{"timestamp": "2026-11-04 19:51:34", "data": {"options": [{"option": "PAG261120C00080000", "bid": 131.0, "bid_size": 1.0, "ask": 135.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0175, "theo": 133.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.799995422363}, {"option": "PAG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.8805, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-03-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00085000", "bid": 126.0, "bid_size": 8.0, "ask": 130.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0186, "theo": 128.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.799999237061}, {"option": "PAG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.7183, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2025-12-31T14:23:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00090000", "bid": 120.9, "bid_size": 8.0, "ask": 125.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 123.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "PAG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00095000", "bid": 115.9, "bid_size": 8.0, "ask": 120.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0208, "theo": 118.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "PAG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.4219, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00100000", "bid": 111.0, "bid_size": 1.0, "ask": 115.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 113.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.699996948242}, {"option": "PAG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2665, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00105000", "bid": 106.0, "bid_size": 1.0, "ask": 110.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 108.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "PAG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.1558, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-15T14:26:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00110000", "bid": 101.0, "bid_size": 8.0, "ask": 105.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 103.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.36, "last_trade_time": "2026-03-23T13:18:44", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "PAG261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.0321, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00115000", "bid": 96.0, "bid_size": 5.0, "ask": 100.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 98.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-02-10T15:12:15", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "PAG261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9138, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00120000", "bid": 91.0, "bid_size": 8.0, "ask": 95.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 93.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "PAG261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8003, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00125000", "bid": 86.0, "bid_size": 5.0, "ask": 90.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0274, "theo": 88.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-02-12T09:45:16", "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "PAG261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6912, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-27T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00130000", "bid": 81.0, "bid_size": 1.0, "ask": 85.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0284, "theo": 83.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "PAG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-03-30T10:05:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00135000", "bid": 76.0, "bid_size": 1.0, "ask": 80.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0295, "theo": 78.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "PAG261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T14:20:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00140000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0306, "theo": 73.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-10-23T15:05:03", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "PAG261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00145000", "bid": 66.0, "bid_size": 8.0, "ask": 70.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0317, "theo": 68.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.83, "last_trade_time": "2026-05-14T10:28:28", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "PAG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2902, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0023, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-01-12T13:28:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00150000", "bid": 61.0, "bid_size": 1.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0328, "theo": 63.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-07-22T13:23:34", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "PAG261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6167, "open_interest": 2598.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0026, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:18:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00155000", "bid": 56.3, "bid_size": 7.0, "ask": 60.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0339, "theo": 58.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-11-02T13:27:10", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "PAG261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1066, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0029, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-09T11:42:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00160000", "bid": 51.3, "bid_size": 7.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.035, "theo": 53.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.06, "last_trade_time": "2026-03-09T10:35:50", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "PAG261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5109, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0033, "rho": -0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T11:34:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00165000", "bid": 46.1, "bid_size": 6.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0361, "theo": 48.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.17, "last_trade_time": "2026-10-30T12:59:22", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "PAG261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.931, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0037, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-29T10:19:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG261120C00170000", "bid": 41.2, "bid_size": 11.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0372, "theo": 43.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-04-08T15:15:12", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "PAG261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.4102, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0042, "rho": -0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-09T15:15:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00175000", "bid": 36.2, "bid_size": 11.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0383, "theo": 38.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-06T10:08:24", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "PAG261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.7612, "open_interest": 8.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0048, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:39:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120C00180000", "bid": 31.2, "bid_size": 11.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0394, "theo": 33.