692, "theta": -0.0241, "rho": 0.0417, "theo": 4.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:52:13", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PAAS270115P00041000", "bid": 2.35, "bid_size": 672.0, "ask": 2.75, "ask_size": 349.0, "iv": 0.4615, "open_interest": 270.0, "volume": 1.0, "delta": -0.39, "gamma": 0.0452, "vega": 0.0694, "theta": -0.0247, "rho": -0.0298, "theo": 2.6426, "change": -0.55, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:36:47", "percent_change": -16.6667, "prev_day_close": 3.29999995231628}, {"option": "PAAS270115C00042000", "bid": 3.5, "bid_size": 446.0, "ask": 3.9, "ask_size": 588.0, "iv": 0.4723, "open_interest": 178.0, "volume": 23.0, "delta": 0.57, "gamma": 0.0457, "vega": 0.0712, "theta": -0.0248, "rho": 0.039, "theo": 3.7092, "change": 0.925, "open": 3.5, "high": 3.92, "low": 3.5, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:07:32", "percent_change": 31.0924, "prev_day_close": 2.97500002384186}, {"option": "PAAS270115P00042000", "bid": 2.85, "bid_size": 609.0, "ask": 3.4, "ask_size": 771.0, "iv": 0.4738, "open_interest": 184.0, "volume": 12.0, "delta": -0.4366, "gamma": 0.0466, "vega": 0.0712, "theta": -0.0254, "rho": -0.033, "theo": 3.1237, "change": -0.58, "open": 3.25, "high": 3.32, "low": 3.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T12:44:20", "percent_change": -14.8718, "prev_day_close": 3.89999985694885}, {"option": "PAAS270115C00043000", "bid": 3.0, "bid_size": 477.0, "ask": 3.6, "ask_size": 776.0, "iv": 0.4808, "open_interest": 44.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0464, "vega": 0.0721, "theta": -0.0252, "rho": 0.0362, "theo": 3.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:24:26", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "PAAS270115P00043000", "bid": 3.3, "bid_size": 637.0, "ask": 3.9, "ask_size": 563.0, "iv": 0.4651, "open_interest": 335.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0474, "vega": 0.072, "theta": -0.0257, "rho": -0.0359, "theo": 3.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:12:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PAAS270115C00044000", "bid": 2.65, "bid_size": 449.0, "ask": 3.1, "ask_size": 905.0, "iv": 0.4797, "open_interest": 355.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0464, "vega": 0.0722, "theta": -0.0252, "rho": 0.0333, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T10:43:47", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PAAS270115P00044000", "bid": 3.9, "bid_size": 708.0, "ask": 4.5, "ask_size": 568.0, "iv": 0.4674, "open_interest": 303.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0476, "vega": 0.0718, "theta": -0.0257, "rho": -0.0385, "theo": 4.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-30T11:40:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PAAS270115C00045000", "bid": 2.35, "bid_size": 79.0, "ask": 2.65, "ask_size": 684.0, "iv": 0.4796, "open_interest": 2780.0, "volume": 8.0, "delta": 0.436, "gamma": 0.0457, "vega": 0.0713, "theta": -0.025, "rho": 0.0305, "theo": 2.4606, "change": 0.475, "open": 2.25, "high": 2.45, "low": 2.22, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:36:28", "percent_change": 24.0506, "prev_day_close": 1.97499996423721}, {"option": "PAAS270115P00045000", "bid": 4.5, "bid_size": 619.0, "ask": 5.2, "ask_size": 675.0, "iv": 0.4707, "open_interest": 2353.0, "volume": 1.0, "delta": -0.574, "gamma": 0.0471, "vega": 0.0707, "theta": -0.0254, "rho": -0.0409, "theo": 4.8736, "change": -0.76, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T09:30:13", "percent_change": -13.2174, "prev_day_close": 5.75}, {"option": "PAAS270115C00046000", "bid": 1.95, "bid_size": 485.0, "ask": 2.25, "ask_size": 503.0, "iv": 0.4701, "open_interest": 71.0, "volume": 3.0, "delta": 0.3945, "gamma": 0.0446, "vega": 0.0697, "theta": -0.0245, "rho": 0.0277, "theo": 2.1357, "change": 0.55, "open": 2.05, "high": 2.2, "low": 2.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:37:54", "percent_change": 33.3333, "prev_day_close": 1.65000003576279}, {"option": "PAAS270115P00046000", "bid": 5.1, "bid_size": 335.0, "ask": 5.9, "ask_size": 303.0, "iv": 0.4679, "open_interest": 89.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.046, "vega": 0.0688, "theta": -0.0249, "rho": -0.0428, "theo": 5.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T11:24:58", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PAAS270115C00047000", "bid": 1.65, "bid_size": 520.0, "ask": 2.0, "ask_size": 601.0, "iv": 0.4731, "open_interest": 78.0, "volume": 64.0, "delta": 0.3555, "gamma": 0.043, "vega": 0.0675, "theta": -0.0238, "rho": 0.0251, "theo": 1.8509, "change": 0.275, "open": 1.83, "high": 1.85, "low": 1.65, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:30:12", "percent_change": 19.2983, "prev_day_close": 1.42499995231628}, {"option": "PAAS270115P00047000", "bid": 5.8, "bid_size": 310.0, "ask": 6.6, "ask_size": 272.0, "iv": 0.4665, "open_interest": 73.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0446, "vega": 0.0661, "theta": -0.0242, "rho": -0.0445, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T15:04:45", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PAAS270115C00048000", "bid": 1.4, "bid_size": 547.0, "ask": 1.8, "ask_size": 752.0, "iv": 0.4786, "open_interest": 105.0, "volume": 52.0, "delta": 0.3192, "gamma": 0.041, "vega": 0.0647, "theta": -0.0229, "rho": 0.0226, "theo": 1.6023, "change": 0.445, "open": 1.57, "high": 1.62, "low": 1.47, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:51:32", "percent_change": 37.8723, "prev_day_close": 1.17500001192093}, {"option": "PAAS270115P00048000", "bid": 6.5, "bid_size": 319.0, "ask": 7.4, "ask_size": 265.0, "iv": 0.4672, "open_interest": 60.0, "volume": 2.0, "delta": -0.6947, "gamma": 0.0428, "vega": 0.0631, "theta": -0.0233, "rho": -0.046, "theo": 7.0237, "change": -1.05, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T12:00:30", "percent_change": -12.7273, "prev_day_close": 8.25}, {"option": "PAAS270115C00049000", "bid": 1.2, "bid_size": 468.0, "ask": 1.5, "ask_size": 624.0, "iv": 0.4749, "open_interest": 31.0, "volume": 2.0, "delta": 0.286, "gamma": 0.0388, "vega": 0.0617, "theta": -0.0219, "rho": 0.0204, "theo": 1.3889, "change": 0.275, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:56:16", "percent_change": 26.8293, "prev_day_close": 1.02500003576279}, {"option": "PAAS270115P00049000", "bid": 7.2, "bid_size": 354.0, "ask": 8.2, "ask_size": 266.0, "iv": 0.462, "open_interest": 81.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0407, "vega": 0.0594, "theta": -0.0222, "rho": -0.0461, "theo": 7.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T10:49:19", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PAAS270115C00050000", "bid": 1.0, "bid_size": 520.0, "ask": 1.25, "ask_size": 282.0, "iv": 0.4706, "open_interest": 3821.0, "volume": 92.0, "delta": 0.2554, "gamma": 0.0365, "vega": 0.0583, "theta": -0.0208, "rho": 0.0182, "theo": 1.2013, "change": 0.275, "open": 1.1, "high": 1.16, "low": 1.06, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 31.4286, "prev_day_close": 0.875}, {"option": "PAAS270115P00050000", "bid": 8.1, "bid_size": 613.0, "ask": 9.0, "ask_size": 495.0, "iv": 0.4691, "open_interest": 4731.0, "volume": 6.0, "delta": -0.7618, "gamma": 0.0385, "vega": 0.0557, "theta": -0.0211, "rho": -0.0466, "theo": 8.6311, "change": -1.14, "open": 8.84, "high": 8.84, "low": 8.71, "tick": "no_change", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T12:25:35", "percent_change": -11.5736, "prev_day_close": 9.84999990463257}, {"option": "PAAS270115C00055000", "bid": 0.4, "bid_size": 738.0, "ask": 0.65, "ask_size": 682.0, "iv": 0.4843, "open_interest": 14338.0, "volume": 256.0, "delta": 0.1414, "gamma": 0.0246, "vega": 0.0408, "theta": -0.0149, "rho": 0.0102, "theo": 0.5846, "change": 0.12, "open": 0.43, "high": 0.6, "low": 0.43, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:36:22", "percent_change": 26.6667, "prev_day_close": 0.450000002980232}, {"option": "PAAS270115P00055000", "bid": 12.5, "bid_size": 610.0, "ask": 13.5, "ask_size": 616.0, "iv": 0.4812, "open_interest": 1205.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0267, "vega": 0.0348, "theta": -0.0148, "rho": -0.041, "theo": 13.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-02T12:05:01", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PAAS270115C00060000", "bid": 0.15, "bid_size": 28.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.5102, "open_interest": 16277.0, "volume": 85.0, "delta": 0.0775, "gamma": 0.0154, "vega": 0.0264, "theta": -0.0099, "rho": 0.0056, "theo": 0.2916, "change": 0.05, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:43:13", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "PAAS270115P00060000", "bid": 17.1, "bid_size": 612.0, "ask": 18.3, "ask_size": 494.0, "iv": 0.0, "open_interest": 397.0, "volume": 1.0, "delta": -0.9506, "gamma": 0.0159, "vega": 0.018, "theta": -0.0083, "rho": -0.0291, "theo": 17.8279, "change": -1.54, "open": 17.96, "high": 17.96, "low": 17.96, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-11-09T14:21:42", "percent_change": -7.89744, "prev_day_close": 19.5}, {"option": "PAAS270115C00065000", "bid": 0.05, "bid_size": 764.0, "ask": 0.25, "ask_size": 1315.0, "iv": 0.5337, "open_interest": 2732.0, "volume": 10.0, "delta": 0.0429, "gamma": 0.0094, "vega": 0.0167, "theta": -0.0064, "rho": 0.0031, "theo": 0.1504, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:55:26", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "PAAS270115P00065000", "bid": 21.7, "bid_size": 366.0, "ask": 24.0, "ask_size": 547.0, "iv": 0.6222, "open_interest": 144.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0075, "vega": 0.0065, "theta": -0.0024, "rho": -0.0194, "theo": 22.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-10-28T10:28:02", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "PAAS270115C00070000", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 500.0, "iv": 0.5688, "open_interest": 3666.0, "volume": 20.0, "delta": 0.0242, "gamma": 0.0057, "vega": 0.0104, "theta": -0.0041, "rho": 0.0018, "theo": 0.0804, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:31:32", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "PAAS270115P00070000", "bid": 26.7, "bid_size": 177.0, "ask": 29.0, "ask_size": 205.0, "iv": 0.7067, "open_interest": 59.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0028, "vega": 0.0023, "theta": 0.0, "rho": -0.0158, "theo": 27.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-09-11T14:16:01", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "PAAS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 108.0, "iv": 0.5748, "open_interest": 1484.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0034, "vega": 0.0066, "theta": -0.0026, "rho": 0.001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:53:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAAS270115P00075000", "bid": 32.1, "bid_size": 145.0, "ask": 33.5, "ask_size": 148.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": -0.0151, "theo": 32.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.86, "last_trade_time": "2026-09-09T13:38:38", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PAAS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 457.0, "iv": 0.6293, "open_interest": 3178.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0017, "rho": 0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:00:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115P00080000", "bid": 36.8, "bid_size": 144.0, "ask": 38.7, "ask_size": 144.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0155, "theo": 37.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PAAS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2333.0, "iv": 0.7896, "open_interest": 1555.