{"timestamp": "2026-11-10 23:45:24", "data": {"options": [{"option": "PAM261120C00045000", "bid": 17.4, "bid_size": 13.0, "ask": 20.4, "ask_size": 13.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0039, "vega": 0.0043, "theta": -0.0181, "rho": 0.0082, "theo": 18.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "PAM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0038, "vega": 0.0043, "theta": -0.02, "rho": -0.0003, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120C00050000", "bid": 12.4, "bid_size": 12.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0091, "vega": 0.0086, "theta": -0.0323, "rho": 0.0113, "theo": 13.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PAM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.009, "vega": 0.0086, "theta": -0.0338, "rho": -0.0008, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120C00055000", "bid": 7.7, "bid_size": 10.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0224, "vega": 0.0173, "theta": -0.0567, "rho": 0.0144, "theo": 8.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PAM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.0347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0224, "vega": 0.0173, "theta": -0.0578, "rho": -0.0018, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T10:38:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PAM261120C00060000", "bid": 3.4, "bid_size": 44.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0534, "vega": 0.0331, "theta": -0.0918, "rho": 0.0142, "theo": 4.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PAM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.6977, "open_interest": 2.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0535, "vega": 0.0332, "theta": -0.0924, "rho": -0.0047, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T13:23:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PAM261120C00065000", "bid": 0.1, "bid_size": 80.0, "ask": 2.5, "ask_size": 89.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0763, "vega": 0.0411, "theta": -0.1008, "rho": 0.0082, "theo": 1.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T12:52:44", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "PAM261120P00065000", "bid": 2.0, "bid_size": 24.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.5383, "open_interest": 31.0, "volume": 10.0, "delta": -0.5841, "gamma": 0.0765, "vega": 0.0411, "theta": -0.1008, "rho": -0.0103, "theo": 2.7666, "change": 0.05, "open": 2.0, "high": 2.41, "low": 2.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T14:52:03", "percent_change": 2.12766, "prev_day_close": 2.35000002384186}, {"option": "PAM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 79.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0417, "vega": 0.024, "theta": -0.06, "rho": 0.0028, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAM261120P00070000", "bid": 4.6, "bid_size": 39.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 229.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0419, "vega": 0.0239, "theta": -0.0595, "rho": -0.0132, "theo": 6.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-03T10:43:48", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.0351, "open_interest": 15.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.017, "vega": 0.0112, "theta": -0.0303, "rho": 0.001, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:57:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAM261120P00075000", "bid": 9.4, "bid_size": 36.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 495.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0173, "vega": 0.0109, "theta": -0.0294, "rho": -0.0118, "theo": 11.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-26T10:19:41", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PAM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6568, "open_interest": 27.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0074, "vega": 0.0055, "theta": -0.0161, "rho": 0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T14:54:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAM261120P00080000", "bid": 14.7, "bid_size": 28.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0077, "vega": 0.005, "theta": -0.015, "rho": -0.0084, "theo": 16.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-10-26T11:02:32", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PAM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.4892, "open_interest": 101.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0035, "vega": 0.0029, "theta": -0.0092, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:07:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00085000", "bid": 19.6, "bid_size": 27.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.004, "vega": 0.0023, "theta": -0.0072, "rho": -0.0053, "theo": 21.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T12:46:42", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "PAM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.681, "open_interest": 165.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0056, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:00:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00090000", "bid": 24.4, "bid_size": 27.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0019, "vega": 0.0007, "theta": -0.0034, "rho": -0.0019, "theo": 26.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "PAM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.8558, "open_interest": 20.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.001, "theta": -0.0035, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T14:32:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00095000", "bid": 29.4, "bid_size": 15.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0001, "theta": -0.002, "rho": -0.0004, "theo": 31.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PAM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00100000", "bid": 34.4, "bid_size": 17.