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-28T10:23:28", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "PAG261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.3136, "open_interest": 2690.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0011, "vega": 0.007, "theta": -0.0056, "rho": -0.0005, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T13:16:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00185000", "bid": 26.2, "bid_size": 11.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0405, "theo": 28.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-09-30T10:19:41", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "PAG261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.2664, "open_interest": 14.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0094, "theta": -0.0065, "rho": -0.0007, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-09T10:44:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120C00190000", "bid": 21.2, "bid_size": 11.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0025, "theta": 0.0, "rho": 0.0416, "theo": 23.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-08-17T14:44:47", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "PAG261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.2402, "open_interest": 6129.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0027, "vega": 0.0131, "theta": -0.0078, "rho": -0.001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T15:11:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG261120C00195000", "bid": 16.2, "bid_size": 11.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0012, "vega": 0.0035, "theta": 0.0, "rho": 0.0427, "theo": 18.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-10-16T15:48:45", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "PAG261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.2023, "open_interest": 53.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0047, "vega": 0.0193, "theta": -0.0095, "rho": -0.0015, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T13:16:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG261120C00200000", "bid": 11.2, "bid_size": 11.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 506.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0027, "vega": 0.0064, "theta": -0.0012, "rho": 0.0439, "theo": 13.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-21T13:11:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PAG261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.1574, "open_interest": 759.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0096, "vega": 0.0306, "theta": -0.0119, "rho": -0.0025, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T09:31:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAG261120C00210000", "bid": 2.0, "bid_size": 7.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.0941, "open_interest": 1578.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0468, "vega": 0.0406, "theta": -0.0076, "rho": 0.0449, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T10:11:11", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PAG261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.0447, "open_interest": 17.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.1192, "vega": 0.1307, "theta": -0.022, "rho": -0.016, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T10:02:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAG261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.1966, "open_interest": 149.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0225, "vega": 0.0476, "theta": -0.013, "rho": 0.0043, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:51:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG261120P00220000", "bid": 6.1, "bid_size": 13.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.1196, "open_interest": 2.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0172, "vega": 0.0361, "theta": -0.0089, "rho": -0.066, "theo": 8.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.37, "last_trade_time": "2026-07-23T15:18:28", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PAG261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1808, "open_interest": 511.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0046, "vega": 0.0173, "theta": -0.0076, "rho": 0.0014, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:53:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG261120P00230000", "bid": 16.1, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.2095, "open_interest": 1.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0036, "vega": 0.0129, "theta": -0.0037, "rho": -0.0697, "theo": 18.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-07-23T15:18:28", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PAG261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2387, "open_interest": 40.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0018, "vega": 0.0091, "theta": -0.0054, "rho": 0.0007, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261120P00240000", "bid": 26.0, "bid_size": 8.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0008, "rho": -0.0728, "theo": 28.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "PAG261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.6449, "open_interest": 31.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0009, "vega": 0.0057, "theta": -0.0041, "rho": 0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120P00250000", "bid": 36.0, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0042, "theta": 0.0, "rho": -0.0757, "theo": 38.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "PAG261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0033, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120P00260000", "bid": 46.0, "bid_size": 8.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": -0.0787, "theo": 48.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "PAG261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0027, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120P00270000", "bid": 56.0, "bid_size": 1.0, "ask": 60.2, "ask_size": 8.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": -0.0817, "theo": 58.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "PAG261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0023, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261120P00280000", "bid": 66.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": -0.0848, "theo": 67.9907, "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": 68.4500007629394}, {"option": "PAG261218C00140000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0308, "theo": 73.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "PAG261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0048, "rho": -0.0011, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 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": "PAG261218C00145000", "bid": 66.0, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0322, "theo": 68.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "PAG261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.011, "theta": -0.0051, "rho": -0.0013, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218C00150000", "bid": 61.0, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0336, "theo": 63.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "PAG261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0054, "rho": -0.0015, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG261218C00155000", "bid": 56.0, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0347, "theo": 58.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "PAG261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0057, "rho": -0.0017, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218C00160000", "bid": 51.0, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0358, "theo": 53.