{"timestamp": "2026-11-04 19:15:17", "data": {"options": [{"option": "PAGS261120C00002000", "bid": 5.4, "bid_size": 234.0, "ask": 6.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0009, "rho": 0.0003, "theo": 5.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-15T15:21:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAGS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 4.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120C00003000", "bid": 4.4, "bid_size": 232.0, "ask": 5.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0011, "rho": 0.0006, "theo": 4.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T15:21:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAGS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 3.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120C00004000", "bid": 3.4, "bid_size": 232.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0117, "vega": 0.0005, "theta": -0.0016, "rho": 0.0011, "theo": 3.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T15:21:25", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PAGS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 2.4475, "open_interest": 8.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0114, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T09:44:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120C00005000", "bid": 2.4, "bid_size": 277.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0274, "vega": 0.0008, "theta": -0.0023, "rho": 0.0018, "theo": 2.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T15:21:25", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "PAGS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 74.0, "iv": 1.7664, "open_interest": 13.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0271, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-08T15:23:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120C00006000", "bid": 1.5, "bid_size": 506.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0763, "vega": 0.0017, "theta": -0.0039, "rho": 0.0026, "theo": 1.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T11:13:18", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PAGS261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.1135, "open_interest": 21.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0763, "vega": 0.0017, "theta": -0.0041, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:01:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAGS261120C00007000", "bid": 0.75, "bid_size": 715.0, "ask": 1.15, "ask_size": 304.0, "iv": 0.6402, "open_interest": 19.0, "volume": 0.0, "delta": 0.837, "gamma": 0.2551, "vega": 0.004, "theta": -0.0071, "rho": 0.0028, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T12:37:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PAGS261120P00007000", "bid": 0.05, "bid_size": 33.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6158, "open_interest": 136.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.2556, "vega": 0.004, "theta": -0.0072, "rho": -0.0006, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:48:32", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PAGS261120C00008000", "bid": 0.25, "bid_size": 51.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.6028, "open_interest": 1081.0, "volume": 15.0, "delta": 0.4442, "gamma": 0.4833, "vega": 0.0065, "theta": -0.0101, "rho": 0.0016, "theo": 0.254, "change": -0.015, "open": 0.25, "high": 0.31, "low": 0.25, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:42:01", "percent_change": -4.61538, "prev_day_close": 0.324999995529652}, {"option": "PAGS261120P00008000", "bid": 0.3, "bid_size": 1016.0, "ask": 0.65, "ask_size": 611.0, "iv": 0.5891, "open_interest": 1655.0, "volume": 9.0, "delta": -0.5558, "gamma": 0.4851, "vega": 0.0065, "theta": -0.0101, "rho": -0.0019, "theo": 0.413, "change": -0.12, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:10:49", "percent_change": -21.8182, "prev_day_close": 0.549999982118607}, {"option": "PAGS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 779.0, "iv": 0.6045, "open_interest": 457.0, "volume": 0.0, "delta": 0.14, "gamma": 0.2351, "vega": 0.0037, "theta": -0.0064, "rho": 0.0005, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:22:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PAGS261120P00009000", "bid": 1.05, "bid_size": 1398.0, "ask": 1.45, "ask_size": 585.0, "iv": 0.6454, "open_interest": 2035.0, "volume": 2.0, "delta": -0.8616, "gamma": 0.2376, "vega": 0.0036, "theta": -0.0063, "rho": -0.0025, "theo": 1.2214, "change": -0.105, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T12:47:20", "percent_change": -7.92453, "prev_day_close": 1.32500004768372}, {"option": "PAGS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1193.0, "iv": 0.9649, "open_interest": 2243.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0915, "vega": 0.0017, "theta": -0.0033, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:50:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00010000", "bid": 1.8, "bid_size": 1728.0, "ask": 2.4, "ask_size": 565.0, "iv": 0.0, "open_interest": 5264.0, "volume": 1.0, "delta": -0.9539, "gamma": 0.0946, "vega": 0.0016, "theta": -0.0031, "rho": -0.0021, "theo": 2.1798, "change": -0.045, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-04T11:45:07", "percent_change": -2.02247, "prev_day_close": 2.22500002384186}, {"option": "PAGS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1176.0, "iv": 1.2867, "open_interest": 3850.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0384, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:49:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00011000", "bid": 2.8, "bid_size": 209.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.9949, "open_interest": 46.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0435, "vega": 0.0006, "theta": -0.0016, "rho": -0.0013, "theo": 3.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T10:34:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PAGS261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 127.0, "iv": 1.5057, "open_interest": 2934.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0174, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:02:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00012000", "bid": 3.8, "bid_size": 173.0, "ask": 4.6, "ask_size": 38.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.017, "vega": 0.0002, "theta": -0.0006, "rho": -0.0005, "theo": 4.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T13:36:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PAGS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 203.0, "iv": 1.6984, "open_interest": 206.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0085, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:20:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00013000", "bid": 4.8, "bid_size": 172.0, "ask": 5.6, "ask_size": 39.0, "iv": 1.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0022, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-19T10:25:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAGS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 110.0, "iv": 1.8705, "open_interest": 45.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T12:06:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00014000", "bid": 5.8, "bid_size": 176.0, "ask": 6.6, "ask_size": 38.0, "iv": 1.5203, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-19T10:25:36", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PAGS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.8216, "open_interest": 2431.