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 36.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "PAM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00105000", "bid": 39.4, "bid_size": 15.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 41.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "PAM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00110000", "bid": 44.4, "bid_size": 9.0, "ask": 48.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 46.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "PAM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00115000", "bid": 49.4, "bid_size": 15.0, "ask": 53.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 51.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "PAM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00120000", "bid": 54.4, "bid_size": 16.0, "ask": 58.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 56.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "PAM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00125000", "bid": 59.4, "bid_size": 9.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 61.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "PAM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261120P00130000", "bid": 64.4, "bid_size": 18.0, "ask": 68.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 66.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "PAM261218C00045000", "bid": 17.1, "bid_size": 9.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.6114, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0066, "vega": 0.0193, "theta": -0.0149, "rho": 0.0457, "theo": 19.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T10:03:43", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "PAM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0066, "vega": 0.0194, "theta": -0.017, "rho": -0.0031, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAM261218C00050000", "bid": 12.8, "bid_size": 18.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0123, "vega": 0.0305, "theta": -0.0215, "rho": 0.0485, "theo": 14.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PAM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.762, "open_interest": 30.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0124, "vega": 0.0306, "theta": -0.0231, "rho": -0.0055, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-01T11:09:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAM261218C00055000", "bid": 8.2, "bid_size": 38.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.4416, "open_interest": 3.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0228, "vega": 0.0479, "theta": -0.0298, "rho": 0.0487, "theo": 9.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-06-17T14:59:40", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PAM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 63.0, "iv": 0.5158, "open_interest": 402.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0231, "vega": 0.0482, "theta": -0.031, "rho": -0.0101, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-29T12:50:00", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PAM261218C00060000", "bid": 4.4, "bid_size": 61.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.4417, "open_interest": 23.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0395, "vega": 0.0704, "theta": -0.0383, "rho": 0.0435, "theo": 5.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-30T12:39:37", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PAM261218P00060000", "bid": 0.25, "bid_size": 58.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.3784, "open_interest": 1121.0, "volume": 8.0, "delta": -0.2924, "gamma": 0.0402, "vega": 0.0707, "theta": -0.0394, "rho": -0.0187, "theo": 1.6843, "change": -0.195, "open": 1.59, "high": 1.63, "low": 1.59, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T15:57:34", "percent_change": -10.6849, "prev_day_close": 1.82499995268881}, {"option": "PAM261218C00065000", "bid": 1.9, "bid_size": 87.0, "ask": 4.6, "ask_size": 86.0, "iv": 0.4426, "open_interest": 63.0, "volume": 1.0, "delta": 0.4834, "gamma": 0.0508, "vega": 0.0821, "theta": -0.0412, "rho": 0.0307, "theo": 2.7444, "change": 0.075, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T09:44:03", "percent_change": 2.06897, "prev_day_close": 3.625}, {"option": "PAM261218P00065000", "bid": 2.0, "bid_size": 63.0, "ask": 5.2, "ask_size": 61.0, "iv": 0.3754, "open_interest": 262.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0523, "vega": 0.0817, "theta": -0.0423, "rho": -0.0307, "theo": 3.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:45:39", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PAM261218C00070000", "bid": 0.9, "bid_size": 29.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.3848, "open_interest": 211.0, "volume": 1.0, "delta": 0.2662, "gamma": 0.0408, "vega": 0.0678, "theta": -0.0345, "rho": 0.0172, "theo": 1.2069, "change": -0.475, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:16:04", "percent_change": -28.3582, "prev_day_close": 1.67500001192093}, {"option": "PAM261218P00070000", "bid": 5.8, "bid_size": 48.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.3734, "open_interest": 63.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0431, "vega": 0.0645, "theta": -0.0358, "rho": -0.0361, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T11:06:48", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PAM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 80.0, "iv": 0.5712, "open_interest": 10.0, "volume": 10.0, "delta": 0.1436, "gamma": 0.0258, "vega": 0.0469, "theta": -0.0256, "rho": 0.0092, "theo": 0.594, "change": -0.355, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T12:51:23", "percent_change": -40.5714, "prev_day_close": 0.875}, {"option": "PAM261218P00075000", "bid": 10.0, "bid_size": 35.0, "ask": 12.7, "ask_size": 32.0, "iv": 0.3353, "open_interest": 59.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0283, "vega": 0.0396, "theta": -0.0267, "rho": -0.0322, "theo": 11.