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "PAG261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0169, "theta": -0.0061, "rho": -0.002, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 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": "PAG261218C00165000", "bid": 46.0, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0389, "theo": 48.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "PAG261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0065, "rho": -0.0024, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218C00170000", "bid": 41.1, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0031, "theta": 0.0, "rho": 0.04, "theo": 43.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "PAG261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0014, "vega": 0.0235, "theta": -0.007, "rho": -0.0029, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG261218C00175000", "bid": 36.1, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0048, "theta": 0.0, "rho": 0.0411, "theo": 38.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "PAG261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0019, "vega": 0.028, "theta": -0.0075, "rho": -0.0035, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218C00180000", "bid": 31.1, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0082, "theta": 0.0, "rho": 0.0463, "theo": 33.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "PAG261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0025, "vega": 0.0342, "theta": -0.0081, "rho": -0.0044, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG261218C00185000", "bid": 26.1, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0018, "vega": 0.01, "theta": 0.0, "rho": 0.0483, "theo": 28.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "PAG261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0036, "vega": 0.042, "theta": -0.0088, "rho": -0.0055, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218C00190000", "bid": 21.1, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0031, "vega": 0.0181, "theta": -0.0011, "rho": 0.0493, "theo": 23.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "PAG261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0052, "vega": 0.0533, "theta": -0.0096, "rho": -0.0073, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAG261218C00195000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0057, "vega": 0.0273, "theta": -0.0037, "rho": 0.0604, "theo": 18.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PAG261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.1368, "open_interest": 2.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0082, "vega": 0.07, "theta": -0.0104, "rho": -0.0101, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAG261218C00200000", "bid": 11.1, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0116, "vega": 0.0481, "theta": -0.0068, "rho": 0.0782, "theo": 13.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PAG261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.11, "open_interest": 10.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0143, "vega": 0.0963, "theta": -0.0115, "rho": -0.0146, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-16T09:31:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAG261218C00210000", "bid": 1.1, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0356, "open_interest": 30.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0986, "vega": 0.193, "theta": -0.0151, "rho": 0.1118, "theo": 3.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T11:20:16", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PAG261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.0371, "open_interest": 2.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0971, "vega": 0.2391, "theta": -0.0151, "rho": -0.0474, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAG261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0307, "vega": 0.1273, "theta": -0.0086, "rho": 0.022, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00220000", "bid": 6.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0125, "vega": 0.0356, "theta": -0.0018, "rho": -0.0698, "theo": 8.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PAG261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0081, "vega": 0.0587, "theta": -0.0067, "rho": 0.0081, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00230000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0026, "vega": 0.012, "theta": 0.0, "rho": -0.0716, "theo": 18.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PAG261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.1625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0036, "vega": 0.0356, "theta": -0.0056, "rho": 0.0045, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T13:16:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG261218P00240000", "bid": 26.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0061, "theta": 0.0, "rho": -0.0736, "theo": 28.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PAG261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.002, "vega": 0.0245, "theta": -0.0048, "rho": 0.0029, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAG261218P00250000", "bid": 36.0, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0036, "theta": 0.0, "rho": -0.0766, "theo": 38.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PAG261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0013, "vega": 0.0182, "theta": -0.0042, "rho": 0.0021, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00260000", "bid": 46.0, "bid_size": 1.0, "ask": 50.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0025, "theta": 0.0, "rho": -0.0792, "theo": 48.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "PAG261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0038, "rho": 0.0016, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00270000", "bid": 56.0, "bid_size": 1.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": -0.0821, "theo": 58.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "PAG261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0034, "rho": 0.0012, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00280000", "bid": 66.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": -0.0851, "theo": 68.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "PAG261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0031, "rho": 0.001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG261218P00290000", "bid": 76.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.088, "theo": 78.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "PAG270219C00100000", "bid": 111.0, "bid_size": 1.0, "ask": 115.2, "ask_size": 1.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0191, "theo": 112.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.699996948242}, {"option": "PAG270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.012, "theta": -0.0028, "rho": -0.0022, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 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": "PAG270219C00105000", "bid": 106.0, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 107.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "PAG270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0133, "theta": -0.003, "rho": -0.0024, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219C00110000", "bid": 101.0, "bid_size": 1.0, "ask": 105.2, "ask_size": 1.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.024, "theo": 102.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "PAG270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0031, "rho": -0.0027, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 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": "PAG270219C00115000", "bid": 96.0, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 97.