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0011, "rho": 0.0004, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:06:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115P00085000", "bid": 41.9, "bid_size": 144.0, "ask": 43.5, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0163, "theo": 42.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.48, "last_trade_time": "2026-01-27T10:38:23", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "PAAS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1219.0, "iv": 0.7265, "open_interest": 843.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:29:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115P00090000", "bid": 46.8, "bid_size": 144.0, "ask": 48.7, "ask_size": 144.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 47.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "PAAS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 655.0, "iv": 0.7703, "open_interest": 14793.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0005, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:09:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAAS270115P00095000", "bid": 52.0, "bid_size": 144.0, "ask": 53.7, "ask_size": 144.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0182, "theo": 52.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.17, "last_trade_time": "2026-05-06T09:30:25", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "PAAS270319C00025000", "bid": 17.0, "bid_size": 205.0, "ask": 18.5, "ask_size": 179.0, "iv": 0.4794, "open_interest": 3.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0054, "vega": 0.019, "theta": -0.0018, "rho": 0.0713, "theo": 17.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-02T11:35:34", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PAAS270319P00025000", "bid": 0.1, "bid_size": 257.0, "ask": 0.3, "ask_size": 312.0, "iv": 0.5389, "open_interest": 10.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0058, "vega": 0.0202, "theta": -0.0041, "rho": -0.0059, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:51:52", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PAAS270319C00026000", "bid": 16.1, "bid_size": 180.0, "ask": 17.4, "ask_size": 156.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0066, "vega": 0.0219, "theta": -0.0026, "rho": 0.0732, "theo": 16.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PAAS270319P00026000", "bid": 0.15, "bid_size": 612.0, "ask": 0.4, "ask_size": 1028.0, "iv": 0.5398, "open_interest": 3.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.007, "vega": 0.0238, "theta": -0.0048, "rho": -0.0072, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T10:34:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAAS270319C00027000", "bid": 15.2, "bid_size": 185.0, "ask": 16.6, "ask_size": 189.0, "iv": 0.4906, "open_interest": 0.0, "volume": 1.0, "delta": 0.9519, "gamma": 0.0079, "vega": 0.0265, "theta": -0.0035, "rho": 0.0751, "theo": 15.9946, "change": 1.42, "open": 15.82, "high": 15.82, "low": 15.82, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-09T09:46:59", "percent_change": 9.86111, "prev_day_close": 14.4000000953674}, {"option": "PAAS270319P00027000", "bid": 0.25, "bid_size": 484.0, "ask": 0.45, "ask_size": 641.0, "iv": 0.5339, "open_interest": 4.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0083, "vega": 0.0281, "theta": -0.0056, "rho": -0.0089, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-22T12:25:21", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "PAAS270319C00028000", "bid": 14.4, "bid_size": 160.0, "ask": 15.7, "ask_size": 183.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0094, "vega": 0.0302, "theta": -0.0044, "rho": 0.0765, "theo": 15.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PAAS270319P00028000", "bid": 0.3, "bid_size": 605.0, "ask": 0.55, "ask_size": 602.0, "iv": 0.5236, "open_interest": 12.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0098, "vega": 0.0325, "theta": -0.0064, "rho": -0.0108, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T12:49:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PAAS270319C00029000", "bid": 13.6, "bid_size": 142.0, "ask": 14.7, "ask_size": 165.0, "iv": 0.5038, "open_interest": 2.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0111, "vega": 0.0358, "theta": -0.0054, "rho": 0.078, "theo": 14.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T10:03:23", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PAAS270319P00029000", "bid": 0.4, "bid_size": 659.0, "ask": 0.65, "ask_size": 588.0, "iv": 0.5169, "open_interest": 4.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0114, "vega": 0.0375, "theta": -0.0073, "rho": -0.013, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T09:37:02", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "PAAS270319C00030000", "bid": 12.8, "bid_size": 162.0, "ask": 13.9, "ask_size": 220.0, "iv": 0.5176, "open_interest": 65.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0129, "vega": 0.0408, "theta": -0.0065, "rho": 0.0788, "theo": 13.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-02T11:27:14", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PAAS270319P00030000", "bid": 0.5, "bid_size": 734.0, "ask": 0.75, "ask_size": 542.0, "iv": 0.5062, "open_interest": 120.0, "volume": 1.0, "delta": -0.0953, "gamma": 0.0132, "vega": 0.0427, "theta": -0.0082, "rho": -0.0156, "theo": 0.642, "change": -0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:27:44", "percent_change": -23.5294, "prev_day_close": 0.849999994039536}, {"option": "PAAS270319C00031000", "bid": 12.0, "bid_size": 277.0, "ask": 13.0, "ask_size": 357.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0148, "vega": 0.0465, "theta": -0.0076, "rho": 0.0796, "theo": 12.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-29T15:54:40", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PAAS270319P00031000", "bid": 0.65, "bid_size": 737.0, "ask": 0.95, "ask_size": 779.0, "iv": 0.5084, "open_interest": 372.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0151, "vega": 0.0483, "theta": -0.0092, "rho": -0.0185, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:22:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PAAS270319C00032000", "bid": 11.2, "bid_size": 113.0, "ask": 12.2, "ask_size": 176.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0168, "vega": 0.0528, "theta": -0.0088, "rho": 0.0803, "theo": 11.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PAAS270319P00032000", "bid": 0.8, "bid_size": 788.0, "ask": 1.15, "ask_size": 805.0, "iv": 0.5049, "open_interest": 194.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0171, "vega": 0.054, "theta": -0.0102, "rho": -0.0218, "theo": 0.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:52:33", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "PAAS270319C00033000", "bid": 10.4, "bid_size": 296.0, "ask": 11.4, "ask_size": 353.0, "iv": 0.5053, "open_interest": 4.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0188, "vega": 0.0581, "theta": -0.0099, "rho": 0.0798, "theo": 10.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T14:52:03", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PAAS270319P00033000", "bid": 0.9, "bid_size": 940.0, "ask": 1.3, "ask_size": 405.0, "iv": 0.4888, "open_interest": 36.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0192, "vega": 0.0599, "theta": -0.0112, "rho": -0.0254, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T15:49:52", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PAAS270319C00034000", "bid": 9.6, "bid_size": 302.0, "ask": 10.6, "ask_size": 365.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0209, "vega": 0.0644, "theta": -0.0111, "rho": 0.0798, "theo": 10.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PAAS270319P00034000", "bid": 1.15, "bid_size": 1010.0, "ask": 1.8, "ask_size": 1009.0, "iv": 0.509, "open_interest": 326.0, "volume": 7.0, "delta": -0.1786, "gamma": 0.0212, "vega": 0.0657, "theta": -0.0123, "rho": -0.0294, "theo": 1.3634, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:27:28", "percent_change": -19.4444, "prev_day_close": 1.80000001192093}, {"option": "PAAS270319C00035000", "bid": 8.9, "bid_size": 401.0, "ask": 9.9, "ask_size": 464.0, "iv": 0.4981, "open_interest": 53.0, "volume": 10.0, "delta": 0.804, "gamma": 0.0229, "vega": 0.0696, "theta": -0.0122, "rho": 0.0786, "theo": 9.3369, "change": 1.1, "open": 9.3, "high": 9.3, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T11:06:43", "percent_change": 13.5802, "prev_day_close": 8.10000014305115}, {"option": "PAAS270319P00035000", "bid": 1.45, "bid_size": 670.0, "ask": 1.95, "ask_size": 769.0, "iv": 0.5005, "open_interest": 1539.0, "volume": 4.0, "delta": -0.2045, "gamma": 0.0232, "vega": 0.0713, "theta": -0.0132, "rho": -0.0338, "theo": 1.6181, "change": -0.275, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:26:15", "percent_change": -13.5802, "prev_day_close": 2.02500003576279}, {"option": "PAAS270319C00036000", "bid": 8.2, "bid_size": 341.0, "ask": 9.1, "ask_size": 401.0, "iv": 0.4887, "open_interest": 1.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0248, "vega": 0.0756, "theta": -0.0132, "rho": 0.0778, "theo": 8.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T14:52:03", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PAAS270319P00036000", "bid": 1.7, "bid_size": 638.0, "ask": 2.3, "ask_size": 761.0, "iv": 0.4987, "open_interest": 60.0, "volume": 10.0, "delta": -0.2322, "gamma": 0.0251, "vega": 0.0767, "theta": -0.0142, "rho": -0.0385, "theo": 1.9062, "change": -0.375, "open": 2.1, "high": 2.1, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:40:57", "percent_change": -15.4639, "prev_day_close": 2.42500007152557}, {"option": "PAAS270319C00037000", "bid": 7.7, "bid_size": 297.0, "ask": 8.5, "ask_size": 482.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0266, "vega": 0.0803, "theta": -0.0142, "rho": 0.0759, "theo": 7.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-30T14:39:27", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PAAS270319P00037000", "bid": 2.05, "bid_size": 556.0, "ask": 2.7, "ask_size": 785.0, "iv": 0.5021, "open_interest": 66.0, "volume": 4.0, "delta": -0.2615, "gamma": 0.0269, "vega": 0.0817, "theta": -0.015, "rho": -0.0434, "theo": 2.2301, "change": -0.475, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T14:29:35", "percent_change": -16.8142, "prev_day_close": 2.82499992847443}, {"option": "PAAS270319C00038000", "bid": 7.1, "bid_size": 386.0, "ask": 7.8, "ask_size": 549.0, "iv": 0.4968, "open_interest": 3.0, "volume": 1.0, "delta": 0.7166, "gamma": 0.0283, "vega": 0.0853, "theta": -0.0151, "rho": 0.0745, "theo": 7.3295, "change": 0.99, "open": 7.34, "high": 7.34, "low": 7.34, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-09T13:09:15", "percent_change": 15.5906, "prev_day_close": 6.34999990463257}, {"option": "PAAS270319P00038000", "bid": 2.5, "bid_size": 320.0, "ask": 3.0, "ask_size": 718.0, "iv": 0.5013, "open_interest": 61.0, "volume": 12.0, "delta": -0.2921, "gamma": 0.0285, "vega": 0.0862, "theta": -0.0158, "rho": -0.0486, "theo": 2.5898, "change": -0.61, "open": 2.85, "high": 2.85, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -18.7692, "prev_day_close": 3.25}, {"option": "PAAS270319C00039000", "bid": 6.5, "bid_size": 464.0, "ask": 7.2, "ask_size": 557.0, "iv": 0.4944, "open_interest": 27.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0297, "vega": 0.0896, "theta": -0.0159, "rho": 0.0729, "theo": 6.