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T11:20:45", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PAM261218C00080000", "bid": 0.05, "bid_size": 18.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.3941, "open_interest": 88.0, "volume": 1.0, "delta": 0.0831, "gamma": 0.0159, "vega": 0.0318, "theta": -0.0188, "rho": 0.0053, "theo": 0.3335, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:44:03", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "PAM261218P00080000", "bid": 14.8, "bid_size": 31.0, "ask": 17.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.019, "vega": 0.0214, "theta": -0.0207, "rho": -0.0225, "theo": 16.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-15T10:40:17", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PAM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 76.0, "iv": 0.7617, "open_interest": 196.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0101, "vega": 0.022, "theta": -0.014, "rho": 0.0033, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:30:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAM261218P00085000", "bid": 19.6, "bid_size": 10.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0113, "vega": 0.0072, "theta": -0.0185, "rho": -0.0091, "theo": 21.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T13:27:16", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "PAM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.8502, "open_interest": 93.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0067, "vega": 0.0158, "theta": -0.0107, "rho": 0.0022, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:35:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261218P00090000", "bid": 24.4, "bid_size": 10.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0036, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 26.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-25T10:49:46", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "PAM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.7163, "open_interest": 172.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0046, "vega": 0.0116, "theta": -0.0084, "rho": 0.0015, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T12:23:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PAM261218P00095000", "bid": 29.4, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 31.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-06-15T15:09:07", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "PAM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 0.5913, "open_interest": 716.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0033, "vega": 0.0088, "theta": -0.0067, "rho": 0.0011, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:55:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAM261218P00100000", "bid": 34.4, "bid_size": 8.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 36.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "PAM261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 1.1, "open_interest": 41.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0054, "rho": 0.0008, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-09-04T15:25:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAM261218P00105000", "bid": 39.4, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 41.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-05-15T14:28:09", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "PAM261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.1716, "open_interest": 4.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0044, "rho": 0.0006, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-01T14:24:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261218P00110000", "bid": 44.4, "bid_size": 8.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 46.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "PAM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.2387, "open_interest": 11.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0043, "theta": -0.0037, "rho": 0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261218P00115000", "bid": 49.4, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 51.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "PAM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0035, "theta": -0.0031, "rho": 0.0004, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261218P00120000", "bid": 54.4, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 56.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "PAM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.3614, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0026, "rho": 0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-04-21T15:02:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM261218P00125000", "bid": 59.4, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 61.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "PAM261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 60.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0022, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PAM261218P00130000", "bid": 64.4, "bid_size": 8.0, "ask": 68.3, "ask_size": 8.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 66.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "PAM270319C00040000", "bid": 23.4, "bid_size": 29.0, "ask": 26.7, "ask_size": 32.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0052, "vega": 0.0437, "theta": -0.0066, "rho": 0.125, "theo": 25.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PAM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.584, "open_interest": 0.0, "volume": 1.0, "delta": -0.0576, "gamma": 0.0053, "vega": 0.044, "theta": -0.0097, "rho": -0.0139, "theo": 0.6078, "change": -0.7, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T14:02:23", "percent_change": -56.0, "prev_day_close": 1.25}, {"option": "PAM270319C00045000", "bid": 18.8, "bid_size": 17.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.4494, "open_interest": 3.