{"timestamp": "2026-11-10 00:50:07", "data": {"options": [{"option": "PACK261120C00002500", "bid": 0.9, "bid_size": 883.0, "ask": 1.6, "ask_size": 427.0, "iv": 2.6348, "open_interest": 217.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.1503, "vega": 0.001, "theta": -0.0078, "rho": 0.0008, "theo": 1.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:03:35", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PACK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2054.0, "iv": 1.443, "open_interest": 11.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.1507, "vega": 0.001, "theta": -0.008, "rho": -0.0001, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:37:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PACK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1439.0, "iv": 2.5857, "open_interest": 113.0, "volume": 0.0, "delta": 0.182, "gamma": 0.2371, "vega": 0.0016, "theta": -0.0131, "rho": 0.0002, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:26:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PACK261120P00005000", "bid": 0.9, "bid_size": 222.0, "ask": 1.65, "ask_size": 302.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.2388, "vega": 0.0016, "theta": -0.013, "rho": -0.001, "theo": 1.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T15:15:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PACK261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1522.0, "iv": 3.3987, "open_interest": 78.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0994, "vega": 0.001, "theta": -0.0124, "rho": 0.0001, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-22T10:26:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PACK261120P00007500", "bid": 3.2, "bid_size": 187.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.1009, "vega": 0.001, "theta": -0.0122, "rho": -0.0012, "theo": 3.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T14:26:32", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PACK261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1334.0, "iv": 5.337, "open_interest": 14.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0644, "vega": 0.0008, "theta": -0.0117, "rho": 0.0001, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-17T12:05:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PACK261120P00010000", "bid": 5.7, "bid_size": 191.0, "ask": 7.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0659, "vega": 0.0008, "theta": -0.0112, "rho": -0.0014, "theo": 6.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-28T14:27:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PACK261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1541.0, "iv": 4.9492, "open_interest": 55.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0485, "vega": 0.0007, "theta": -0.011, "rho": 0.0, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-17T12:05:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PACK261120P00012500", "bid": 8.2, "bid_size": 187.0, "ask": 9.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.05, "vega": 0.0006, "theta": -0.0104, "rho": -0.0016, "theo": 8.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-28T14:28:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PACK261218C00002500", "bid": 0.95, "bid_size": 171.0, "ask": 1.5, "ask_size": 78.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.1501, "vega": 0.0023, "theta": -0.0031, "rho": 0.0022, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "PACK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1621.0, "iv": 2.1127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.1513, "vega": 0.0023, "theta": -0.0032, "rho": -0.0005, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PACK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1631.0, "iv": 1.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.2449, "vega": 0.0035, "theta": -0.0047, "rho": 0.0007, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:12:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PACK261218P00005000", "bid": 0.95, "bid_size": 255.0, "ask": 1.65, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.2546, "vega": 0.0033, "theta": -0.0047, "rho": -0.0028, "theo": 1.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PACK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1927.0, "iv": 1.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.1116, "vega": 0.0024, "theta": -0.0047, "rho": 0.0004, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PACK261218P00007500", "bid": 3.2, "bid_size": 188.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.1181, "vega": 0.0021, "theta": -0.0046, "rho": -0.0033, "theo": 3.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PACK270219C00002500", "bid": 0.95, "bid_size": 578.0, "ask": 1.7, "ask_size": 64.0, "iv": 0.9736, "open_interest": 16.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.1422, "vega": 0.0043, "theta": -0.0016, "rho": 0.0051, "theo": 1.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-26T11:36:06", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PACK270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2060.0, "iv": 1.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.1436, "vega": 0.0044, "theta": -0.0018, "rho": -0.0017, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 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": "PACK270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2046.0, "iv": 0.7941, "open_interest": 133.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.2334, "vega": 0.0064, "theta": -0.0023, "rho": 0.0022, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:18:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PACK270219P00005000", "bid": 1.05, "bid_size": 180.0, "ask": 1.75, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.2471, "vega": 0.0061, "theta": -0.0023, "rho": -0.007, "theo": 1.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PACK270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3029.0, "iv": 1.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.1098, "vega": 0.0037, "theta": -0.0017, "rho": 0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 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": "PACK270219P00007500", "bid": 3.2, "bid_size": 188.0, "ask": 4.4, "ask_size": 110.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.1268, "vega": 0.0028, "theta": -0.0014, "rho": -0.0062, "theo": 3.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-30T10:19:29", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PACK270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2755.0, "iv": 1.4735, "open_interest": 42.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0652, "vega": 0.0025, "theta": -0.0013, "rho": 0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:05:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PACK270219P00010000", "bid": 5.6, "bid_size": 186.0, "ask": 7.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0893, "vega": 0.0012, "theta": -0.0007, "rho": -0.0037, "theo": 6.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PACK270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2810.0, "iv": 1.9872, "open_interest": 2.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0446, "vega": 0.0019, "theta": -0.001, "rho": 0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PACK270219P00012500", "bid": 8.0, "bid_size": 190.0, "ask": 9.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0225, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-28T14:29:51", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PACK270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2984.0, "iv": 2.1472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0331, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 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": "PACK270219P00015000", "bid": 10.4, "bid_size": 187.0, "ask": 12.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PACK270521C00002500", "bid": 1.25, "bid_size": 28.0, "ask": 1.6, "ask_size": 395.0, "iv": 0.8232, "open_interest": 170.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.1223, "vega": 0.0066, "theta": -0.0012, "rho": 0.0084, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:39:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PACK270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1902.0, "iv": 0.7898, "open_interest": 4.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.1247, "vega": 0.0066, "theta": -0.0014, "rho": -0.004, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:13:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PACK270521C00005000", "bid": 0.1, "bid_size": 2055.0, "ask": 0.85, "ask_size": 2615.0, "iv": 0.8212, "open_interest": 66.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.2026, "vega": 0.0099, "theta": -0.0018, "rho": 0.0052, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:10:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PACK270521P00005000", "bid": 1.25, "bid_size": 224.0, "ask": 2.0, "ask_size": 317.0, "iv": 0.6483, "open_interest": 1.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.2201, "vega": 0.0095, "theta": -0.0018, "rho": -0.0126, "theo": 1.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T09:32:13", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "PACK270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1353.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.1286, "vega": 0.0075, "theta": -0.0016, "rho": 0.0029, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 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": "PACK270521P00007500", "bid": 3.2, "bid_size": 195.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.1532, "vega": 0.006, "theta": -0.0015, "rho": -0.0134, "theo": 4.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-28T14:30:35", "percent_change": 0.0, "prev_day_close": 3.82499992847443}], "symbol": "PACK", "security_type": "stock", "exchange_id": 3, "current_price": 3.57, "price_change": -0.06, "price_change_percent": -1.6529, "bid": 3.5, "ask": 3.8, "bid_size": 5000, "ask_size": 200, "open": 3.71, "high": 3.795, "low": 3.55, "close": 3.57, "prev_day_close": 3.63, "volume": 1038358, "iv30": 75.171, "iv30_change": -0.682, "iv30_change_percent": -0.8991, "seqno": 10412162800, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PACK"}