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:46:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAGS261120P00015000", "bid": 6.8, "bid_size": 103.0, "ask": 7.6, "ask_size": 31.0, "iv": 1.6636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PAGS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 77.0, "iv": 2.1681, "open_interest": 24.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0013, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-04-01T09:45:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00016000", "bid": 7.8, "bid_size": 103.0, "ask": 8.6, "ask_size": 32.0, "iv": 1.7956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-05T10:40:28", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "PAGS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 2.2988, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-05-13T13:52:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00017000", "bid": 8.8, "bid_size": 102.0, "ask": 9.6, "ask_size": 31.0, "iv": 1.9181, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-04-22T13:56:22", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PAGS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 2.4197, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-17T09:33:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00018000", "bid": 9.8, "bid_size": 103.0, "ask": 10.6, "ask_size": 31.0, "iv": 2.0323, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PAGS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 2.6373, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-13T13:52:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261120P00020000", "bid": 11.8, "bid_size": 103.0, "ask": 12.6, "ask_size": 31.0, "iv": 2.2401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "PAGS261218C00003000", "bid": 4.4, "bid_size": 92.0, "ask": 5.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0022, "rho": 0.0019, "theo": 4.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAGS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 181.0, "iv": 2.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0129, "vega": 0.0016, "theta": -0.0029, "rho": -0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218C00004000", "bid": 3.4, "bid_size": 92.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0252, "vega": 0.0022, "theta": -0.0025, "rho": 0.0028, "theo": 3.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PAGS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 176.0, "iv": 1.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0243, "vega": 0.0022, "theta": -0.0031, "rho": -0.0004, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218C00005000", "bid": 2.45, "bid_size": 92.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0483, "vega": 0.0033, "theta": -0.003, "rho": 0.0037, "theo": 2.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PAGS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 175.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0473, "vega": 0.0033, "theta": -0.0034, "rho": -0.0006, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218C00006000", "bid": 1.65, "bid_size": 127.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0999, "vega": 0.0051, "theta": -0.0037, "rho": 0.0048, "theo": 1.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "PAGS261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0989, "vega": 0.0051, "theta": -0.004, "rho": -0.0011, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 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": "PAGS261218C00007000", "bid": 0.85, "bid_size": 183.0, "ask": 1.4, "ask_size": 174.0, "iv": 0.6051, "open_interest": 12.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.2167, "vega": 0.0084, "theta": -0.0048, "rho": 0.0054, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T13:50:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PAGS261218P00007000", "bid": 0.1, "bid_size": 3294.0, "ask": 0.35, "ask_size": 1036.0, "iv": 0.5327, "open_interest": 158.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.2164, "vega": 0.0084, "theta": -0.0049, "rho": -0.0023, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T11:40:10", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PAGS261218C00008000", "bid": 0.3, "bid_size": 1155.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.4577, "open_interest": 38.0, "volume": 1.0, "delta": 0.4815, "gamma": 0.3131, "vega": 0.0108, "theta": -0.0056, "rho": 0.004, "theo": 0.4314, "change": 0.035, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T10:28:19", "percent_change": 8.23529, "prev_day_close": 0.425000011920929}, {"option": "PAGS261218P00008000", "bid": 0.4, "bid_size": 1110.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.4732, "open_interest": 1405.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.3144, "vega": 0.0108, "theta": -0.0056, "rho": -0.0049, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T11:47:17", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PAGS261218C00009000", "bid": 0.1, "bid_size": 2288.0, "ask": 0.25, "ask_size": 677.0, "iv": 0.4982, "open_interest": 45.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.2236, "vega": 0.0087, "theta": -0.0051, "rho": 0.0022, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:55:30", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PAGS261218P00009000", "bid": 1.0, "bid_size": 267.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.4293, "open_interest": 48.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.2262, "vega": 0.0086, "theta": -0.0049, "rho": -0.0066, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T13:04:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PAGS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.5388, "open_interest": 15.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.1382, "vega": 0.0061, "theta": -0.004, "rho": 0.0012, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:23:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAGS261218P00010000", "bid": 1.85, "bid_size": 126.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.3958, "open_interest": 38.0, "volume": 0.0, "delta": -0.858, "gamma": 0.1416, "vega": 0.006, "theta": -0.0038, "rho": -0.007, "theo": 2.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-30T10:49:15", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PAGS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 111.0, "iv": 0.733, "open_interest": 6.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0878, "vega": 0.0043, "theta": -0.0032, "rho": 0.0008, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:51:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAGS261218P00011000", "bid": 2.8, "bid_size": 165.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.6168, "open_interest": 102.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0917, "vega": 0.0041, "theta": -0.0027, "rho": -0.0067, "theo": 3.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-26T12:03:24", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PAGS261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 255.0, "iv": 0.9106, "open_interest": 23.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0581, "vega": 0.0031, "theta": -0.0024, "rho": 0.0005, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T14:34:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00012000", "bid": 3.8, "bid_size": 228.0, "ask": 4.6, "ask_size": 87.0, "iv": 0.74, "open_interest": 234.