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T10:25:43", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PAAS270319P00039000", "bid": 2.8, "bid_size": 485.0, "ask": 3.3, "ask_size": 553.0, "iv": 0.4884, "open_interest": 28.0, "volume": 23.0, "delta": -0.3237, "gamma": 0.0299, "vega": 0.0902, "theta": -0.0165, "rho": -0.0537, "theo": 2.9872, "change": -0.5, "open": 3.15, "high": 3.2, "low": 3.15, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:33:55", "percent_change": -13.5135, "prev_day_close": 3.70000004768372}, {"option": "PAAS270319C00040000", "bid": 6.0, "bid_size": 357.0, "ask": 6.6, "ask_size": 567.0, "iv": 0.4938, "open_interest": 275.0, "volume": 14.0, "delta": 0.6529, "gamma": 0.0309, "vega": 0.0929, "theta": -0.0166, "rho": 0.0701, "theo": 6.1775, "change": 0.83, "open": 6.11, "high": 6.19, "low": 6.11, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T14:04:24", "percent_change": 15.514, "prev_day_close": 5.34999990463257}, {"option": "PAAS270319P00040000", "bid": 3.2, "bid_size": 581.0, "ask": 3.7, "ask_size": 532.0, "iv": 0.4837, "open_interest": 1373.0, "volume": 9.0, "delta": -0.356, "gamma": 0.0311, "vega": 0.0935, "theta": -0.0171, "rho": -0.0591, "theo": 3.4211, "change": -0.74, "open": 3.59, "high": 3.59, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -17.619, "prev_day_close": 4.20000004768372}, {"option": "PAAS270319C00041000", "bid": 5.5, "bid_size": 337.0, "ask": 6.2, "ask_size": 587.0, "iv": 0.5002, "open_interest": 8.0, "volume": 2.0, "delta": 0.6203, "gamma": 0.0318, "vega": 0.0958, "theta": -0.0172, "rho": 0.068, "theo": 5.6564, "change": 0.67, "open": 5.52, "high": 5.52, "low": 5.52, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T09:40:59", "percent_change": 13.8144, "prev_day_close": 4.84999990463257}, {"option": "PAAS270319P00041000", "bid": 3.7, "bid_size": 446.0, "ask": 4.3, "ask_size": 612.0, "iv": 0.4912, "open_interest": 98.0, "volume": 1.0, "delta": -0.3887, "gamma": 0.0321, "vega": 0.0961, "theta": -0.0175, "rho": -0.0642, "theo": 3.8927, "change": -0.6, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:58:52", "percent_change": -12.766, "prev_day_close": 4.70000004768372}, {"option": "PAAS270319C00042000", "bid": 5.0, "bid_size": 388.0, "ask": 5.6, "ask_size": 584.0, "iv": 0.4927, "open_interest": 8.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0325, "vega": 0.0978, "theta": -0.0176, "rho": 0.0649, "theo": 5.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:16:49", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PAAS270319P00042000", "bid": 4.2, "bid_size": 421.0, "ask": 4.8, "ask_size": 497.0, "iv": 0.4899, "open_interest": 47.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0329, "vega": 0.0981, "theta": -0.0179, "rho": -0.0694, "theo": 4.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:09:34", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAAS270319C00043000", "bid": 4.5, "bid_size": 443.0, "ask": 5.1, "ask_size": 551.0, "iv": 0.4874, "open_interest": 9.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.033, "vega": 0.0993, "theta": -0.0179, "rho": 0.0626, "theo": 4.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T10:08:17", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PAAS270319P00043000", "bid": 4.7, "bid_size": 435.0, "ask": 5.4, "ask_size": 530.0, "iv": 0.4904, "open_interest": 49.0, "volume": 1.0, "delta": -0.4542, "gamma": 0.0334, "vega": 0.0993, "theta": -0.0181, "rho": -0.0742, "theo": 4.9438, "change": -0.65, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:37:25", "percent_change": -11.0169, "prev_day_close": 5.89999985694885}, {"option": "PAAS270319C00044000", "bid": 4.1, "bid_size": 438.0, "ask": 4.7, "ask_size": 575.0, "iv": 0.4889, "open_interest": 29.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0332, "vega": 0.1, "theta": -0.0181, "rho": 0.0593, "theo": 4.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:55:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PAAS270319P00044000", "bid": 5.2, "bid_size": 507.0, "ask": 6.0, "ask_size": 579.0, "iv": 0.4878, "open_interest": 33.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0337, "vega": 0.0999, "theta": -0.0182, "rho": -0.0788, "theo": 5.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:55:01", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PAAS270319C00045000", "bid": 3.8, "bid_size": 351.0, "ask": 4.2, "ask_size": 497.0, "iv": 0.4876, "open_interest": 498.0, "volume": 31.0, "delta": 0.4919, "gamma": 0.0332, "vega": 0.1001, "theta": -0.0182, "rho": 0.0568, "theo": 3.9281, "change": 0.77, "open": 3.91, "high": 4.12, "low": 3.9, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:14:04", "percent_change": 22.9851, "prev_day_close": 3.34999990463257}, {"option": "PAAS270319P00045000", "bid": 5.8, "bid_size": 491.0, "ask": 6.5, "ask_size": 492.0, "iv": 0.4822, "open_interest": 319.0, "volume": 2.0, "delta": -0.5184, "gamma": 0.0338, "vega": 0.0998, "theta": -0.0182, "rho": -0.0831, "theo": 6.1322, "change": -0.72, "open": 6.4, "high": 6.43, "low": 6.4, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T13:29:33", "percent_change": -10.0699, "prev_day_close": 7.15000009536743}, {"option": "PAAS270319C00046000", "bid": 3.4, "bid_size": 391.0, "ask": 3.9, "ask_size": 620.0, "iv": 0.4882, "open_interest": 43.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.033, "vega": 0.0997, "theta": -0.0181, "rho": 0.0534, "theo": 3.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T12:20:53", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PAAS270319P00046000", "bid": 6.4, "bid_size": 506.0, "ask": 7.3, "ask_size": 549.0, "iv": 0.4886, "open_interest": 40.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0337, "vega": 0.0992, "theta": -0.0182, "rho": -0.0868, "theo": 6.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PAAS270319C00047000", "bid": 3.0, "bid_size": 283.0, "ask": 3.6, "ask_size": 439.0, "iv": 0.4863, "open_interest": 40.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0326, "vega": 0.0987, "theta": -0.018, "rho": 0.051, "theo": 3.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PAAS270319P00047000", "bid": 7.1, "bid_size": 79.0, "ask": 8.0, "ask_size": 143.0, "iv": 0.4924, "open_interest": 44.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0335, "vega": 0.0979, "theta": -0.018, "rho": -0.0902, "theo": 7.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T11:33:31", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "PAAS270319C00048000", "bid": 2.75, "bid_size": 449.0, "ask": 3.3, "ask_size": 632.0, "iv": 0.4892, "open_interest": 24.0, "volume": 0.0, "delta": 0.404, "gamma": 0.032, "vega": 0.0972, "theta": -0.0178, "rho": 0.0477, "theo": 2.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:24:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PAAS270319P00048000", "bid": 7.8, "bid_size": 78.0, "ask": 8.7, "ask_size": 135.0, "iv": 0.4934, "open_interest": 10.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0331, "vega": 0.0961, "theta": -0.0178, "rho": -0.0928, "theo": 8.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T10:41:38", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PAAS270319C00049000", "bid": 2.5, "bid_size": 425.0, "ask": 2.9, "ask_size": 450.0, "iv": 0.4844, "open_interest": 15.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0313, "vega": 0.0954, "theta": -0.0175, "rho": 0.0447, "theo": 2.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-03T15:43:40", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PAAS270319P00049000", "bid": 8.5, "bid_size": 263.0, "ask": 9.4, "ask_size": 285.0, "iv": 0.4919, "open_interest": 9.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0326, "vega": 0.094, "theta": -0.0175, "rho": -0.0953, "theo": 8.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-14T12:11:25", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PAAS270319C00050000", "bid": 2.15, "bid_size": 830.0, "ask": 2.65, "ask_size": 473.0, "iv": 0.4797, "open_interest": 1153.0, "volume": 4.0, "delta": 0.3514, "gamma": 0.0305, "vega": 0.0931, "theta": -0.0171, "rho": 0.0422, "theo": 2.449, "change": 0.355, "open": 2.35, "high": 2.49, "low": 2.35, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T14:51:32", "percent_change": 16.7059, "prev_day_close": 2.125}, {"option": "PAAS270319P00050000", "bid": 9.1, "bid_size": 380.0, "ask": 10.1, "ask_size": 317.0, "iv": 0.4821, "open_interest": 288.0, "volume": 3.0, "delta": -0.6638, "gamma": 0.032, "vega": 0.091, "theta": -0.0171, "rho": -0.0964, "theo": 9.6257, "change": -1.35, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T09:46:50", "percent_change": -12.4424, "prev_day_close": 10.8499999046326}, {"option": "PAAS270319C00055000", "bid": 1.35, "bid_size": 465.0, "ask": 1.6, "ask_size": 22.0, "iv": 0.4861, "open_interest": 1821.0, "volume": 70.0, "delta": 0.2431, "gamma": 0.0253, "vega": 0.0787, "theta": -0.0146, "rho": 0.0302, "theo": 1.5204, "change": 0.175, "open": 1.55, "high": 1.55, "low": 1.38, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:56:09", "percent_change": 13.7255, "prev_day_close": 1.27499997615814}, {"option": "PAAS270319P00055000", "bid": 13.0, "bid_size": 323.0, "ask": 14.2, "ask_size": 332.0, "iv": 0.4787, "open_interest": 150.0, "volume": 13.0, "delta": -0.7804, "gamma": 0.028, "vega": 0.0735, "theta": -0.0147, "rho": -0.095, "theo": 13.694, "change": -1.24, "open": 13.97, "high": 13.97, "low": 13.84, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-11-09T11:25:53", "percent_change": -8.21192, "prev_day_close": 15.1000003814697}, {"option": "PAAS270319C00060000", "bid": 0.85, "bid_size": 326.0, "ask": 1.1, "ask_size": 231.0, "iv": 0.496, "open_interest": 1285.0, "volume": 140.0, "delta": 0.1657, "gamma": 0.0198, "vega": 0.0626, "theta": -0.0118, "rho": 0.021, "theo": 0.9494, "change": 0.125, "open": 0.93, "high": 0.97, "low": 0.85, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:24:41", "percent_change": 15.1515, "prev_day_close": 0.824999988079071}, {"option": "PAAS270319P00060000", "bid": 17.5, "bid_size": 486.0, "ask": 18.7, "ask_size": 438.0, "iv": 0.4874, "open_interest": 220.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0233, "vega": 0.0519, "theta": -0.012, "rho": -0.0809, "theo": 18.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-10-30T11:17:56", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "PAAS270319C00065000", "bid": 0.5, "bid_size": 467.0, "ask": 0.7, "ask_size": 572.0, "iv": 0.5084, "open_interest": 991.0, "volume": 14.0, "delta": 0.1125, "gamma": 0.0149, "vega": 0.0482, "theta": -0.0092, "rho": 0.0145, "theo": 0.5997, "change": 0.135, "open": 0.55, "high": 0.61, "low": 0.55, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:36:20", "percent_change": 28.4211, "prev_day_close": 0.475000008940697}, {"option": "PAAS270319P00065000", "bid": 22.2, "bid_size": 235.0, "ask": 23.5, "ask_size": 225.0, "iv": 0.4941, "open_interest": 96.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0175, "vega": 0.0302, "theta": -0.0085, "rho": -0.0546, "theo": 22.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-11-04T12:09:58", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "PAAS270319C00070000", "bid": 0.25, "bid_size": 681.0, "ask": 0.5, "ask_size": 888.0, "iv": 0.514, "open_interest": 267.0, "volume": 69.0, "delta": 0.0765, "gamma": 0.011, "vega": 0.0363, "theta": -0.007, "rho": 0.0099, "theo": 0.3841, "change": 0.075, "open": 0.39, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:55:26", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "PAAS270319P00070000", "bid": 27.2, "bid_size": 161.0, "ask": 28.5, "ask_size": 176.0, "iv": 0.5602, "open_interest": 12.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0104, "vega": 0.0139, "theta": -0.0034, "rho": -0.0344, "theo": 27.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-25T14:48:39", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PAAS270319C00075000", "bid": 0.15, "bid_size": 825.0, "ask": 0.4, "ask_size": 1273.0, "iv": 0.534, "open_interest": 476.0, "volume": 4.0, "delta": 0.0524, "gamma": 0.0081, "vega": 0.0271, "theta": -0.0052, "rho": 0.0068, "theo": 0.2498, "change": 0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:25:19", "percent_change": 128.571, "prev_day_close": 0.175000006332994}, {"option": "PAAS270319P00075000", "bid": 32.0, "bid_size": 115.0, "ask": 33.6, "ask_size": 115.