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0082, "vega": 0.0621, "theta": -0.0099, "rho": 0.1339, "theo": 20.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-05T11:24:10", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "PAM270319P00045000", "bid": 0.25, "bid_size": 36.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.499, "open_interest": 0.0, "volume": 1.0, "delta": -0.0914, "gamma": 0.0083, "vega": 0.0626, "theta": -0.0125, "rho": -0.0217, "theo": 0.9432, "change": -0.45, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T14:02:23", "percent_change": -30.0, "prev_day_close": 1.5}, {"option": "PAM270319C00050000", "bid": 15.1, "bid_size": 30.0, "ask": 17.9, "ask_size": 34.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0124, "vega": 0.0856, "theta": -0.0137, "rho": 0.1378, "theo": 16.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-08-28T13:27:14", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PAM270319P00050000", "bid": 0.95, "bid_size": 32.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0127, "vega": 0.0865, "theta": -0.0158, "rho": -0.0336, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "PAM270319C00055000", "bid": 10.6, "bid_size": 16.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0177, "vega": 0.1125, "theta": -0.0176, "rho": 0.1345, "theo": 12.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PAM270319P00055000", "bid": 1.5, "bid_size": 14.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.4383, "open_interest": 27.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0183, "vega": 0.1134, "theta": -0.0194, "rho": -0.0504, "theo": 2.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T11:17:14", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PAM270319C00060000", "bid": 7.6, "bid_size": 31.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.4118, "open_interest": 12.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0229, "vega": 0.1369, "theta": -0.021, "rho": 0.1228, "theo": 8.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T10:55:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAM270319P00060000", "bid": 2.0, "bid_size": 39.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.3966, "open_interest": 123.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0239, "vega": 0.1376, "theta": -0.0225, "rho": -0.072, "theo": 3.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:34:19", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PAM270319C00065000", "bid": 4.6, "bid_size": 39.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.4091, "open_interest": 26.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.026, "vega": 0.1507, "theta": -0.0229, "rho": 0.1042, "theo": 6.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-05T09:32:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PAM270319P00065000", "bid": 4.3, "bid_size": 38.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.3927, "open_interest": 10.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0276, "vega": 0.1498, "theta": -0.0243, "rho": -0.094, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-01T15:46:36", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PAM270319C00070000", "bid": 3.2, "bid_size": 1.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.4291, "open_interest": 17.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0258, "vega": 0.1499, "theta": -0.023, "rho": 0.0831, "theo": 4.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:01:11", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PAM270319P00070000", "bid": 7.6, "bid_size": 37.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.4011, "open_interest": 46.0, "volume": 0.0, "delta": -0.597, "gamma": 0.028, "vega": 0.1453, "theta": -0.0244, "rho": -0.1101, "theo": 9.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T12:05:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAM270319C00075000", "bid": 1.25, "bid_size": 36.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.4164, "open_interest": 74.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0232, "vega": 0.138, "theta": -0.0216, "rho": 0.0641, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:04:47", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "PAM270319P00075000", "bid": 11.3, "bid_size": 22.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.4044, "open_interest": 41.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.026, "vega": 0.1274, "theta": -0.023, "rho": -0.1149, "theo": 12.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-22T10:21:42", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PAM270319C00080000", "bid": 0.2, "bid_size": 33.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.4199, "open_interest": 15.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0198, "vega": 0.1213, "theta": -0.0196, "rho": 0.049, "theo": 2.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T12:07:06", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "PAM270319P00080000", "bid": 14.8, "bid_size": 39.0, "ask": 18.4, "ask_size": 17.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.023, "vega": 0.1037, "theta": -0.021, "rho": -0.1093, "theo": 17.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T13:36:28", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "PAM270319C00085000", "bid": 0.05, "bid_size": 36.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.438, "open_interest": 24.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0164, "vega": 0.1042, "theta": -0.0174, "rho": 0.0377, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-09-28T10:11:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PAM270319P00085000", "bid": 19.6, "bid_size": 18.0, "ask": 22.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0197, "vega": 0.0783, "theta": -0.0189, "rho": -0.0948, "theo": 21.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-11-04T12:46:42", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "PAM270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.4768, "open_interest": 63.