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0622, "vega": 0.0028, "theta": -0.0019, "rho": -0.006, "theo": 4.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-21T13:17:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PAGS261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7469, "open_interest": 464.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0399, "vega": 0.0023, "theta": -0.0019, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:38:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAGS261218P00013000", "bid": 4.8, "bid_size": 48.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0446, "vega": 0.0019, "theta": -0.0012, "rho": -0.005, "theo": 5.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PAGS261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 500.0, "iv": 1.1311, "open_interest": 250.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0282, "vega": 0.0017, "theta": -0.0015, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T15:08:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00014000", "bid": 5.8, "bid_size": 48.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0347, "vega": 0.0012, "theta": -0.0007, "rho": -0.0034, "theo": 6.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PAGS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 240.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0204, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00015000", "bid": 6.8, "bid_size": 48.0, "ask": 7.6, "ask_size": 27.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0266, "vega": 0.0007, "theta": -0.0003, "rho": -0.0019, "theo": 7.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PAGS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 289.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.015, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00016000", "bid": 7.8, "bid_size": 48.0, "ask": 8.6, "ask_size": 27.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.015, "vega": 0.0003, "theta": -0.0001, "rho": -0.0012, "theo": 8.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PAGS261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 280.0, "iv": 1.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0113, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00017000", "bid": 8.8, "bid_size": 48.0, "ask": 9.6, "ask_size": 27.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0059, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PAGS261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 277.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0086, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00018000", "bid": 9.8, "bid_size": 48.0, "ask": 10.6, "ask_size": 27.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PAGS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 267.0, "iv": 1.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS261218P00019000", "bid": 10.8, "bid_size": 48.0, "ask": 11.6, "ask_size": 27.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "PAGS270115C00003000", "bid": 4.4, "bid_size": 390.0, "ask": 5.3, "ask_size": 187.0, "iv": 1.1624, "open_interest": 12.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0161, "vega": 0.0025, "theta": -0.0022, "rho": 0.003, "theo": 4.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-20T14:55:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAGS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 336.0, "iv": 1.5744, "open_interest": 10.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0149, "vega": 0.0026, "theta": -0.0025, "rho": -0.0007, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2024-11-29T09:55:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115C00005000", "bid": 2.5, "bid_size": 500.0, "ask": 3.3, "ask_size": 226.0, "iv": 0.7318, "open_interest": 120.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0528, "vega": 0.005, "theta": -0.0027, "rho": 0.0057, "theo": 2.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-26T13:40:18", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PAGS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 191.0, "iv": 0.8362, "open_interest": 24.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.051, "vega": 0.0051, "theta": -0.0029, "rho": -0.0014, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:51:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115C00006000", "bid": 1.7, "bid_size": 196.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.663, "open_interest": 30.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.1012, "vega": 0.0075, "theta": -0.0031, "rho": 0.0071, "theo": 1.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T14:38:43", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "PAGS270115P00006000", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.601, "open_interest": 25.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0993, "vega": 0.0075, "theta": -0.0032, "rho": -0.0023, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:03:54", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PAGS270115C00007000", "bid": 0.9, "bid_size": 694.0, "ask": 1.45, "ask_size": 599.0, "iv": 0.5209, "open_interest": 377.0, "volume": 0.0, "delta": 0.733, "gamma": 0.1937, "vega": 0.0113, "theta": -0.0037, "rho": 0.0077, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:34:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAGS270115P00007000", "bid": 0.2, "bid_size": 3299.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.4626, "open_interest": 1472.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.1926, "vega": 0.0113, "theta": -0.0038, "rho": -0.0043, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T12:12:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAGS270115C00008000", "bid": 0.4, "bid_size": 1336.0, "ask": 0.8, "ask_size": 1901.0, "iv": 0.4864, "open_interest": 145.0, "volume": 29.0, "delta": 0.4952, "gamma": 0.2582, "vega": 0.0138, "theta": -0.0042, "rho": 0.0061, "theo": 0.5353, "change": -0.025, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:07:38", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "PAGS270115P00008000", "bid": 0.45, "bid_size": 1257.0, "ask": 1.0, "ask_size": 1076.0, "iv": 0.4614, "open_interest": 558.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.2591, "vega": 0.0138, "theta": -0.0042, "rho": -0.0079, "theo": 0.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T11:13:08", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PAGS270115C00009000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 2349.0, "iv": 0.4785, "open_interest": 745.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.204, "vega": 0.012, "theta": -0.004, "rho": 0.0039, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:13:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PAGS270115P00009000", "bid": 1.15, "bid_size": 1403.0, "ask": 1.75, "ask_size": 883.0, "iv": 0.4965, "open_interest": 939.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.2068, "vega": 0.012, "theta": -0.0039, "rho": -0.0106, "theo": 1.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T11:02:30", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PAGS270115C00010000", "bid": 0.05, "bid_size": 1679.0, "ask": 0.2, "ask_size": 81.0, "iv": 0.4887, "open_interest": 3002.0, "volume": 3.0, "delta": 0.186, "gamma": 0.1414, "vega": 0.0093, "theta": -0.0034, "rho": 0.0025, "theo": 0.1692, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:47:28", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "PAGS270115P00010000", "bid": 2.0, "bid_size": 938.0, "ask": 2.9, "ask_size": 498.0, "iv": 0.6694, "open_interest": 531.