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0047, "vega": 0.005, "theta": 0.0, "rho": -0.0222, "theo": 32.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PAAS270319C00080000", "bid": 0.1, "bid_size": 540.0, "ask": 0.3, "ask_size": 1257.0, "iv": 0.5493, "open_interest": 237.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0059, "vega": 0.0201, "theta": -0.0039, "rho": 0.0047, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:31:24", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PAAS270319P00080000", "bid": 36.6, "bid_size": 116.0, "ask": 39.0, "ask_size": 115.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0015, "vega": 0.0012, "theta": 0.0, "rho": -0.0172, "theo": 37.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PAAS270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 673.0, "iv": 0.5494, "open_interest": 39.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0043, "vega": 0.0149, "theta": -0.0029, "rho": 0.0033, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:54:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAAS270319P00085000", "bid": 41.7, "bid_size": 111.0, "ask": 43.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0165, "theo": 42.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.58, "last_trade_time": "2026-09-17T12:50:50", "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "PAAS270319C00090000", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 260.0, "iv": 0.5679, "open_interest": 4388.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0032, "vega": 0.0111, "theta": -0.0022, "rho": 0.0023, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:22:17", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PAAS270319P00090000", "bid": 47.0, "bid_size": 111.0, "ask": 48.5, "ask_size": 111.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 47.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.36, "last_trade_time": "2026-05-26T10:15:55", "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "PAAS270416C00025000", "bid": 17.2, "bid_size": 187.0, "ask": 18.5, "ask_size": 140.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.006, "vega": 0.0238, "theta": -0.0013, "rho": 0.0779, "theo": 17.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PAAS270416P00025000", "bid": 0.05, "bid_size": 550.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.491, "open_interest": 37.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0062, "vega": 0.0247, "theta": -0.004, "rho": -0.0081, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:06:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PAAS270416C00030000", "bid": 13.0, "bid_size": 286.0, "ask": 14.1, "ask_size": 316.0, "iv": 0.5102, "open_interest": 10.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0132, "vega": 0.0502, "theta": -0.0058, "rho": 0.1018, "theo": 13.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-25T09:30:07", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "PAAS270416P00030000", "bid": 0.65, "bid_size": 595.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.483, "open_interest": 18.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0134, "vega": 0.0509, "theta": -0.0078, "rho": -0.0207, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T11:18:56", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PAAS270416C00035000", "bid": 9.2, "bid_size": 371.0, "ask": 10.2, "ask_size": 378.0, "iv": 0.4856, "open_interest": 1.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0217, "vega": 0.0803, "theta": -0.0108, "rho": 0.103, "theo": 9.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-04T14:56:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PAAS270416P00035000", "bid": 1.6, "bid_size": 821.0, "ask": 2.15, "ask_size": 794.0, "iv": 0.4796, "open_interest": 795.0, "volume": 19.0, "delta": -0.2148, "gamma": 0.022, "vega": 0.0809, "theta": -0.0122, "rho": -0.042, "theo": 1.8992, "change": -0.39, "open": 2.05, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:48:12", "percent_change": -16.5957, "prev_day_close": 2.35000002384186}, {"option": "PAAS270416C00040000", "bid": 6.4, "bid_size": 354.0, "ask": 6.9, "ask_size": 330.0, "iv": 0.4771, "open_interest": 87.0, "volume": 1.0, "delta": 0.6519, "gamma": 0.028, "vega": 0.1026, "theta": -0.0146, "rho": 0.0906, "theo": 6.6542, "change": 0.92, "open": 6.67, "high": 6.67, "low": 6.67, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T14:33:10", "percent_change": 16.0, "prev_day_close": 5.75}, {"option": "PAAS270416P00040000", "bid": 3.6, "bid_size": 349.0, "ask": 4.1, "ask_size": 607.0, "iv": 0.4819, "open_interest": 265.0, "volume": 10.0, "delta": -0.3566, "gamma": 0.0286, "vega": 0.103, "theta": -0.0153, "rho": -0.0696, "theo": 3.8048, "change": -0.7, "open": 3.9, "high": 3.9, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:30:09", "percent_change": -15.5556, "prev_day_close": 4.5}, {"option": "PAAS270416C00045000", "bid": 4.1, "bid_size": 569.0, "ask": 4.8, "ask_size": 566.0, "iv": 0.4785, "open_interest": 57.0, "volume": 4.0, "delta": 0.5066, "gamma": 0.0302, "vega": 0.1105, "theta": -0.0161, "rho": 0.0734, "theo": 4.4385, "change": 0.43, "open": 4.38, "high": 4.38, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-09T12:33:11", "percent_change": 11.1688, "prev_day_close": 3.84999990463257}, {"option": "PAAS270416P00045000", "bid": 6.2, "bid_size": 380.0, "ask": 7.0, "ask_size": 539.0, "iv": 0.4835, "open_interest": 123.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.031, "vega": 0.11, "theta": -0.0162, "rho": -0.096, "theo": 6.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-28T11:25:41", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PAAS270416C00050000", "bid": 2.7, "bid_size": 437.0, "ask": 3.2, "ask_size": 557.0, "iv": 0.4841, "open_interest": 24.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0285, "vega": 0.1052, "theta": -0.0156, "rho": 0.0562, "theo": 2.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:21:54", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PAAS270416P00050000", "bid": 9.6, "bid_size": 246.0, "ask": 10.4, "ask_size": 247.0, "iv": 0.4833, "open_interest": 20.0, "volume": 1.0, "delta": -0.6404, "gamma": 0.03, "vega": 0.1029, "theta": -0.0153, "rho": -0.1131, "theo": 9.9693, "change": -0.85, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:31:32", "percent_change": -7.62332, "prev_day_close": 11.1500000953674}, {"option": "PAAS270416C00055000", "bid": 1.6, "bid_size": 597.0, "ask": 2.35, "ask_size": 776.0, "iv": 0.4935, "open_interest": 65.0, "volume": 4.0, "delta": 0.2725, "gamma": 0.0247, "vega": 0.092, "theta": -0.0138, "rho": 0.0414, "theo": 1.8944, "change": 0.275, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:59:04", "percent_change": 18.0328, "prev_day_close": 1.52499997615814}, {"option": "PAAS270416P00055000", "bid": 13.3, "bid_size": 285.0, "ask": 14.6, "ask_size": 245.0, "iv": 0.4848, "open_interest": 1.0, "volume": 14.0, "delta": -0.7531, "gamma": 0.0271, "vega": 0.0865, "theta": -0.0134, "rho": -0.1152, "theo": 13.9492, "change": -1.2, "open": 14.17, "high": 14.17, "low": 14.08, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T11:44:43", "percent_change": -7.84314, "prev_day_close": 15.3000001907349}, {"option": "PAAS270416C00060000", "bid": 1.1, "bid_size": 532.0, "ask": 1.6, "ask_size": 1236.0, "iv": 0.5051, "open_interest": 1208.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0202, "vega": 0.0762, "theta": -0.0115, "rho": 0.0298, "theo": 1.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T10:19:35", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "PAAS270416P00060000", "bid": 17.6, "bid_size": 230.0, "ask": 18.9, "ask_size": 194.0, "iv": 0.4782, "open_interest": 30.0, "volume": 1.0, "delta": -0.8431, "gamma": 0.0237, "vega": 0.0646, "theta": -0.0111, "rho": -0.1031, "theo": 18.3231, "change": -1.25, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T11:43:59", "percent_change": -6.32911, "prev_day_close": 19.75}, {"option": "PAAS270416C00065000", "bid": 0.7, "bid_size": 396.0, "ask": 1.05, "ask_size": 1066.0, "iv": 0.5068, "open_interest": 49.0, "volume": 31.0, "delta": 0.1363, "gamma": 0.0159, "vega": 0.0607, "theta": -0.0092, "rho": 0.0211, "theo": 0.8062, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:09:05", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "PAAS270416P00065000", "bid": 22.4, "bid_size": 129.0, "ask": 23.6, "ask_size": 127.0, "iv": 0.5022, "open_interest": 17.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0192, "vega": 0.0418, "theta": -0.0083, "rho": -0.076, "theo": 22.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.68, "last_trade_time": "2026-10-20T12:17:51", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "PAAS270416C00070000", "bid": 0.4, "bid_size": 623.0, "ask": 0.75, "ask_size": 850.0, "iv": 0.5101, "open_interest": 4.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0122, "vega": 0.0473, "theta": -0.0072, "rho": 0.015, "theo": 0.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T14:31:28", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PAAS270416P00070000", "bid": 27.2, "bid_size": 163.0, "ask": 28.6, "ask_size": 180.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0129, "vega": 0.0219, "theta": -0.0039, "rho": -0.049, "theo": 27.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "PAAS270416C00075000", "bid": 0.1, "bid_size": 578.0, "ask": 0.5, "ask_size": 236.0, "iv": 0.4903, "open_interest": 11.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0093, "vega": 0.0364, "theta": -0.0056, "rho": 0.0106, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T09:57:30", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PAAS270416P00075000", "bid": 31.7, "bid_size": 141.0, "ask": 34.1, "ask_size": 144.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0066, "vega": 0.0087, "theta": 0.0, "rho": -0.0288, "theo": 32.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "PAAS270416C00080000", "bid": 0.15, "bid_size": 231.0, "ask": 0.45, "ask_size": 621.0, "iv": 0.533, "open_interest": 32.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.007, "vega": 0.0278, "theta": -0.0043, "rho": 0.0075, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:56:45", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PAAS270416P00080000", "bid": 36.9, "bid_size": 111.0, "ask": 38.6, "ask_size": 111.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0024, "vega": 0.0024, "theta": 0.0, "rho": -0.021, "theo": 37.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "PAAS270617C00025000", "bid": 17.4, "bid_size": 263.0, "ask": 18.8, "ask_size": 208.0, "iv": 0.4801, "open_interest": 21.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0069, "vega": 0.0376, "theta": -0.0006, "rho": 0.1174, "theo": 18.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T15:22:01", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "PAAS270617P00025000", "bid": 0.2, "bid_size": 1246.0, "ask": 0.6, "ask_size": 256.0, "iv": 0.4875, "open_interest": 223.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0072, "vega": 0.0394, "theta": -0.0044, "rho": -0.0174, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:29:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PAAS270617C00028000", "bid": 15.2, "bid_size": 132.0, "ask": 16.3, "ask_size": 214.0, "iv": 0.5177, "open_interest": 5.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0104, "vega": 0.0554, "theta": -0.003, "rho": 0.124, "theo": 15.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-27T11:42:59", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PAAS270617P00028000", "bid": 0.7, "bid_size": 396.0, "ask": 1.05, "ask_size": 373.0, "iv": 0.5008, "open_interest": 10.