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "PAG270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.6178, "open_interest": 2.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0163, "theta": -0.0032, "rho": -0.003, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-07-08T12:38:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PAG270219C00120000", "bid": 91.0, "bid_size": 1.0, "ask": 95.2, "ask_size": 1.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 92.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "PAG270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.018, "theta": -0.0034, "rho": -0.0034, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 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": "PAG270219C00125000", "bid": 86.0, "bid_size": 1.0, "ask": 90.3, "ask_size": 2.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0274, "theo": 87.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "PAG270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.5682, "open_interest": 3.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.02, "theta": -0.0035, "rho": -0.0038, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PAG270219C00130000", "bid": 81.0, "bid_size": 1.0, "ask": 85.3, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 82.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "PAG270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0224, "theta": -0.0036, "rho": -0.0042, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAG270219C00135000", "bid": 76.0, "bid_size": 1.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0295, "theo": 77.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "PAG270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5801, "open_interest": 2.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.025, "theta": -0.0038, "rho": -0.0047, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219C00140000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0306, "theo": 72.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "PAG270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0278, "theta": -0.004, "rho": -0.0053, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG270219C00145000", "bid": 66.0, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0325, "theo": 67.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "PAG270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0007, "vega": 0.0312, "theta": -0.0042, "rho": -0.006, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219C00150000", "bid": 61.0, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0336, "theo": 62.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "PAG270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0009, "vega": 0.0353, "theta": -0.0044, "rho": -0.0068, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG270219C00155000", "bid": 56.0, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0347, "theo": 57.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "PAG270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.001, "vega": 0.04, "theta": -0.0046, "rho": -0.0078, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219C00160000", "bid": 51.0, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0416, "theo": 53.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "PAG270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0013, "vega": 0.0453, "theta": -0.0048, "rho": -0.009, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG270219C00165000", "bid": 46.0, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0038, "theta": 0.0, "rho": 0.0445, "theo": 48.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "PAG270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0016, "vega": 0.052, "theta": -0.005, "rho": -0.0104, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219C00170000", "bid": 41.1, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0093, "theta": 0.0, "rho": 0.0457, "theo": 43.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "PAG270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.1913, "open_interest": 12.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.002, "vega": 0.0601, "theta": -0.0052, "rho": -0.0123, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-01T10:31:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAG270219C00175000", "bid": 36.1, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0016, "vega": 0.0163, "theta": 0.0, "rho": 0.0787, "theo": 38.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "PAG270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.247, "open_interest": 9.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0026, "vega": 0.0699, "theta": -0.0055, "rho": -0.0145, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-30T11:55:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PAG270219C00180000", "bid": 31.1, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0029, "vega": 0.0275, "theta": 0.0, "rho": 0.0803, "theo": 33.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "PAG270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.1532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0035, "vega": 0.0827, "theta": -0.0058, "rho": -0.0175, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T12:01:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAG270219C00185000", "bid": 26.1, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.005, "vega": 0.0468, "theta": 0.0, "rho": 0.1595, "theo": 28.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "PAG270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.2004, "open_interest": 38.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0047, "vega": 0.0987, "theta": -0.0061, "rho": -0.0215, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-30T11:55:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PAG270219C00190000", "bid": 21.1, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.14, "open_interest": 10.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0083, "vega": 0.079, "theta": -0.0017, "rho": 0.2014, "theo": 23.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-07-09T15:53:48", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "PAG270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.1135, "open_interest": 21.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0066, "vega": 0.1207, "theta": -0.0064, "rho": -0.0272, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-08T13:43:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAG270219C00195000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.1066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0131, "vega": 0.1209, "theta": -0.0042, "rho": 0.2831, "theo": 18.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PAG270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.0942, "open_interest": 4.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.01, "vega": 0.1513, "theta": -0.0068, "rho": -0.0353, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-07T15:18:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAG270219C00200000", "bid": 11.1, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0828, "open_interest": 224.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0199, "vega": 0.1805, "theta": -0.0053, "rho": 0.4249, "theo": 13.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T11:08:27", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PAG270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.0804, "open_interest": 68.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0162, "vega": 0.1963, "theta": -0.0071, "rho": -0.0487, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:26:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PAG270219C00210000", "bid": 1.65, "bid_size": 2.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0186, "open_interest": 2993.