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.1453, "vega": 0.0092, "theta": -0.0033, "rho": -0.0116, "theo": 2.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T15:24:31", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PAGS270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1877.0, "iv": 0.5741, "open_interest": 217.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0988, "vega": 0.0072, "theta": -0.0029, "rho": 0.0017, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:01:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAGS270115P00011000", "bid": 2.85, "bid_size": 497.0, "ask": 3.9, "ask_size": 295.0, "iv": 0.7354, "open_interest": 107.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.1036, "vega": 0.0069, "theta": -0.0027, "rho": -0.0115, "theo": 3.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-03T11:58:07", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PAGS270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.6311, "open_interest": 555.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0711, "vega": 0.0056, "theta": -0.0024, "rho": 0.0012, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAGS270115P00012000", "bid": 3.7, "bid_size": 481.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.8245, "open_interest": 460.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0765, "vega": 0.0052, "theta": -0.0021, "rho": -0.0109, "theo": 4.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T11:12:55", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PAGS270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 847.0, "iv": 0.8042, "open_interest": 143.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0524, "vega": 0.0044, "theta": -0.002, "rho": 0.0008, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T10:38:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00013000", "bid": 4.7, "bid_size": 570.0, "ask": 6.0, "ask_size": 129.0, "iv": 0.9277, "open_interest": 3607.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0584, "vega": 0.0039, "theta": -0.0017, "rho": -0.0098, "theo": 5.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T09:35:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PAGS270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 912.0, "iv": 0.8856, "open_interest": 151.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0396, "vega": 0.0034, "theta": -0.0016, "rho": 0.0006, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:32:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00014000", "bid": 5.7, "bid_size": 600.0, "ask": 7.0, "ask_size": 129.0, "iv": 1.0204, "open_interest": 1647.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.046, "vega": 0.0028, "theta": -0.0013, "rho": -0.0085, "theo": 6.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-16T10:54:21", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PAGS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 827.0, "iv": 0.9592, "open_interest": 3035.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0304, "vega": 0.0028, "theta": -0.0014, "rho": 0.0005, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T15:28:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00015000", "bid": 6.7, "bid_size": 603.0, "ask": 8.0, "ask_size": 130.0, "iv": 1.1046, "open_interest": 1194.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0379, "vega": 0.002, "theta": -0.0008, "rho": -0.0069, "theo": 7.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-18T10:07:32", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PAGS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 670.0, "iv": 1.0264, "open_interest": 2.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0238, "vega": 0.0022, "theta": -0.0012, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-05-06T10:55:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00016000", "bid": 7.6, "bid_size": 345.0, "ask": 9.0, "ask_size": 105.0, "iv": 1.1091, "open_interest": 196.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0325, "vega": 0.0012, "theta": -0.0009, "rho": -0.0044, "theo": 8.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T11:25:17", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PAGS270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 846.0, "iv": 1.0397, "open_interest": 3092.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0188, "vega": 0.0018, "theta": -0.001, "rho": 0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:59:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAGS270115P00017000", "bid": 8.6, "bid_size": 81.0, "ask": 10.0, "ask_size": 37.0, "iv": 1.179, "open_interest": 10.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.027, "vega": 0.0005, "theta": -0.0004, "rho": -0.0021, "theo": 9.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-07-06T10:37:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PAGS270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 678.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0151, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00018000", "bid": 9.6, "bid_size": 77.0, "ask": 10.9, "ask_size": 27.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0111, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAGS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 652.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0122, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00019000", "bid": 10.6, "bid_size": 78.0, "ask": 11.9, "ask_size": 27.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PAGS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1146.0, "iv": 1.2483, "open_interest": 2049.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0099, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:50:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00020000", "bid": 11.6, "bid_size": 79.0, "ask": 12.9, "ask_size": 54.0, "iv": 1.2693, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 12.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-05-14T10:56:51", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PAGS270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 688.0, "iv": 1.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0082, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00021000", "bid": 12.6, "bid_size": 77.0, "ask": 13.9, "ask_size": 27.0, "iv": 1.3223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 13.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PAGS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 649.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270115P00022000", "bid": 13.6, "bid_size": 77.0, "ask": 14.9, "ask_size": 27.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PAGS270219C00001000", "bid": 6.4, "bid_size": 48.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0005, "rho": 0.0009, "theo": 6.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAGS270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 1.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0017, "rho": -0.0006, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 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": "PAGS270219C00002000", "bid": 5.4, "bid_size": 48.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0107, "vega": 0.002, "theta": -0.0009, "rho": 0.002, "theo": 5.