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0106, "vega": 0.0569, "theta": -0.0062, "rho": -0.0284, "theo": 0.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:35:49", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PAAS270617C00030000", "bid": 13.6, "bid_size": 185.0, "ask": 14.8, "ask_size": 265.0, "iv": 0.5157, "open_interest": 23.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.013, "vega": 0.068, "theta": -0.0047, "rho": 0.1262, "theo": 14.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PAAS270617P00030000", "bid": 1.0, "bid_size": 624.0, "ask": 1.45, "ask_size": 587.0, "iv": 0.4934, "open_interest": 877.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0132, "vega": 0.0693, "theta": -0.0075, "rho": -0.0378, "theo": 1.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-30T14:53:56", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PAAS270617C00033000", "bid": 11.4, "bid_size": 323.0, "ask": 12.2, "ask_size": 299.0, "iv": 0.4831, "open_interest": 6.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0168, "vega": 0.0865, "theta": -0.0072, "rho": 0.1258, "theo": 11.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T11:40:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PAAS270617P00033000", "bid": 1.65, "bid_size": 1017.0, "ask": 2.35, "ask_size": 860.0, "iv": 0.4928, "open_interest": 205.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0171, "vega": 0.0879, "theta": -0.0094, "rho": -0.0547, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "PAAS270617C00035000", "bid": 10.0, "bid_size": 415.0, "ask": 11.0, "ask_size": 444.0, "iv": 0.4847, "open_interest": 21.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0192, "vega": 0.0982, "theta": -0.0087, "rho": 0.1238, "theo": 10.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T11:53:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PAAS270617P00035000", "bid": 2.25, "bid_size": 901.0, "ask": 2.8, "ask_size": 379.0, "iv": 0.4796, "open_interest": 184.0, "volume": 10.0, "delta": -0.2326, "gamma": 0.0195, "vega": 0.0994, "theta": -0.0106, "rho": -0.0674, "theo": 2.5962, "change": -0.41, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T10:48:12", "percent_change": -13.0159, "prev_day_close": 3.15000009536743}, {"option": "PAAS270617C00038000", "bid": 8.4, "bid_size": 471.0, "ask": 9.2, "ask_size": 536.0, "iv": 0.4904, "open_interest": 30.0, "volume": 2.0, "delta": 0.7052, "gamma": 0.0221, "vega": 0.1126, "theta": -0.0107, "rho": 0.1178, "theo": 8.7281, "change": 0.78, "open": 8.6, "high": 8.63, "low": 8.6, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T09:37:05", "percent_change": 9.9363, "prev_day_close": 7.85000014305115}, {"option": "PAAS270617P00038000", "bid": 3.5, "bid_size": 447.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.48, "open_interest": 122.0, "volume": 2.0, "delta": -0.3044, "gamma": 0.0225, "vega": 0.1137, "theta": -0.0119, "rho": -0.0871, "theo": 3.7454, "change": -0.55, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:20:07", "percent_change": -12.3595, "prev_day_close": 4.44999980926514}, {"option": "PAAS270617C00040000", "bid": 7.4, "bid_size": 450.0, "ask": 8.1, "ask_size": 514.0, "iv": 0.4891, "open_interest": 64.0, "volume": 2.0, "delta": 0.6561, "gamma": 0.0236, "vega": 0.12, "theta": -0.0117, "rho": 0.1129, "theo": 7.6778, "change": 0.63, "open": 7.55, "high": 7.58, "low": 7.55, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T09:37:05", "percent_change": 9.06475, "prev_day_close": 6.94999980926514}, {"option": "PAAS270617P00040000", "bid": 4.4, "bid_size": 448.0, "ask": 4.9, "ask_size": 230.0, "iv": 0.4826, "open_interest": 297.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0241, "vega": 0.1208, "theta": -0.0126, "rho": -0.1008, "theo": 4.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T12:16:16", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PAAS270617C00043000", "bid": 6.1, "bid_size": 396.0, "ask": 6.7, "ask_size": 511.0, "iv": 0.4902, "open_interest": 90.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.025, "vega": 0.1272, "theta": -0.0127, "rho": 0.1049, "theo": 6.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:38:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PAAS270617P00043000", "bid": 5.9, "bid_size": 512.0, "ask": 6.8, "ask_size": 736.0, "iv": 0.492, "open_interest": 634.0, "volume": 2.0, "delta": -0.4297, "gamma": 0.0256, "vega": 0.1273, "theta": -0.0131, "rho": -0.1202, "theo": 6.2335, "change": -0.75, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T10:00:01", "percent_change": -10.5634, "prev_day_close": 7.09999990463257}, {"option": "PAAS270617C00045000", "bid": 5.3, "bid_size": 549.0, "ask": 6.0, "ask_size": 769.0, "iv": 0.4932, "open_interest": 382.0, "volume": 1.0, "delta": 0.5344, "gamma": 0.0254, "vega": 0.1294, "theta": -0.0131, "rho": 0.0973, "theo": 5.5225, "change": 0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:34:13", "percent_change": 15.4639, "prev_day_close": 4.84999990463257}, {"option": "PAAS270617P00045000", "bid": 7.2, "bid_size": 467.0, "ask": 8.0, "ask_size": 803.0, "iv": 0.4977, "open_interest": 4636.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0261, "vega": 0.129, "theta": -0.0132, "rho": -0.1314, "theo": 7.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T13:10:39", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PAAS270617C00047000", "bid": 4.6, "bid_size": 434.0, "ask": 5.2, "ask_size": 484.0, "iv": 0.4895, "open_interest": 44.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0254, "vega": 0.1298, "theta": -0.0133, "rho": 0.0908, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T13:07:22", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PAAS270617P00047000", "bid": 8.4, "bid_size": 176.0, "ask": 9.3, "ask_size": 320.0, "iv": 0.4962, "open_interest": 19.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0263, "vega": 0.1289, "theta": -0.013, "rho": -0.1428, "theo": 8.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-07T12:20:01", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PAAS270617C00050000", "bid": 3.8, "bid_size": 381.0, "ask": 4.2, "ask_size": 487.0, "iv": 0.4899, "open_interest": 538.0, "volume": 1.0, "delta": 0.424, "gamma": 0.0248, "vega": 0.1274, "theta": -0.0133, "rho": 0.0807, "theo": 3.9473, "change": 0.7, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:59:53", "percent_change": 20.5882, "prev_day_close": 3.39999997615814}, {"option": "PAAS270617P00050000", "bid": 10.4, "bid_size": 198.0, "ask": 11.4, "ask_size": 320.0, "iv": 0.4959, "open_interest": 45.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0261, "vega": 0.1253, "theta": -0.0125, "rho": -0.1556, "theo": 10.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T12:15:42", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "PAAS270617C00055000", "bid": 2.6, "bid_size": 592.0, "ask": 3.1, "ask_size": 595.0, "iv": 0.4919, "open_interest": 509.0, "volume": 19.0, "delta": 0.3309, "gamma": 0.0228, "vega": 0.1179, "theta": -0.0125, "rho": 0.0669, "theo": 2.8212, "change": 0.475, "open": 2.75, "high": 2.9, "low": 2.7, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 19.5876, "prev_day_close": 2.42499995231628}, {"option": "PAAS270617P00055000", "bid": 14.1, "bid_size": 391.0, "ask": 15.3, "ask_size": 517.0, "iv": 0.4977, "open_interest": 270.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0248, "vega": 0.1125, "theta": -0.0112, "rho": -0.1627, "theo": 14.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T12:14:53", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PAAS270617C00060000", "bid": 1.9, "bid_size": 404.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.489, "open_interest": 2505.0, "volume": 611.0, "delta": 0.2558, "gamma": 0.02, "vega": 0.1047, "theta": -0.0113, "rho": 0.0526, "theo": 2.0242, "change": 0.35, "open": 2.1, "high": 2.1, "low": 1.93, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 21.2121, "prev_day_close": 1.64999997615814}, {"option": "PAAS270617P00060000", "bid": 18.2, "bid_size": 195.0, "ask": 19.5, "ask_size": 232.0, "iv": 0.4984, "open_interest": 35.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0231, "vega": 0.0943, "theta": -0.0095, "rho": -0.1586, "theo": 18.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-14T10:37:34", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PAAS270617C00065000", "bid": 1.25, "bid_size": 787.0, "ask": 1.65, "ask_size": 605.0, "iv": 0.4971, "open_interest": 152.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0171, "vega": 0.0903, "theta": -0.0098, "rho": 0.0409, "theo": 1.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T11:49:09", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PAAS270617P00065000", "bid": 22.6, "bid_size": 240.0, "ask": 24.0, "ask_size": 259.0, "iv": 0.5008, "open_interest": 79.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0213, "vega": 0.0722, "theta": -0.0078, "rho": -0.1359, "theo": 23.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-11-04T12:09:58", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PAAS270617C00070000", "bid": 0.85, "bid_size": 396.0, "ask": 1.35, "ask_size": 758.0, "iv": 0.5078, "open_interest": 104.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0143, "vega": 0.0765, "theta": -0.0084, "rho": 0.0317, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:35:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PAAS270617P00070000", "bid": 27.3, "bid_size": 170.0, "ask": 28.6, "ask_size": 137.0, "iv": 0.4991, "open_interest": 9.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0185, "vega": 0.0486, "theta": -0.0059, "rho": -0.1017, "theo": 27.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PAAS270617C00075000", "bid": 0.7, "bid_size": 99.0, "ask": 0.95, "ask_size": 668.0, "iv": 0.5147, "open_interest": 42.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0118, "vega": 0.064, "theta": -0.0071, "rho": 0.0246, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:41:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PAAS270617P00075000", "bid": 32.2, "bid_size": 201.0, "ask": 33.6, "ask_size": 229.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0135, "vega": 0.0265, "theta": -0.0019, "rho": -0.0633, "theo": 32.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "PAAS270617C00080000", "bid": 0.45, "bid_size": 509.0, "ask": 0.7, "ask_size": 515.0, "iv": 0.5116, "open_interest": 86.0, "volume": 2.0, "delta": 0.09, "gamma": 0.0097, "vega": 0.0531, "theta": -0.0059, "rho": 0.0191, "theo": 0.5773, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:17:58", "percent_change": 26.3158, "prev_day_close": 0.474999994039536}, {"option": "PAAS270617P00080000", "bid": 36.7, "bid_size": 189.0, "ask": 39.0, "ask_size": 208.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0076, "vega": 0.0109, "theta": 0.0, "rho": -0.0336, "theo": 37.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PAAS270917C00025000", "bid": 18.1, "bid_size": 173.0, "ask": 19.4, "ask_size": 214.0, "iv": 0.5204, "open_interest": 14.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0075, "vega": 0.056, "theta": -0.0019, "rho": 0.1599, "theo": 18.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-15T09:30:20", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PAAS270917P00025000", "bid": 0.7, "bid_size": 357.0, "ask": 1.0, "ask_size": 605.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0077, "vega": 0.0584, "theta": -0.0046, "rho": -0.0346, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PAAS270917C00028000", "bid": 15.8, "bid_size": 281.0, "ask": 17.0, "ask_size": 322.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0103, "vega": 0.0766, "theta": -0.0038, "rho": 0.1664, "theo": 16.