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0134, "vega": 0.0887, "theta": -0.0153, "rho": 0.0293, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-10-20T15:25:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PAM270319P00090000", "bid": 24.4, "bid_size": 15.0, "ask": 27.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0172, "vega": 0.0535, "theta": -0.0159, "rho": -0.0744, "theo": 26.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-01T10:55:09", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PAM270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 38.0, "iv": 0.4322, "open_interest": 217.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.011, "vega": 0.0754, "theta": -0.0134, "rho": 0.0231, "theo": 0.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-20T15:58:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PAM270319P00095000", "bid": 29.2, "bid_size": 9.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.015, "vega": 0.032, "theta": -0.0154, "rho": -0.0476, "theo": 31.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PAM270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.5534, "open_interest": 363.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0091, "vega": 0.0642, "theta": -0.0118, "rho": 0.0185, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-07T11:22:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAM270319P00100000", "bid": 34.2, "bid_size": 8.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.01, "vega": 0.0118, "theta": -0.012, "rho": -0.0148, "theo": 36.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "PAM270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.5893, "open_interest": 61.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0075, "vega": 0.055, "theta": -0.0104, "rho": 0.015, "theo": 0.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-20T15:36:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAM270319P00105000", "bid": 39.2, "bid_size": 8.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0027, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 41.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "PAM270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0063, "vega": 0.0473, "theta": -0.0092, "rho": 0.0123, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM270319P00110000", "bid": 44.2, "bid_size": 6.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 46.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "PAM270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.6584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0053, "vega": 0.041, "theta": -0.0081, "rho": 0.0102, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM270319P00115000", "bid": 49.2, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 51.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "PAM270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0045, "vega": 0.0356, "theta": -0.0072, "rho": 0.0086, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM270319P00120000", "bid": 54.2, "bid_size": 8.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 56.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "PAM270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0038, "vega": 0.0312, "theta": -0.0064, "rho": 0.0073, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAM270319P00125000", "bid": 59.2, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 61.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "PAM270617C00040000", "bid": 24.4, "bid_size": 13.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0056, "vega": 0.0734, "theta": -0.0042, "rho": 0.1979, "theo": 26.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "PAM270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0057, "vega": 0.0742, "theta": -0.0088, "rho": -0.0338, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PAM270617C00045000", "bid": 20.2, "bid_size": 15.0, "ask": 23.2, "ask_size": 27.0, "iv": 0.4703, "open_interest": 1.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0081, "vega": 0.0986, "theta": -0.0072, "rho": 0.2086, "theo": 21.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:08:53", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "PAM270617P00045000", "bid": 0.55, "bid_size": 19.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0084, "vega": 0.0997, "theta": -0.011, "rho": -0.05, "theo": 1.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "PAM270617C00050000", "bid": 16.3, "bid_size": 16.0, "ask": 19.9, "ask_size": 16.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0112, "vega": 0.1268, "theta": -0.0102, "rho": 0.2121, "theo": 17.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PAM270617P00050000", "bid": 1.5, "bid_size": 17.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0116, "vega": 0.1285, "theta": -0.0133, "rho": -0.0714, "theo": 2.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PAM270617C00055000", "bid": 12.9, "bid_size": 27.0, "ask": 15.7, "ask_size": 34.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0145, "vega": 0.1551, "theta": -0.013, "rho": 0.2071, "theo": 14.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "PAM270617P00055000", "bid": 1.9, "bid_size": 16.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0151, "vega": 0.1569, "theta": -0.0155, "rho": -0.098, "theo": 3.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:19:26", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PAM270617C00060000", "bid": 9.7, "bid_size": 24.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.4253, "open_interest": 6.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0174, "vega": 0.1788, "theta": -0.0152, "rho": 0.1936, "theo": 11.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-30T12:39:37", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PAM270617P00060000", "bid": 4.3, "bid_size": 1.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0184, "vega": 0.1799, "theta": -0.0172, "rho": -0.1277, "theo": 5.