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAGS270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 491.0, "iv": 1.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0083, "vega": 0.0026, "theta": -0.002, "rho": -0.0009, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219C00003000", "bid": 4.4, "bid_size": 213.0, "ask": 5.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0198, "vega": 0.003, "theta": -0.0012, "rho": 0.0033, "theo": 4.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PAGS270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 171.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0162, "vega": 0.0037, "theta": -0.0021, "rho": -0.0012, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219C00004000", "bid": 3.4, "bid_size": 213.0, "ask": 4.3, "ask_size": 105.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0347, "vega": 0.0044, "theta": -0.0015, "rho": 0.0047, "theo": 3.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T15:21:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAGS270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 71.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0294, "vega": 0.0051, "theta": -0.0022, "rho": -0.0018, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219C00005000", "bid": 2.5, "bid_size": 209.0, "ask": 3.3, "ask_size": 85.0, "iv": 0.676, "open_interest": 10.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0606, "vega": 0.0064, "theta": -0.0019, "rho": 0.0064, "theo": 2.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-26T09:33:50", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PAGS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.6771, "open_interest": 2.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0534, "vega": 0.0071, "theta": -0.0023, "rho": -0.0026, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T10:03:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219C00006000", "bid": 1.7, "bid_size": 127.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.1086, "vega": 0.0096, "theta": -0.0023, "rho": 0.0083, "theo": 1.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-10-09T12:06:58", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PAGS270219P00006000", "bid": 0.05, "bid_size": 74.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.5363, "open_interest": 6.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0994, "vega": 0.0101, "theta": -0.0026, "rho": -0.0043, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:24:02", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PAGS270219C00007000", "bid": 0.95, "bid_size": 121.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.5119, "open_interest": 36.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.1839, "vega": 0.0142, "theta": -0.0028, "rho": 0.0094, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T11:15:32", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PAGS270219P00007000", "bid": 0.3, "bid_size": 2597.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.5072, "open_interest": 1024.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.1744, "vega": 0.0143, "theta": -0.0029, "rho": -0.0078, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T09:30:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAGS270219C00008000", "bid": 0.5, "bid_size": 1855.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.5101, "open_interest": 150.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.2087, "vega": 0.0166, "theta": -0.0034, "rho": 0.008, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:08:39", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PAGS270219P00008000", "bid": 0.6, "bid_size": 288.0, "ask": 1.15, "ask_size": 66.0, "iv": 0.4485, "open_interest": 9.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.2032, "vega": 0.0166, "theta": -0.0032, "rho": -0.0139, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:00:22", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "PAGS270219C00009000", "bid": 0.2, "bid_size": 1853.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.4588, "open_interest": 54.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.1691, "vega": 0.0154, "theta": -0.0036, "rho": 0.0059, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T14:24:02", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "PAGS270219P00009000", "bid": 1.2, "bid_size": 480.0, "ask": 1.85, "ask_size": 241.0, "iv": 0.4295, "open_interest": 78.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.1669, "vega": 0.0154, "theta": -0.0032, "rho": -0.0188, "theo": 1.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-05T10:30:22", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PAGS270219C00010000", "bid": 0.1, "bid_size": 906.0, "ask": 0.35, "ask_size": 1053.0, "iv": 0.5028, "open_interest": 458.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.1305, "vega": 0.0134, "theta": -0.0035, "rho": 0.0044, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T14:19:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PAGS270219P00010000", "bid": 1.95, "bid_size": 754.0, "ask": 2.65, "ask_size": 437.0, "iv": 0.3786, "open_interest": 739.0, "volume": 1.0, "delta": -0.7292, "gamma": 0.1303, "vega": 0.0134, "theta": -0.0028, "rho": -0.0217, "theo": 2.5181, "change": 0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T11:45:07", "percent_change": 4.08164, "prev_day_close": 2.44999992847443}, {"option": "PAGS270219C00011000", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 590.0, "iv": 0.5383, "open_interest": 101.0, "volume": 0.0, "delta": 0.194, "gamma": 0.1026, "vega": 0.0116, "theta": -0.0033, "rho": 0.0035, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:31:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00011000", "bid": 2.85, "bid_size": 155.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.5676, "open_interest": 49.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.1037, "vega": 0.0116, "theta": -0.0024, "rho": -0.0231, "theo": 3.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-07-13T12:12:21", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PAGS270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.596, "open_interest": 19.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0825, "vega": 0.01, "theta": -0.0031, "rho": 0.0028, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T09:32:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00012000", "bid": 3.8, "bid_size": 215.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.3988, "open_interest": 194.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0848, "vega": 0.0101, "theta": -0.0019, "rho": -0.0238, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T11:48:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PAGS270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 416.0, "iv": 0.6706, "open_interest": 3001.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0678, "vega": 0.0087, "theta": -0.0028, "rho": 0.0023, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T10:16:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00013000", "bid": 4.7, "bid_size": 48.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.7269, "open_interest": 2.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0709, "vega": 0.0088, "theta": -0.0015, "rho": -0.024, "theo": 5.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-18T12:23:19", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PAGS270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 376.0, "iv": 0.7373, "open_interest": 19.