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PAAS270917P00028000", "bid": 1.2, "bid_size": 556.0, "ask": 1.55, "ask_size": 562.0, "iv": 0.4968, "open_interest": 48.0, "volume": 9.0, "delta": -0.1216, "gamma": 0.0105, "vega": 0.0782, "theta": -0.0061, "rho": -0.0518, "theo": 1.4272, "change": -0.425, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:50:36", "percent_change": -26.1538, "prev_day_close": 1.625}, {"option": "PAAS270917C00030000", "bid": 14.3, "bid_size": 314.0, "ask": 15.5, "ask_size": 362.0, "iv": 0.5018, "open_interest": 7.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0122, "vega": 0.09, "theta": -0.005, "rho": 0.1684, "theo": 14.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-10-23T14:48:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PAAS270917P00030000", "bid": 1.45, "bid_size": 992.0, "ask": 2.05, "ask_size": 587.0, "iv": 0.4829, "open_interest": 20.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0124, "vega": 0.0912, "theta": -0.007, "rho": -0.065, "theo": 1.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T14:38:24", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PAAS270917C00033000", "bid": 12.3, "bid_size": 189.0, "ask": 13.4, "ask_size": 210.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0148, "vega": 0.1086, "theta": -0.0067, "rho": 0.1675, "theo": 12.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PAAS270917P00033000", "bid": 2.5, "bid_size": 415.0, "ask": 3.0, "ask_size": 414.0, "iv": 0.4919, "open_interest": 129.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0151, "vega": 0.1098, "theta": -0.0084, "rho": -0.0875, "theo": 2.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:23:18", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PAAS270917C00035000", "bid": 11.2, "bid_size": 149.0, "ask": 12.2, "ask_size": 299.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0164, "vega": 0.12, "theta": -0.0078, "rho": 0.1653, "theo": 11.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PAAS270917P00035000", "bid": 3.2, "bid_size": 233.0, "ask": 3.8, "ask_size": 389.0, "iv": 0.4931, "open_interest": 139.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0168, "vega": 0.1211, "theta": -0.0092, "rho": -0.1034, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-30T09:51:09", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PAAS270917C00037000", "bid": 10.1, "bid_size": 135.0, "ask": 11.1, "ask_size": 274.0, "iv": 0.4986, "open_interest": 22.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0178, "vega": 0.1293, "theta": -0.0087, "rho": 0.1608, "theo": 10.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T11:58:13", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PAAS270917P00037000", "bid": 4.1, "bid_size": 31.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.4907, "open_interest": 103.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0183, "vega": 0.1307, "theta": -0.0099, "rho": -0.1195, "theo": 4.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T13:59:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAAS270917C00040000", "bid": 8.6, "bid_size": 493.0, "ask": 9.4, "ask_size": 472.0, "iv": 0.4906, "open_interest": 15.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0195, "vega": 0.1412, "theta": -0.0098, "rho": 0.1542, "theo": 9.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:53:29", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PAAS270917P00040000", "bid": 5.3, "bid_size": 461.0, "ask": 6.1, "ask_size": 600.0, "iv": 0.4895, "open_interest": 23.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.02, "vega": 0.142, "theta": -0.0106, "rho": -0.1438, "theo": 5.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-28T15:23:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PAAS270917C00042000", "bid": 7.8, "bid_size": 322.0, "ask": 8.6, "ask_size": 567.0, "iv": 0.4966, "open_interest": 19.0, "volume": 25.0, "delta": 0.6249, "gamma": 0.0202, "vega": 0.1467, "theta": -0.0104, "rho": 0.1472, "theo": 8.111, "change": 0.75, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:05:06", "percent_change": 10.3448, "prev_day_close": 7.25}, {"option": "PAAS270917P00042000", "bid": 6.3, "bid_size": 331.0, "ask": 7.2, "ask_size": 418.0, "iv": 0.4891, "open_interest": 7.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.021, "vega": 0.1471, "theta": -0.011, "rho": -0.1591, "theo": 6.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T13:42:58", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PAAS270917C00045000", "bid": 6.6, "bid_size": 451.0, "ask": 7.2, "ask_size": 430.0, "iv": 0.489, "open_interest": 22.0, "volume": 11.0, "delta": 0.5655, "gamma": 0.0209, "vega": 0.152, "theta": -0.011, "rho": 0.1372, "theo": 6.9308, "change": 1.05, "open": 6.8, "high": 7.2, "low": 6.8, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:06:58", "percent_change": 17.0732, "prev_day_close": 6.14999985694885}, {"option": "PAAS270917P00045000", "bid": 8.1, "bid_size": 396.0, "ask": 9.0, "ask_size": 562.0, "iv": 0.4932, "open_interest": 13.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0218, "vega": 0.1516, "theta": -0.0113, "rho": -0.1804, "theo": 8.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-04T14:47:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PAAS270917C00047000", "bid": 5.9, "bid_size": 467.0, "ask": 6.6, "ask_size": 533.0, "iv": 0.4922, "open_interest": 2.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0211, "vega": 0.1536, "theta": -0.0112, "rho": 0.1306, "theo": 6.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-03T09:40:24", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PAAS270917P00047000", "bid": 9.3, "bid_size": 336.0, "ask": 10.3, "ask_size": 436.0, "iv": 0.4928, "open_interest": 2.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0222, "vega": 0.1524, "theta": -0.0113, "rho": -0.1929, "theo": 9.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T10:21:36", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PAAS270917C00050000", "bid": 4.8, "bid_size": 429.0, "ask": 5.7, "ask_size": 373.0, "iv": 0.4873, "open_interest": 71.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.021, "vega": 0.1535, "theta": -0.0114, "rho": 0.1202, "theo": 5.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:51:40", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PAAS270917P00050000", "bid": 11.3, "bid_size": 71.0, "ask": 12.4, "ask_size": 157.0, "iv": 0.4952, "open_interest": 68.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0223, "vega": 0.1513, "theta": -0.0112, "rho": -0.2102, "theo": 11.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-04T12:13:51", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PAAS270917C00055000", "bid": 3.6, "bid_size": 637.0, "ask": 4.4, "ask_size": 573.0, "iv": 0.4876, "open_interest": 48.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0202, "vega": 0.1483, "theta": -0.0112, "rho": 0.1051, "theo": 4.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-06T12:20:26", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PAAS270917P00055000", "bid": 14.8, "bid_size": 161.0, "ask": 16.2, "ask_size": 175.0, "iv": 0.494, "open_interest": 81.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.022, "vega": 0.1425, "theta": -0.0105, "rho": -0.2256, "theo": 15.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "PAAS270917C00060000", "bid": 2.75, "bid_size": 574.0, "ask": 3.4, "ask_size": 477.0, "iv": 0.4901, "open_interest": 11.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0187, "vega": 0.1387, "theta": -0.0106, "rho": 0.0886, "theo": 3.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T13:21:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PAAS270917P00060000", "bid": 19.0, "bid_size": 217.0, "ask": 20.2, "ask_size": 275.0, "iv": 0.5022, "open_interest": 60.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0214, "vega": 0.1278, "theta": -0.0097, "rho": -0.2302, "theo": 19.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-30T10:31:44", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "PAAS270917C00065000", "bid": 2.1, "bid_size": 560.0, "ask": 2.65, "ask_size": 418.0, "iv": 0.4929, "open_interest": 10.0, "volume": 4.0, "delta": 0.2674, "gamma": 0.017, "vega": 0.1269, "theta": -0.0098, "rho": 0.074, "theo": 2.4872, "change": 0.125, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:23:55", "percent_change": 5.74713, "prev_day_close": 2.17499995231628}, {"option": "PAAS270917P00065000", "bid": 23.2, "bid_size": 170.0, "ask": 24.5, "ask_size": 204.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0207, "vega": 0.109, "theta": -0.0088, "rho": -0.2169, "theo": 23.8483, "change": 0.0, "open": 0.0, "high": 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": "PAAS270917C00070000", "bid": 1.55, "bid_size": 707.0, "ask": 2.55, "ask_size": 1026.0, "iv": 0.5139, "open_interest": 34.0, "volume": 12.0, "delta": 0.2202, "gamma": 0.0152, "vega": 0.1143, "theta": -0.0089, "rho": 0.0616, "theo": 1.9509, "change": 0.375, "open": 1.95, "high": 2.0, "low": 1.91, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:39:21", "percent_change": 23.0769, "prev_day_close": 1.625}, {"option": "PAAS270917P00070000", "bid": 27.7, "bid_size": 199.0, "ask": 29.1, "ask_size": 252.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.02, "vega": 0.0857, "theta": -0.0079, "rho": -0.1822, "theo": 28.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-10-02T10:01:46", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "PAAS280121C00018000", "bid": 24.0, "bid_size": 434.0, "ask": 25.8, "ask_size": 390.0, "iv": 0.5111, "open_interest": 92.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0031, "vega": 0.0339, "theta": 0.0, "rho": 0.1664, "theo": 24.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-11-02T09:31:25", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "PAAS280121P00018000", "bid": 0.05, "bid_size": 773.0, "ask": 0.5, "ask_size": 548.0, "iv": 0.4894, "open_interest": 62.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0032, "vega": 0.0355, "theta": -0.0021, "rho": -0.0211, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T13:14:23", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "PAAS280121C00020000", "bid": 22.3, "bid_size": 346.0, "ask": 24.0, "ask_size": 434.0, "iv": 0.4972, "open_interest": 134.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0042, "vega": 0.0452, "theta": 0.0, "rho": 0.1798, "theo": 23.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-10-30T14:33:57", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "PAAS280121P00020000", "bid": 0.25, "bid_size": 705.0, "ask": 0.85, "ask_size": 1134.0, "iv": 0.5106, "open_interest": 138.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0043, "vega": 0.0466, "theta": -0.0027, "rho": -0.0298, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T15:39:45", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PAAS280121C00023000", "bid": 19.9, "bid_size": 308.0, "ask": 21.5, "ask_size": 293.0, "iv": 0.4933, "open_interest": 52.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0062, "vega": 0.0647, "theta": -0.0012, "rho": 0.2011, "theo": 20.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-14T14:08:29", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PAAS280121P00023000", "bid": 0.05, "bid_size": 1056.0, "ask": 1.25, "ask_size": 868.0, "iv": 0.4512, "open_interest": 22.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0063, "vega": 0.0658, "theta": -0.0037, "rho": -0.0468, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-16T11:10:04", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "PAAS280121C00025000", "bid": 18.4, "bid_size": 303.0, "ask": 20.0, "ask_size": 413.0, "iv": 0.4957, "open_interest": 151.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0076, "vega": 0.0788, "theta": -0.0021, "rho": 0.2247, "theo": 19.