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0685, "vega": 0.3802, "theta": -0.0058, "rho": 0.4584, "theo": 3.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-02T14:08:33", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "PAG270219P00210000", "bid": 0.5, "bid_size": 10.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0361, "open_interest": 50.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0837, "vega": 0.3927, "theta": -0.0082, "rho": -0.1292, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:52:48", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PAG270219C00220000", "bid": 0.05, "bid_size": 199.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.0422, "open_interest": 527.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0348, "vega": 0.2571, "theta": -0.0052, "rho": 0.0753, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:10:55", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PAG270219P00220000", "bid": 6.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0108, "vega": 0.0488, "theta": 0.0, "rho": -0.0713, "theo": 8.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-22T09:31:05", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PAG270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1536, "open_interest": 79.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0107, "vega": 0.1373, "theta": -0.0046, "rho": 0.0313, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T12:19:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAG270219P00230000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0018, "vega": 0.0127, "theta": 0.0, "rho": -0.0725, "theo": 18.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-07-22T09:32:51", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PAG270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2018, "open_interest": 5.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0052, "vega": 0.0904, "theta": -0.0041, "rho": 0.0187, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-04T13:00:59", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAG270219P00240000", "bid": 26.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0051, "theta": 0.0, "rho": -0.0738, "theo": 28.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PAG270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.1434, "open_interest": 10.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0031, "vega": 0.0661, "theta": -0.0037, "rho": 0.0128, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAG270219P00250000", "bid": 36.0, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0024, "theta": 0.0, "rho": -0.0765, "theo": 38.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PAG270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2871, "open_interest": 2.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0021, "vega": 0.0514, "theta": -0.0034, "rho": 0.0096, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219P00260000", "bid": 46.0, "bid_size": 1.0, "ask": 50.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": -0.0791, "theo": 48.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "PAG270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.2489, "open_interest": 36.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0015, "vega": 0.0416, "theta": -0.0032, "rho": 0.0075, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T12:40:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAG270219P00270000", "bid": 56.0, "bid_size": 1.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.0818, "theo": 58.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "PAG270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2014, "open_interest": 15.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0011, "vega": 0.0348, "theta": -0.003, "rho": 0.0061, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T09:32:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG270219P00280000", "bid": 66.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.0848, "theo": 68.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "PAG270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0297, "theta": -0.0028, "rho": 0.0051, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T09:30:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219P00290000", "bid": 76.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0878, "theo": 78.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "PAG270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0007, "vega": 0.0258, "theta": -0.0026, "rho": 0.0044, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270219P00300000", "bid": 85.9, "bid_size": 1.0, "ask": 90.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0908, "theo": 88.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "PAG270521C00140000", "bid": 71.0, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0306, "theo": 72.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "PAG270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.0579, "theta": -0.0036, "rho": -0.0159, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG270521C00145000", "bid": 66.0, "bid_size": 1.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0317, "theo": 67.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "PAG270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.001, "vega": 0.0646, "theta": -0.0037, "rho": -0.0178, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521C00150000", "bid": 61.0, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 62.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "PAG270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0012, "vega": 0.0723, "theta": -0.0039, "rho": -0.0201, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAG270521C00155000", "bid": 56.0, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0339, "theo": 57.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "PAG270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0014, "vega": 0.081, "theta": -0.004, "rho": -0.0229, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521C00160000", "bid": 51.0, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.035, "theo": 53.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "PAG270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0018, "vega": 0.0913, "theta": -0.0042, "rho": -0.0261, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAG270521C00165000", "bid": 46.0, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0063, "theta": 0.0, "rho": 0.0494, "theo": 48.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "PAG270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0022, "vega": 0.1037, "theta": -0.0044, "rho": -0.03, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521C00170000", "bid": 41.1, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0011, "vega": 0.0084, "theta": 0.0, "rho": 0.0533, "theo": 43.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "PAG270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0027, "vega": 0.1182, "theta": -0.0046, "rho": -0.0349, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAG270521C00175000", "bid": 36.1, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0022, "vega": 0.0294, "theta": 0.0, "rho": 0.0583, "theo": 38.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "PAG270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.1943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0035, "vega": 0.1361, "theta": -0.0047, "rho": -0.0407, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521C00180000", "bid": 31.1, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.1576, "open_interest": 7.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0041, "vega": 0.044, "theta": 0.0, "rho": 0.1414, "theo": 33.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T13:00:15", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "PAG270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.112, "open_interest": 1.