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0566, "vega": 0.0077, "theta": -0.0026, "rho": 0.0019, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T11:37:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00014000", "bid": 5.7, "bid_size": 48.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.8051, "open_interest": 5.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0604, "vega": 0.0077, "theta": -0.001, "rho": -0.0239, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-08-19T10:56:24", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PAGS270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 407.0, "iv": 0.7976, "open_interest": 102.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.048, "vega": 0.0068, "theta": -0.0024, "rho": 0.0016, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T10:32:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00015000", "bid": 6.7, "bid_size": 48.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0524, "vega": 0.0068, "theta": -0.0006, "rho": -0.0235, "theo": 7.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PAGS270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 277.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0411, "vega": 0.006, "theta": -0.0022, "rho": 0.0014, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00016000", "bid": 7.7, "bid_size": 61.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.9421, "open_interest": 13.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0462, "vega": 0.0059, "theta": -0.0001, "rho": -0.0226, "theo": 8.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-09T12:08:01", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PAGS270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 254.0, "iv": 0.9033, "open_interest": 3.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0356, "vega": 0.0054, "theta": -0.002, "rho": 0.0012, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T13:22:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00017000", "bid": 8.6, "bid_size": 48.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0412, "vega": 0.0052, "theta": 0.0, "rho": -0.0218, "theo": 9.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PAGS270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 260.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.031, "vega": 0.0048, "theta": -0.0018, "rho": 0.001, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00018000", "bid": 9.6, "bid_size": 48.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0373, "vega": 0.0045, "theta": 0.0, "rho": -0.0206, "theo": 10.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAGS270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 305.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0272, "vega": 0.0043, "theta": -0.0017, "rho": 0.0009, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00019000", "bid": 10.6, "bid_size": 48.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.034, "vega": 0.004, "theta": 0.0, "rho": -0.0194, "theo": 11.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PAGS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 282.0, "iv": 1.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.024, "vega": 0.0039, "theta": -0.0016, "rho": 0.0008, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00020000", "bid": 11.6, "bid_size": 48.0, "ask": 12.9, "ask_size": 27.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0312, "vega": 0.0034, "theta": 0.0, "rho": -0.0175, "theo": 12.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PAGS270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 262.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0214, "vega": 0.0035, "theta": -0.0014, "rho": 0.0007, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00021000", "bid": 12.6, "bid_size": 48.0, "ask": 13.9, "ask_size": 27.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0285, "vega": 0.0029, "theta": 0.0, "rho": -0.0161, "theo": 13.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PAGS270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 245.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0191, "vega": 0.0032, "theta": -0.0013, "rho": 0.0006, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270219P00022000", "bid": 13.6, "bid_size": 48.0, "ask": 14.9, "ask_size": 27.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0272, "vega": 0.0024, "theta": 0.0, "rho": -0.0146, "theo": 14.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PAGS270521C00002000", "bid": 5.4, "bid_size": 63.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.3984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0122, "vega": 0.0035, "theta": -0.0012, "rho": 0.0037, "theo": 5.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-22T15:04:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PAGS270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 1.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.009, "vega": 0.0043, "theta": -0.0015, "rho": -0.0022, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270521C00003000", "bid": 4.4, "bid_size": 209.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.8617, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0221, "vega": 0.0053, "theta": -0.0013, "rho": 0.0061, "theo": 4.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-22T15:30:56", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PAGS270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0174, "vega": 0.0062, "theta": -0.0016, "rho": -0.0031, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521C00004000", "bid": 3.4, "bid_size": 192.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0372, "vega": 0.0074, "theta": -0.0014, "rho": 0.0086, "theo": 3.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAGS270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0307, "vega": 0.0084, "theta": -0.0017, "rho": -0.0042, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521C00005000", "bid": 2.55, "bid_size": 137.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.6537, "open_interest": 1.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0614, "vega": 0.0105, "theta": -0.0016, "rho": 0.0116, "theo": 3.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T10:15:20", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PAGS270521P00005000", "bid": 0.05, "bid_size": 277.0, "ask": 0.3, "ask_size": 61.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.053, "vega": 0.0113, "theta": -0.0018, "rho": -0.0061, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PAGS270521C00006000", "bid": 1.75, "bid_size": 126.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.5358, "open_interest": 5.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0996, "vega": 0.0148, "theta": -0.0018, "rho": 0.0146, "theo": 2.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:30:24", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PAGS270521P00006000", "bid": 0.15, "bid_size": 816.0, "ask": 0.55, "ask_size": 66.0, "iv": 0.4998, "open_interest": 1.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.09, "vega": 0.0153, "theta": -0.0019, "rho": -0.0094, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T14:28:04", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PAGS270521C00007000", "bid": 1.05, "bid_size": 60.0, "ask": 1.9, "ask_size": 49.0, "iv": 0.4988, "open_interest": 5.