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-10-30T14:11:39", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "PAAS280121P00025000", "bid": 0.7, "bid_size": 1086.0, "ask": 1.6, "ask_size": 862.0, "iv": 0.477, "open_interest": 811.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0077, "vega": 0.0795, "theta": -0.0044, "rho": -0.0607, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T11:46:17", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "PAAS280121C00028000", "bid": 16.3, "bid_size": 567.0, "ask": 18.5, "ask_size": 746.0, "iv": 0.5266, "open_interest": 219.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0097, "vega": 0.0996, "theta": -0.0036, "rho": 0.2311, "theo": 17.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T15:49:36", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PAAS280121P00028000", "bid": 1.55, "bid_size": 1218.0, "ask": 2.3, "ask_size": 1146.0, "iv": 0.4858, "open_interest": 1089.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0099, "vega": 0.1006, "theta": -0.0055, "rho": -0.085, "theo": 2.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T13:10:01", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PAAS280121C00030000", "bid": 15.0, "bid_size": 1021.0, "ask": 16.5, "ask_size": 698.0, "iv": 0.4922, "open_interest": 641.0, "volume": 6.0, "delta": 0.8402, "gamma": 0.0111, "vega": 0.113, "theta": -0.0044, "rho": 0.2326, "theo": 15.7901, "change": 1.14, "open": 15.3, "high": 15.69, "low": 15.3, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-11-09T13:32:38", "percent_change": 7.83505, "prev_day_close": 14.5500001907349}, {"option": "PAAS280121P00030000", "bid": 2.3, "bid_size": 383.0, "ask": 2.9, "ask_size": 1013.0, "iv": 0.494, "open_interest": 701.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0113, "vega": 0.1143, "theta": -0.0062, "rho": -0.1032, "theo": 2.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T14:50:07", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PAAS280121C00033000", "bid": 13.2, "bid_size": 544.0, "ask": 14.5, "ask_size": 471.0, "iv": 0.4847, "open_interest": 115.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.013, "vega": 0.1317, "theta": -0.0057, "rho": 0.2311, "theo": 13.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-10-26T09:47:42", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PAAS280121P00033000", "bid": 1.15, "bid_size": 1099.0, "ask": 4.0, "ask_size": 851.0, "iv": 0.4111, "open_interest": 192.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0133, "vega": 0.1331, "theta": -0.0072, "rho": -0.1322, "theo": 3.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T09:52:54", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PAAS280121C00035000", "bid": 12.2, "bid_size": 1123.0, "ask": 13.5, "ask_size": 717.0, "iv": 0.4922, "open_interest": 797.0, "volume": 1.0, "delta": 0.7609, "gamma": 0.0141, "vega": 0.1426, "theta": -0.0064, "rho": 0.2281, "theo": 12.8424, "change": 1.05, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:51:21", "percent_change": 8.78661, "prev_day_close": 11.9500002861023}, {"option": "PAAS280121P00035000", "bid": 4.0, "bid_size": 678.0, "ask": 4.5, "ask_size": 159.0, "iv": 0.4788, "open_interest": 922.0, "volume": 5.0, "delta": -0.2506, "gamma": 0.0146, "vega": 0.144, "theta": -0.0077, "rho": -0.1515, "theo": 4.4349, "change": -0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:32:50", "percent_change": -5.26316, "prev_day_close": 4.75}, {"option": "PAAS280121C00037000", "bid": 11.2, "bid_size": 1144.0, "ask": 12.4, "ask_size": 657.0, "iv": 0.4903, "open_interest": 628.0, "volume": 10.0, "delta": 0.7275, "gamma": 0.0151, "vega": 0.1524, "theta": -0.0071, "rho": 0.2235, "theo": 11.8103, "change": 1.05, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T11:02:07", "percent_change": 9.95261, "prev_day_close": 10.5499997138977}, {"option": "PAAS280121P00037000", "bid": 4.8, "bid_size": 560.0, "ask": 5.6, "ask_size": 550.0, "iv": 0.4837, "open_interest": 322.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0156, "vega": 0.1536, "theta": -0.0082, "rho": -0.1707, "theo": 5.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-02T11:23:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PAAS280121C00040000", "bid": 9.8, "bid_size": 1124.0, "ask": 11.0, "ask_size": 700.0, "iv": 0.4898, "open_interest": 6019.0, "volume": 2.0, "delta": 0.6771, "gamma": 0.0163, "vega": 0.1641, "theta": -0.008, "rho": 0.2149, "theo": 10.411, "change": 0.9, "open": 10.6, "high": 10.6, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:32:59", "percent_change": 9.47368, "prev_day_close": 9.5}, {"option": "PAAS280121P00040000", "bid": 6.3, "bid_size": 617.0, "ask": 7.3, "ask_size": 799.0, "iv": 0.4915, "open_interest": 571.0, "volume": 2.0, "delta": -0.3382, "gamma": 0.017, "vega": 0.1652, "theta": -0.0088, "rho": -0.202, "theo": 6.7829, "change": -0.65, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:48:06", "percent_change": -8.72483, "prev_day_close": 7.45000004768372}, {"option": "PAAS280121C00042000", "bid": 9.2, "bid_size": 571.0, "ask": 10.0, "ask_size": 489.0, "iv": 0.4922, "open_interest": 283.0, "volume": 5.0, "delta": 0.6438, "gamma": 0.0169, "vega": 0.1702, "theta": -0.0084, "rho": 0.2081, "theo": 9.5715, "change": 0.95, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:20:37", "percent_change": 11.1111, "prev_day_close": 8.54999995231628}, {"option": "PAAS280121P00042000", "bid": 7.0, "bid_size": 958.0, "ask": 8.0, "ask_size": 365.0, "iv": 0.4692, "open_interest": 770.0, "volume": 5.0, "delta": -0.3736, "gamma": 0.0177, "vega": 0.1708, "theta": -0.0091, "rho": -0.2201, "theo": 7.8646, "change": -0.75, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:20:37", "percent_change": -8.77193, "prev_day_close": 8.5499997138977}, {"option": "PAAS280121C00045000", "bid": 8.2, "bid_size": 395.0, "ask": 9.0, "ask_size": 706.0, "iv": 0.5, "open_interest": 1268.0, "volume": 21.0, "delta": 0.595, "gamma": 0.0175, "vega": 0.1766, "theta": -0.0089, "rho": 0.197, "theo": 8.4404, "change": 0.75, "open": 8.55, "high": 8.6, "low": 8.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:36:34", "percent_change": 9.55414, "prev_day_close": 7.85000014305115}, {"option": "PAAS280121P00045000", "bid": 9.1, "bid_size": 440.0, "ask": 10.2, "ask_size": 591.0, "iv": 0.4925, "open_interest": 406.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0186, "vega": 0.1763, "theta": -0.0094, "rho": -0.2435, "theo": 9.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T14:51:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAAS280121C00047000", "bid": 6.2, "bid_size": 1499.0, "ask": 8.2, "ask_size": 563.0, "iv": 0.46, "open_interest": 343.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0177, "vega": 0.1793, "theta": -0.0092, "rho": 0.1893, "theo": 7.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T14:20:40", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PAAS280121P00047000", "bid": 10.3, "bid_size": 383.0, "ask": 11.5, "ask_size": 461.0, "iv": 0.4926, "open_interest": 192.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.019, "vega": 0.1785, "theta": -0.0095, "rho": -0.2624, "theo": 10.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-21T11:24:04", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PAAS280121C00050000", "bid": 5.9, "bid_size": 1479.0, "ask": 7.1, "ask_size": 327.0, "iv": 0.4727, "open_interest": 2436.0, "volume": 15.0, "delta": 0.5184, "gamma": 0.0179, "vega": 0.1812, "theta": -0.0094, "rho": 0.1772, "theo": 6.8586, "change": 0.7, "open": 7.0, "high": 7.0, "low": 6.66, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:11:36", "percent_change": 11.4754, "prev_day_close": 6.09999990463257}, {"option": "PAAS280121P00050000", "bid": 12.3, "bid_size": 515.0, "ask": 13.3, "ask_size": 387.0, "iv": 0.4878, "open_interest": 1649.0, "volume": 1.0, "delta": -0.5091, "gamma": 0.0194, "vega": 0.1788, "theta": -0.0095, "rho": -0.2816, "theo": 12.8839, "change": -0.79, "open": 13.01, "high": 13.01, "low": 13.01, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-11-09T12:17:34", "percent_change": -5.72464, "prev_day_close": 13.7999997138977}, {"option": "PAAS280121C00055000", "bid": 3.3, "bid_size": 1564.0, "ask": 6.0, "ask_size": 568.0, "iv": 0.4416, "open_interest": 8827.0, "volume": 35.0, "delta": 0.4493, "gamma": 0.0177, "vega": 0.1798, "theta": -0.0095, "rho": 0.1575, "theo": 5.5942, "change": 0.6, "open": 5.65, "high": 5.75, "low": 5.45, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:32:59", "percent_change": 11.6505, "prev_day_close": 5.15000009536743}, {"option": "PAAS280121P00055000", "bid": 15.9, "bid_size": 317.0, "ask": 17.2, "ask_size": 375.0, "iv": 0.4975, "open_interest": 281.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0196, "vega": 0.1741, "theta": -0.0092, "rho": -0.3074, "theo": 16.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-11-02T12:15:42", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "PAAS280121C00060000", "bid": 4.2, "bid_size": 675.0, "ask": 4.9, "ask_size": 591.0, "iv": 0.4949, "open_interest": 13105.0, "volume": 10045.0, "delta": 0.3883, "gamma": 0.017, "vega": 0.174, "theta": -0.0093, "rho": 0.1389, "theo": 4.5841, "change": 0.4, "open": 4.69, "high": 4.9, "low": 4.2, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:29:16", "percent_change": 9.41177, "prev_day_close": 4.25}, {"option": "PAAS280121P00060000", "bid": 19.7, "bid_size": 379.0, "ask": 21.2, "ask_size": 368.0, "iv": 0.4996, "open_interest": 181.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0196, "vega": 0.1624, "theta": -0.0088, "rho": -0.3158, "theo": 20.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PAAS280121C00065000", "bid": 3.5, "bid_size": 544.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.4948, "open_interest": 514.0, "volume": 5.0, "delta": 0.3353, "gamma": 0.0161, "vega": 0.1655, "theta": -0.009, "rho": 0.122, "theo": 3.7757, "change": 0.31, "open": 3.85, "high": 3.85, "low": 3.71, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T11:25:19", "percent_change": 9.11765, "prev_day_close": 3.39999997615814}, {"option": "PAAS280121P00065000", "bid": 23.9, "bid_size": 248.0, "ask": 25.3, "ask_size": 299.0, "iv": 0.5025, "open_interest": 71.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0194, "vega": 0.1465, "theta": -0.0083, "rho": -0.3096, "theo": 24.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-09-18T09:57:14", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PAAS280121C00070000", "bid": 2.7, "bid_size": 973.0, "ask": 3.5, "ask_size": 742.0, "iv": 0.5002, "open_interest": 4968.0, "volume": 1.0, "delta": 0.2895, "gamma": 0.015, "vega": 0.1553, "theta": -0.0085, "rho": 0.1068, "theo": 3.1265, "change": 0.505, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 18.1982, "prev_day_close": 2.77500009536743}, {"option": "PAAS280121P00070000", "bid": 28.3, "bid_size": 240.0, "ask": 29.6, "ask_size": 319.0, "iv": 0.5055, "open_interest": 116.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0194, "vega": 0.1278, "theta": -0.0078, "rho": -0.2945, "theo": 28.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-10-15T11:41:22", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "PAAS280121C00075000", "bid": 2.15, "bid_size": 964.0, "ask": 2.8, "ask_size": 413.0, "iv": 0.4955, "open_interest": 1038.0, "volume": 1.0, "delta": 0.2503, "gamma": 0.0139, "vega": 0.1443, "theta": -0.0079, "rho": 0.0932, "theo": 2.6028, "change": 0.29, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T09:46:02", "percent_change": 12.3404, "prev_day_close": 2.35000002384186}, {"option": "PAAS280121P00075000", "bid": 32.6, "bid_size": 308.0, "ask": 34.4, "ask_size": 341.0, "iv": 0.511, "open_interest": 5.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0196, "vega": 0.1045, "theta": -0.0075, "rho": -0.2507, "theo": 33.