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PAM270617C00065000", "bid": 6.8, "bid_size": 51.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0195, "vega": 0.1937, "theta": -0.0166, "rho": 0.1734, "theo": 8.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PAM270617P00065000", "bid": 5.8, "bid_size": 2.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.4052, "open_interest": 53.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.021, "vega": 0.193, "theta": -0.018, "rho": -0.1573, "theo": 7.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T11:10:14", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PAM270617C00070000", "bid": 5.3, "bid_size": 51.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.4271, "open_interest": 2.0, "volume": 10.0, "delta": 0.4864, "gamma": 0.0202, "vega": 0.1975, "theta": -0.017, "rho": 0.1491, "theo": 6.2469, "change": -0.9, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T10:24:02", "percent_change": -12.6761, "prev_day_close": 7.09999990463257}, {"option": "PAM270617P00070000", "bid": 9.4, "bid_size": 51.0, "ask": 12.2, "ask_size": 48.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0223, "vega": 0.1928, "theta": -0.018, "rho": -0.1797, "theo": 10.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PAM270617C00075000", "bid": 3.1, "bid_size": 58.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0197, "vega": 0.1909, "theta": -0.0165, "rho": 0.1243, "theo": 4.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PAM270617P00075000", "bid": 12.5, "bid_size": 44.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0224, "vega": 0.1795, "theta": -0.0171, "rho": -0.1908, "theo": 14.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "PAM270617C00080000", "bid": 1.7, "bid_size": 43.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.3832, "open_interest": 22.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0182, "vega": 0.1768, "theta": -0.0153, "rho": 0.1014, "theo": 3.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-03T14:06:36", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "PAM270617P00080000", "bid": 16.3, "bid_size": 25.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0216, "vega": 0.1559, "theta": -0.0157, "rho": -0.1852, "theo": 17.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "PAM270617C00085000", "bid": 0.8, "bid_size": 21.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0162, "vega": 0.1588, "theta": -0.0139, "rho": 0.0816, "theo": 2.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "PAM270617P00085000", "bid": 20.2, "bid_size": 18.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0202, "vega": 0.1244, "theta": -0.0138, "rho": -0.1633, "theo": 22.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "PAM270617C00090000", "bid": 0.25, "bid_size": 43.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.3958, "open_interest": 18.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0141, "vega": 0.1396, "theta": -0.0123, "rho": 0.0653, "theo": 1.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:39:34", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "PAM270617P00090000", "bid": 24.3, "bid_size": 18.0, "ask": 27.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0184, "vega": 0.0912, "theta": -0.012, "rho": -0.1262, "theo": 26.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PAM270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0121, "vega": 0.121, "theta": -0.0108, "rho": 0.0521, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "PAM270617P00095000", "bid": 29.0, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0177, "vega": 0.0583, "theta": -0.0096, "rho": -0.0947, "theo": 31.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PAM270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0102, "vega": 0.104, "theta": -0.0094, "rho": 0.0418, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PAM270617P00100000", "bid": 34.1, "bid_size": 8.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0125, "vega": 0.0241, "theta": -0.0076, "rho": -0.0122, "theo": 36.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "PAM270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0086, "vega": 0.0892, "theta": -0.0081, "rho": 0.0336, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PAM270617P00105000", "bid": 39.1, "bid_size": 8.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0024, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 41.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "PAM270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0072, "vega": 0.0763, "theta": -0.007, "rho": 0.0272, "theo": 0.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PAM270617P00110000", "bid": 44.1, "bid_size": 8.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 46.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "PAM270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0061, "vega": 0.0652, "theta": -0.0061, "rho": 0.0222, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAM270617P00115000", "bid": 49.1, "bid_size": 8.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 51.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "PAM270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0052, "vega": 0.056, "theta": -0.0053, "rho": 0.0182, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAM270617P00120000", "bid": 54.0, "bid_size": 8.0, "ask": 58.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 56.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}], "symbol": "PAM", "security_type": "stock", "exchange_id": 3, "current_price": 63.75, "price_change": -1.2, "price_change_percent": -1.8476, "bid": 63.75, "ask": 64.91, "bid_size": 100, "ask_size": 100, "open": 64.41, "high": 66.4099, "low": 62.67, "close": 63.75, "prev_day_close": 64.95, "volume": 197256, "iv30": 40.807, "iv30_change": -1.96, "iv30_change_percent": -4.583, "seqno": 21100888389, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "PAM"}