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.1432, "vega": 0.0198, "theta": -0.0022, "rho": 0.0159, "theo": 1.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:28:00", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PAGS270521P00007000", "bid": 0.4, "bid_size": 1575.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.4619, "open_interest": 7.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.1349, "vega": 0.0199, "theta": -0.0021, "rho": -0.0154, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T10:37:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PAGS270521C00008000", "bid": 0.7, "bid_size": 918.0, "ask": 1.35, "ask_size": 868.0, "iv": 0.504, "open_interest": 28.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.1539, "vega": 0.0223, "theta": -0.0025, "rho": 0.0142, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:52:47", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "PAGS270521P00008000", "bid": 0.85, "bid_size": 1384.0, "ask": 1.55, "ask_size": 381.0, "iv": 0.4769, "open_interest": 55.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.1496, "vega": 0.0223, "theta": -0.0024, "rho": -0.0232, "theo": 1.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T12:44:16", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "PAGS270521C00009000", "bid": 0.4, "bid_size": 1026.0, "ask": 1.0, "ask_size": 969.0, "iv": 0.5065, "open_interest": 62.0, "volume": 15.0, "delta": 0.3977, "gamma": 0.1365, "vega": 0.0218, "theta": -0.0026, "rho": 0.0116, "theo": 0.6509, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:36:04", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "PAGS270521P00009000", "bid": 1.5, "bid_size": 448.0, "ask": 2.25, "ask_size": 195.0, "iv": 0.4866, "open_interest": 126.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.1355, "vega": 0.0218, "theta": -0.0024, "rho": -0.0293, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:39:21", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "PAGS270521C00010000", "bid": 0.15, "bid_size": 2415.0, "ask": 0.65, "ask_size": 1964.0, "iv": 0.4708, "open_interest": 12.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.1157, "vega": 0.0202, "theta": -0.0026, "rho": 0.0095, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T13:02:38", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PAGS270521P00010000", "bid": 2.2, "bid_size": 262.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.4961, "open_interest": 90.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.117, "vega": 0.0202, "theta": -0.0023, "rho": -0.0334, "theo": 2.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T10:06:42", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PAGS270521C00011000", "bid": 0.05, "bid_size": 120.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.098, "vega": 0.0184, "theta": -0.0026, "rho": 0.0079, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PAGS270521P00011000", "bid": 2.95, "bid_size": 100.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.1011, "vega": 0.0184, "theta": -0.0021, "rho": -0.036, "theo": 3.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PAGS270521C00012000", "bid": 0.05, "bid_size": 62.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.5016, "open_interest": 1.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0838, "vega": 0.0166, "theta": -0.0024, "rho": 0.0066, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T09:46:13", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PAGS270521P00012000", "bid": 3.8, "bid_size": 84.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4872, "open_interest": 3.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0883, "vega": 0.0167, "theta": -0.0019, "rho": -0.0375, "theo": 4.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-19T13:31:33", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PAGS270521C00013000", "bid": 0.05, "bid_size": 51.0, "ask": 0.3, "ask_size": 87.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0724, "vega": 0.0151, "theta": -0.0023, "rho": 0.0057, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PAGS270521P00013000", "bid": 4.7, "bid_size": 84.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.5126, "open_interest": 2.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0781, "vega": 0.015, "theta": -0.0017, "rho": -0.0384, "theo": 5.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PAGS270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 107.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0631, "vega": 0.0137, "theta": -0.0022, "rho": 0.0049, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00014000", "bid": 5.6, "bid_size": 48.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.07, "vega": 0.0135, "theta": -0.0015, "rho": -0.0388, "theo": 6.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PAGS270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 109.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0555, "vega": 0.0124, "theta": -0.002, "rho": 0.0043, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00015000", "bid": 6.6, "bid_size": 48.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0634, "vega": 0.0121, "theta": -0.0012, "rho": -0.0381, "theo": 7.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PAGS270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 399.0, "iv": 0.6558, "open_interest": 1.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0492, "vega": 0.0114, "theta": -0.0019, "rho": 0.0038, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T11:00:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00016000", "bid": 7.5, "bid_size": 48.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.058, "vega": 0.0109, "theta": -0.001, "rho": -0.0375, "theo": 8.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PAGS270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 392.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0438, "vega": 0.0104, "theta": -0.0018, "rho": 0.0033, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00017000", "bid": 8.5, "bid_size": 48.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0536, "vega": 0.0096, "theta": -0.0008, "rho": -0.0361, "theo": 9.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PAGS270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1047.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0393, "vega": 0.0095, "theta": -0.0017, "rho": 0.003, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00018000", "bid": 9.6, "bid_size": 48.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0499, "vega": 0.0086, "theta": -0.0006, "rho": -0.0341, "theo": 10.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAGS270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1121.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0354, "vega": 0.0088, "theta": -0.0016, "rho": 0.0026, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAGS270521P00019000", "bid": 10.6, "bid_size": 48.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0468, "vega": 0.0075, "theta": -0.0004, "rho": -0.0319, "theo": 11.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PAGS270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 113.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.032, "vega": 0.0081, "theta": -0.0015, "rho": 0.0024, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270521P00020000", "bid": 11.6, "bid_size": 48.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0442, "vega": 0.0066, "theta": -0.0002, "rho": -0.0298, "theo": 12.