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-06-25T10:01:24", "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "PAAS280121C00080000", "bid": 2.05, "bid_size": 14.0, "ask": 3.5, "ask_size": 1387.0, "iv": 0.5504, "open_interest": 3552.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0127, "vega": 0.1334, "theta": -0.0074, "rho": 0.0815, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:22:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PAAS280121P00080000", "bid": 37.4, "bid_size": 368.0, "ask": 38.9, "ask_size": 413.0, "iv": 0.5142, "open_interest": 108.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0189, "vega": 0.0729, "theta": -0.007, "rho": -0.1607, "theo": 38.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-10-15T10:04:08", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PAAS280121C00085000", "bid": 1.6, "bid_size": 197.0, "ask": 2.05, "ask_size": 508.0, "iv": 0.5126, "open_interest": 2031.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0116, "vega": 0.1227, "theta": -0.0068, "rho": 0.0714, "theo": 1.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:11:51", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "PAAS280121P00085000", "bid": 42.4, "bid_size": 140.0, "ask": 44.0, "ask_size": 230.0, "iv": 0.557, "open_interest": 27.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0162, "vega": 0.0556, "theta": -0.0068, "rho": -0.1562, "theo": 42.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.09, "last_trade_time": "2026-10-23T11:32:59", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "PAAS280121C00090000", "bid": 1.3, "bid_size": 678.0, "ask": 1.85, "ask_size": 878.0, "iv": 0.5139, "open_interest": 3026.0, "volume": 47.0, "delta": 0.1639, "gamma": 0.0106, "vega": 0.1124, "theta": -0.0063, "rho": 0.0625, "theo": 1.5533, "change": 0.15, "open": 1.52, "high": 1.55, "low": 1.52, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:27:09", "percent_change": 10.7143, "prev_day_close": 1.40000003576279}, {"option": "PAAS280121P00090000", "bid": 47.1, "bid_size": 247.0, "ask": 49.9, "ask_size": 354.0, "iv": 0.624, "open_interest": 1.0, "volume": 0.0, "delta": -0.959, "gamma": 0.012, "vega": 0.0184, "theta": -0.0026, "rho": -0.0588, "theo": 47.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-04-01T11:05:13", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "PAAS280121C00095000", "bid": 1.15, "bid_size": 99.0, "ask": 1.65, "ask_size": 1371.0, "iv": 0.5269, "open_interest": 4375.0, "volume": 9.0, "delta": 0.1429, "gamma": 0.0096, "vega": 0.1027, "theta": -0.0058, "rho": 0.0549, "theo": 1.3195, "change": 0.125, "open": 1.37, "high": 1.37, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:28:55", "percent_change": 10.6383, "prev_day_close": 1.17499995231628}, {"option": "PAAS280121P00095000", "bid": 51.6, "bid_size": 290.0, "ask": 54.6, "ask_size": 357.0, "iv": 0.6081, "open_interest": 14.0, "volume": 0.0, "delta": -0.981, "gamma": 0.007, "vega": 0.0158, "theta": 0.0, "rho": -0.0585, "theo": 52.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-08-19T10:34:40", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "PAAS290119C00025000", "bid": 20.2, "bid_size": 941.0, "ask": 21.7, "ask_size": 847.0, "iv": 0.4822, "open_interest": 2192.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0067, "vega": 0.1214, "theta": -0.0012, "rho": 0.3501, "theo": 21.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T12:01:44", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "PAAS290119P00025000", "bid": 2.3, "bid_size": 219.0, "ask": 2.8, "ask_size": 270.0, "iv": 0.4987, "open_interest": 26.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0068, "vega": 0.1227, "theta": -0.0036, "rho": -0.1542, "theo": 2.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T10:21:59", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PAAS290119C00030000", "bid": 17.5, "bid_size": 741.0, "ask": 19.0, "ask_size": 696.0, "iv": 0.4929, "open_interest": 386.0, "volume": 50.0, "delta": 0.8432, "gamma": 0.0087, "vega": 0.1564, "theta": -0.0026, "rho": 0.3621, "theo": 18.3759, "change": 0.8, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T12:00:50", "percent_change": 4.70588, "prev_day_close": 17.0}, {"option": "PAAS290119P00030000", "bid": 3.9, "bid_size": 572.0, "ask": 4.6, "ask_size": 319.0, "iv": 0.4971, "open_interest": 157.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.009, "vega": 0.1581, "theta": -0.0045, "rho": -0.2228, "theo": 4.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:14:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PAAS290119C00035000", "bid": 15.1, "bid_size": 727.0, "ask": 16.5, "ask_size": 502.0, "iv": 0.4918, "open_interest": 403.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0104, "vega": 0.1857, "theta": -0.0038, "rho": 0.3617, "theo": 15.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T09:49:15", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PAAS290119P00035000", "bid": 6.1, "bid_size": 314.0, "ask": 6.9, "ask_size": 419.0, "iv": 0.5028, "open_interest": 140.0, "volume": 2.0, "delta": -0.2433, "gamma": 0.0109, "vega": 0.1878, "theta": -0.0053, "rho": -0.2936, "theo": 6.4312, "change": -0.05, "open": 6.5, "high": 6.5, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -0.769231, "prev_day_close": 6.5}, {"option": "PAAS290119C00040000", "bid": 13.4, "bid_size": 358.0, "ask": 14.3, "ask_size": 308.0, "iv": 0.4981, "open_interest": 366.0, "volume": 75.0, "delta": 0.725, "gamma": 0.0116, "vega": 0.2083, "theta": -0.0048, "rho": 0.3532, "theo": 13.8598, "change": 1.15, "open": 13.6, "high": 14.0, "low": 13.12, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 8.94942, "prev_day_close": 12.8499999046326}, {"option": "PAAS290119P00040000", "bid": 8.6, "bid_size": 470.0, "ask": 9.5, "ask_size": 398.0, "iv": 0.5031, "open_interest": 257.0, "volume": 10.0, "delta": -0.308, "gamma": 0.0125, "vega": 0.2101, "theta": -0.0059, "rho": -0.3617, "theo": 8.9536, "change": -0.48, "open": 9.15, "high": 9.15, "low": 9.1, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-09T09:43:22", "percent_change": -5.0, "prev_day_close": 9.59999990463257}, {"option": "PAAS290119C00045000", "bid": 11.6, "bid_size": 280.0, "ask": 13.6, "ask_size": 809.0, "iv": 0.5212, "open_interest": 114.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.0126, "vega": 0.2245, "theta": -0.0055, "rho": 0.3395, "theo": 12.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-05T15:29:33", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PAAS290119P00045000", "bid": 11.4, "bid_size": 269.0, "ask": 12.4, "ask_size": 256.0, "iv": 0.5018, "open_interest": 10.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0139, "vega": 0.2248, "theta": -0.0063, "rho": -0.4214, "theo": 11.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T14:53:26", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PAAS290119C00050000", "bid": 10.2, "bid_size": 423.0, "ask": 12.5, "ask_size": 984.0, "iv": 0.5316, "open_interest": 59.0, "volume": 10089.0, "delta": 0.6135, "gamma": 0.0131, "vega": 0.235, "theta": -0.006, "rho": 0.3229, "theo": 10.6015, "change": 0.75, "open": 10.67, "high": 10.8, "low": 10.3, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 7.69231, "prev_day_close": 9.75}, {"option": "PAAS290119P00050000", "bid": 12.5, "bid_size": 406.0, "ask": 15.6, "ask_size": 192.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.015, "vega": 0.2321, "theta": -0.0065, "rho": -0.469, "theo": 15.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-24T11:25:19", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "PAAS290119C00055000", "bid": 8.9, "bid_size": 201.0, "ask": 9.7, "ask_size": 162.0, "iv": 0.4995, "open_interest": 49.0, "volume": 24.0, "delta": 0.5631, "gamma": 0.0134, "vega": 0.2408, "theta": -0.0064, "rho": 0.3045, "theo": 9.3281, "change": 0.7, "open": 9.1, "high": 9.12, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T14:24:57", "percent_change": 8.38323, "prev_day_close": 8.34999990463257}, {"option": "PAAS290119P00055000", "bid": 17.3, "bid_size": 312.0, "ask": 19.4, "ask_size": 283.0, "iv": 0.4944, "open_interest": 8.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0158, "vega": 0.2336, "theta": -0.0066, "rho": -0.5051, "theo": 18.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-10-30T10:29:45", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PAAS290119C00060000", "bid": 7.8, "bid_size": 265.0, "ask": 9.2, "ask_size": 701.0, "iv": 0.5126, "open_interest": 111.0, "volume": 2.0, "delta": 0.5166, "gamma": 0.0135, "vega": 0.2429, "theta": -0.0066, "rho": 0.286, "theo": 8.2407, "change": 0.51, "open": 8.38, "high": 8.38, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T14:47:32", "percent_change": 6.62337, "prev_day_close": 7.7000002861023}, {"option": "PAAS290119P00060000", "bid": 20.0, "bid_size": 312.0, "ask": 23.1, "ask_size": 248.0, "iv": 0.473, "open_interest": 20.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0165, "vega": 0.2285, "theta": -0.0066, "rho": -0.5254, "theo": 22.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-02T09:49:32", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "PAAS290119C00065000", "bid": 6.7, "bid_size": 674.0, "ask": 8.1, "ask_size": 687.0, "iv": 0.5071, "open_interest": 140.0, "volume": 100.0, "delta": 0.4741, "gamma": 0.0134, "vega": 0.242, "theta": -0.0067, "rho": 0.2677, "theo": 7.3093, "change": 0.45, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:17:30", "percent_change": 6.76692, "prev_day_close": 6.65000009536743}, {"option": "PAAS290119P00065000", "bid": 24.2, "bid_size": 305.0, "ask": 27.1, "ask_size": 259.0, "iv": 0.4814, "open_interest": 43.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0172, "vega": 0.2196, "theta": -0.0065, "rho": -0.5332, "theo": 26.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.54, "last_trade_time": "2026-10-23T13:49:18", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "PAAS290119C00070000", "bid": 5.9, "bid_size": 409.0, "ask": 6.9, "ask_size": 275.0, "iv": 0.5002, "open_interest": 97.0, "volume": 1.0, "delta": 0.4354, "gamma": 0.0132, "vega": 0.2388, "theta": -0.0067, "rho": 0.2498, "theo": 6.5075, "change": 0.43, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 7.35043, "prev_day_close": 5.84999990463257}, {"option": "PAAS290119P00070000", "bid": 28.0, "bid_size": 290.0, "ask": 31.1, "ask_size": 190.0, "iv": 0.4705, "open_interest": 5.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0179, "vega": 0.2039, "theta": -0.0064, "rho": -0.5196, "theo": 30.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.16, "last_trade_time": "2026-10-30T09:52:30", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "PAAS290119C00075000", "bid": 5.4, "bid_size": 364.0, "ask": 6.0, "ask_size": 214.0, "iv": 0.5012, "open_interest": 193.0, "volume": 10045.0, "delta": 0.4002, "gamma": 0.0129, "vega": 0.2341, "theta": -0.0067, "rho": 0.2332, "theo": 5.8151, "change": 0.4, "open": 5.6, "high": 6.0, "low": 5.4, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:32:59", "percent_change": 7.61905, "prev_day_close": 5.25}, {"option": "PAAS290119P00075000", "bid": 32.2, "bid_size": 295.0, "ask": 35.4, "ask_size": 199.0, "iv": 0.4661, "open_interest": 13.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0187, "vega": 0.1865, "theta": -0.0063, "rho": -0.499, "theo": 34.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-30T14:36:35", "percent_change": 0.0, "prev_day_close": 36.0}], "symbol": "PAAS", "security_type": "stock", "exchange_id": 3, "current_price": 42.4, "price_change": 1.19, "price_change_percent": 2.8905, "bid": 42.28, "ask": 42.55, "bid_size": 200, "ask_size": 100, "open": 42.27, "high": 42.86, "low": 41.67, "close": 42.36, "prev_day_close": 41.17, "volume": 6469247, "iv30": 48.107, "iv30_change": -0.437, "iv30_change_percent": -0.9002, "seqno": 10410995581, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PAAS"}