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0045, "vega": 0.1582, "theta": -0.0049, "rho": -0.0486, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-29T10:55:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAG270521C00185000", "bid": 26.1, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0071, "vega": 0.094, "theta": -0.0022, "rho": 0.2093, "theo": 28.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "PAG270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.006, "vega": 0.1861, "theta": -0.0052, "rho": -0.0586, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521C00190000", "bid": 21.1, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.1112, "open_interest": 2.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0108, "vega": 0.1437, "theta": -0.0042, "rho": 0.326, "theo": 23.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-10-29T09:36:16", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "PAG270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0083, "vega": 0.2222, "theta": -0.0054, "rho": -0.073, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-08T13:43:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PAG270521C00195000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0849, "open_interest": 1.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0154, "vega": 0.2119, "theta": -0.005, "rho": 0.5219, "theo": 18.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PAG270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.0733, "open_interest": 3.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.012, "vega": 0.271, "theta": -0.0056, "rho": -0.0932, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-16T14:56:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAG270521C00200000", "bid": 11.1, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0656, "open_interest": 5.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.02, "vega": 0.2912, "theta": -0.0041, "rho": 0.6248, "theo": 13.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T15:51:30", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PAG270521P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0612, "open_interest": 3.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0188, "vega": 0.3394, "theta": -0.0058, "rho": -0.1245, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-16T14:56:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAG270521C00210000", "bid": 2.3, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.0456, "open_interest": 1191.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0634, "vega": 0.5347, "theta": -0.0048, "rho": 0.607, "theo": 3.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:32:32", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PAG270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.0335, "open_interest": 43.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0715, "vega": 0.5681, "theta": -0.0059, "rho": -0.3066, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T15:44:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PAG270521C00220000", "bid": 0.2, "bid_size": 6.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.0384, "open_interest": 2589.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0349, "vega": 0.392, "theta": -0.0037, "rho": 0.1634, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:50:04", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PAG270521P00220000", "bid": 6.2, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.029, "vega": 0.2647, "theta": -0.0018, "rho": -0.5464, "theo": 8.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T12:29:00", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PAG270521C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.1145, "open_interest": 30.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0118, "vega": 0.2238, "theta": -0.0032, "rho": 0.0719, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T10:04:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAG270521P00230000", "bid": 16.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0097, "vega": 0.0933, "theta": 0.0, "rho": -0.1832, "theo": 18.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PAG270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.1284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.006, "vega": 0.152, "theta": -0.0029, "rho": 0.0436, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00240000", "bid": 26.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0023, "vega": 0.0269, "theta": 0.0, "rho": -0.0965, "theo": 28.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PAG270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.1355, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0037, "vega": 0.1131, "theta": -0.0027, "rho": 0.0304, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAG270521P00250000", "bid": 36.0, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0071, "theta": 0.0, "rho": -0.0787, "theo": 38.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PAG270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0025, "vega": 0.0891, "theta": -0.0025, "rho": 0.0228, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00260000", "bid": 46.0, "bid_size": 1.0, "ask": 50.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": -0.0786, "theo": 48.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "PAG270521C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0018, "vega": 0.0729, "theta": -0.0023, "rho": 0.018, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00270000", "bid": 56.0, "bid_size": 1.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.0816, "theo": 58.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "PAG270521C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0014, "vega": 0.0613, "theta": -0.0021, "rho": 0.0148, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00280000", "bid": 66.0, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0846, "theo": 68.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "PAG270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0011, "vega": 0.0527, "theta": -0.002, "rho": 0.0124, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00290000", "bid": 76.0, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0876, "theo": 78.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "PAG270521C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0009, "vega": 0.046, "theta": -0.0019, "rho": 0.0106, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00300000", "bid": 85.9, "bid_size": 1.0, "ask": 90.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0906, "theo": 88.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "PAG270521C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0408, "theta": -0.0018, "rho": 0.0093, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00310000", "bid": 95.9, "bid_size": 1.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0936, "theo": 98.2452, "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": 98.4000015258789}, {"option": "PAG270521C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0006, "vega": 0.0365, "theta": -0.0017, "rho": 0.0082, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAG270521P00320000", "bid": 105.9, "bid_size": 1.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0966, "theo": 108.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}], "symbol": "PAG", "security_type": "stock", "exchange_id": 3, "current_price": 212.955, "price_change": 0.745, "price_change_percent": 0.3511, "bid": 212.94, "ask": 213.05, "bid_size": 100, "ask_size": 100, "open": 213.38, "high": 213.38, "low": 212.74, "close": 212.955, "prev_day_close": 212.21, "volume": 126420, "iv30": 3.658, "iv30_change": 0.21, "iv30_change_percent": 6.0905, "seqno": 30110716406, "last_trade_time": "2026-11-04T14:30:17", "tick": "up"}, "symbol": "PAG"}