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PAGS270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 125.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.029, "vega": 0.0074, "theta": -0.0014, "rho": 0.0021, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270521P00021000", "bid": 12.6, "bid_size": 48.0, "ask": 13.9, "ask_size": 27.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0417, "vega": 0.0055, "theta": 0.0, "rho": -0.0257, "theo": 13.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PAGS270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 114.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0264, "vega": 0.0069, "theta": -0.0013, "rho": 0.0019, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAGS270521P00022000", "bid": 13.6, "bid_size": 48.0, "ask": 14.9, "ask_size": 27.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0389, "vega": 0.0047, "theta": 0.0, "rho": -0.0239, "theo": 14.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PAGS280121C00003000", "bid": 2.5, "bid_size": 317.0, "ask": 6.1, "ask_size": 166.0, "iv": 0.0, "open_interest": 63.0, "volume": 2.0, "delta": 0.9144, "gamma": 0.0235, "vega": 0.0104, "theta": -0.0011, "rho": 0.0119, "theo": 5.0579, "change": 0.175, "open": 5.0, "high": 5.0, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T12:06:17", "percent_change": 3.7037, "prev_day_close": 4.72500014305115}, {"option": "PAGS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3535.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0166, "vega": 0.0116, "theta": -0.0012, "rho": -0.0109, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PAGS280121C00005000", "bid": 0.55, "bid_size": 659.0, "ask": 5.5, "ask_size": 479.0, "iv": 0.4811, "open_interest": 672.0, "volume": 4.0, "delta": 0.8265, "gamma": 0.0561, "vega": 0.0188, "theta": -0.0012, "rho": 0.0225, "theo": 3.2097, "change": -0.1, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:30:58", "percent_change": -3.22581, "prev_day_close": 3.10000002384186}, {"option": "PAGS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1238.0, "iv": 1.1625, "open_interest": 0.0, "volume": 5.0, "delta": -0.1509, "gamma": 0.0453, "vega": 0.0198, "theta": -0.0012, "rho": -0.0192, "theo": 0.5611, "change": -1.35, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:12", "percent_change": -77.1429, "prev_day_close": 1.75}, {"option": "PAGS280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 969.0, "iv": 0.7089, "open_interest": 760.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0972, "vega": 0.0293, "theta": -0.0014, "rho": 0.0293, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PAGS280121P00007000", "bid": 0.85, "bid_size": 788.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4695, "open_interest": 381.0, "volume": 5.0, "delta": -0.31, "gamma": 0.0883, "vega": 0.0293, "theta": -0.0014, "rho": -0.0368, "theo": 1.0638, "change": 0.25, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 27.7778, "prev_day_close": 0.899999976158142}, {"option": "PAGS280121C00010000", "bid": 0.75, "bid_size": 10.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4834, "open_interest": 1423.0, "volume": 7.0, "delta": 0.3821, "gamma": 0.0922, "vega": 0.0315, "theta": -0.0016, "rho": 0.0225, "theo": 0.8298, "change": 0.26, "open": 0.85, "high": 0.91, "low": 0.85, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T13:11:44", "percent_change": 40.0, "prev_day_close": 0.650000005960464}, {"option": "PAGS280121P00010000", "bid": 0.5, "bid_size": 1824.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 832.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0949, "vega": 0.0315, "theta": -0.0014, "rho": -0.0655, "theo": 3.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-26T10:25:11", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PAGS280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2139.0, "iv": 0.8126, "open_interest": 115.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0762, "vega": 0.0283, "theta": -0.0016, "rho": 0.0176, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PAGS280121P00012000", "bid": 2.5, "bid_size": 190.0, "ask": 7.5, "ask_size": 101.0, "iv": 0.5898, "open_interest": 16.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0844, "vega": 0.0282, "theta": -0.0012, "rho": -0.0743, "theo": 4.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-07T12:39:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PAGS280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1893.0, "iv": 0.7335, "open_interest": 66.0, "volume": 3.0, "delta": 0.1978, "gamma": 0.0576, "vega": 0.0234, "theta": -0.0014, "rho": 0.0127, "theo": 0.3967, "change": -0.59, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:11:44", "percent_change": -65.5556, "prev_day_close": 0.899999976158142}, {"option": "PAGS280121P00015000", "bid": 5.0, "bid_size": 121.0, "ask": 10.0, "ask_size": 67.0, "iv": 0.555, "open_interest": 27.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0723, "vega": 0.0224, "theta": -0.0009, "rho": -0.0759, "theo": 7.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-13T13:22:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PAGS280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2261.0, "iv": 1.0254, "open_interest": 62.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0485, "vega": 0.0205, "theta": -0.0013, "rho": 0.0104, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:21:46", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PAGS280121P00017000", "bid": 7.0, "bid_size": 81.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0672, "vega": 0.0186, "theta": -0.0007, "rho": -0.0712, "theo": 9.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T13:49:35", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "PAGS280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 459.0, "iv": 0.4966, "open_interest": 159.0, "volume": 1.0, "delta": 0.121, "gamma": 0.0384, "vega": 0.017, "theta": -0.0011, "rho": 0.008, "theo": 0.2323, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:30:41", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "PAGS280121P00020000", "bid": 10.0, "bid_size": 34.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.7351, "open_interest": 3.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0622, "vega": 0.0129, "theta": -0.0003, "rho": -0.0573, "theo": 12.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-10-05T12:42:59", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PAGS280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1830.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0332, "vega": 0.0151, "theta": -0.001, "rho": 0.0068, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PAGS280121P00022000", "bid": 12.0, "bid_size": 35.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0596, "vega": 0.0093, "theta": -0.0001, "rho": -0.0396, "theo": 14.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-19T14:43:40", "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "PAGS", "security_type": "stock", "exchange_id": 3, "current_price": 7.835, "price_change": 0.185, "price_change_percent": 2.4183, "bid": 7.83, "ask": 7.84, "bid_size": 4700, "ask_size": 1800, "open": 7.88, "high": 7.94, "low": 7.725, "close": 7.835, "prev_day_close": 7.65, "volume": 2162063, "iv30": 47.503, "iv30_change": -2.143, "iv30_change_percent": -4.3166, "seqno": 29435653230, "last_trade_time": "2026-11-04T14:00:16", "tick": "down"}, "symbol": "PAGS"}