{"timestamp": "2026-11-10 02:34:08", "data": {"options": [{"option": "PAVE261120C00030000", "bid": 22.2, "bid_size": 53.0, "ask": 24.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 23.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "PAVE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 156.0, "iv": 2.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120C00035000", "bid": 17.2, "bid_size": 53.0, "ask": 19.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 18.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-10-09T14:50:39", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "PAVE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120C00040000", "bid": 12.2, "bid_size": 53.0, "ask": 14.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 13.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PAVE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 1.2054, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T10:21:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120C00043000", "bid": 9.3, "bid_size": 53.0, "ask": 10.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.335, "change": 0.0, "open": 0.0, "high": 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": "PAVE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.9627, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:22:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAVE261120C00044000", "bid": 8.2, "bid_size": 53.0, "ask": 9.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 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": "PAVE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.8837, "open_interest": 5.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0026, "vega": 0.001, "theta": -0.0014, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:20:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PAVE261120C00045000", "bid": 7.3, "bid_size": 53.0, "ask": 8.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0027, "rho": 0.0004, "theo": 8.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T10:07:33", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PAVE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.8053, "open_interest": 22.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0047, "vega": 0.0017, "theta": -0.0024, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:38:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120C00046000", "bid": 6.3, "bid_size": 53.0, "ask": 7.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0087, "vega": 0.0012, "theta": -0.0037, "rho": 0.0017, "theo": 7.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PAVE261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.4599, "open_interest": 46.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0084, "vega": 0.0028, "theta": -0.0041, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PAVE261120C00047000", "bid": 5.3, "bid_size": 53.0, "ask": 7.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0167, "vega": 0.0035, "theta": -0.0067, "rho": 0.0038, "theo": 6.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PAVE261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 195.0, "iv": 0.5255, "open_interest": 40.0, "volume": 3.0, "delta": -0.0206, "gamma": 0.0148, "vega": 0.0047, "theta": -0.0068, "rho": -0.0004, "theo": 0.0247, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:13:15", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PAVE261120C00048000", "bid": 4.4, "bid_size": 53.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0267, "vega": 0.0068, "theta": -0.011, "rho": 0.0061, "theo": 5.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PAVE261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 0.5713, "open_interest": 43.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0255, "vega": 0.0078, "theta": -0.0109, "rho": -0.0007, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:25:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PAVE261120C00049000", "bid": 3.3, "bid_size": 53.0, "ask": 5.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0438, "vega": 0.0114, "theta": -0.0171, "rho": 0.0078, "theo": 4.3994, "change": 0.0, "open": 0.0, "high": 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": "PAVE261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 510.0, "iv": 0.4923, "open_interest": 259.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0423, "vega": 0.0122, "theta": -0.017, "rho": -0.0013, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:06:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PAVE261120C00050000", "bid": 3.2, "bid_size": 53.0, "ask": 4.0, "ask_size": 100.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.068, "vega": 0.0178, "theta": -0.0251, "rho": 0.009, "theo": 3.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:14:53", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PAVE261120P00050000", "bid": 0.05, "bid_size": 7.0, "ask": 0.85, "ask_size": 283.0, "iv": 0.4423, "open_interest": 27.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0668, "vega": 0.0183, "theta": -0.025, "rho": -0.0022, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:33:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PAVE261120C00051000", "bid": 2.25, "bid_size": 57.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.3267, "open_interest": 4.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.099, "vega": 0.0252, "theta": -0.0344, "rho": 0.0096, "theo": 2.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:49:35", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PAVE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 306.0, "iv": 0.3909, "open_interest": 3.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.098, "vega": 0.0255, "theta": -0.0344, "rho": -0.0037, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:26:25", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "PAVE261120C00052000", "bid": 1.5, "bid_size": 122.0, "ask": 2.5, "ask_size": 172.0, "iv": 0.3398, "open_interest": 6.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.1311, "vega": 0.0323, "theta": -0.0429, "rho": 0.0093, "theo": 1.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:11:49", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "PAVE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 323.0, "iv": 0.3484, "open_interest": 479.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.1302, "vega": 0.0324, "theta": -0.0427, "rho": -0.0059, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:23:07", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "PAVE261120C00053000", "bid": 1.2, "bid_size": 7.0, "ask": 1.7, "ask_size": 166.0, "iv": 0.3508, "open_interest": 42.0, "volume": 4.0, "delta": 0.557, "gamma": 0.1535, "vega": 0.0365, "theta": -0.0472, "rho": 0.008, "theo": 1.1817, "change": 0.725, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:51:48", "percent_change": 126.087, "prev_day_close": 0.574999995529652}, {"option": "PAVE261120P00053000", "bid": 0.25, "bid_size": 384.0, "ask": 1.95, "ask_size": 329.0, "iv": 0.338, "open_interest": 11.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.1526, "vega": 0.0366, "theta": -0.047, "rho": -0.0087, "theo": 0.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T11:04:24", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PAVE261120C00054000", "bid": 0.65, "bid_size": 10.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.3065, "open_interest": 69.0, "volume": 4.0, "delta": 0.4009, "gamma": 0.1543, "vega": 0.0358, "theta": -0.0448, "rho": 0.0061, "theo": 0.6931, "change": 0.45, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:00:08", "percent_change": 128.571, "prev_day_close": 0.3499999884516}, {"option": "PAVE261120P00054000", "bid": 1.1, "bid_size": 32.0, "ask": 2.5, "ask_size": 304.0, "iv": 0.3832, "open_interest": 28.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.1535, "vega": 0.0358, "theta": -0.0445, "rho": -0.0119, "theo": 1.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:09:47", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PAVE261120C00055000", "bid": 0.05, "bid_size": 859.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.2757, "open_interest": 186.0, "volume": 1.0, "delta": 0.2564, "gamma": 0.131, "vega": 0.03, "theta": -0.0362, "rho": 0.004, "theo": 0.3661, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:18:58", "percent_change": -9.31323e-08, "prev_day_close": 0.400000000372529}, {"option": "PAVE261120P00055000", "bid": 1.6, "bid_size": 64.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.1304, "vega": 0.0299, "theta": -0.0358, "rho": -0.0148, "theo": 2.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T11:03:47", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PAVE261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 456.0, "iv": 0.4472, "open_interest": 105.0, "volume": 3.0, "delta": 0.1453, "gamma": 0.0937, "vega": 0.0215, "theta": -0.0248, "rho": 0.0024, "theo": 0.1747, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:26:44", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "PAVE261120P00056000", "bid": 2.45, "bid_size": 50.0, "ask": 3.9, "ask_size": 86.0, "iv": 0.3818, "open_interest": 10.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0934, "vega": 0.0214, "theta": -0.0244, "rho": -0.0172, "theo": 2.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T12:13:08", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PAVE261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.2945, "open_interest": 221.0, "volume": 9.0, "delta": 0.0738, "gamma": 0.0575, "vega": 0.0133, "theta": -0.0147, "rho": 0.0012, "theo": 0.0765, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:14", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261120P00057000", "bid": 3.1, "bid_size": 53.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0573, "vega": 0.0133, "theta": -0.0142, "rho": -0.0189, "theo": 3.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PAVE261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.3105, "open_interest": 165.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0311, "vega": 0.0074, "theta": -0.0078, "rho": 0.0006, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:37:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAVE261120P00058000", "bid": 4.2, "bid_size": 53.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.031, "vega": 0.0074, "theta": -0.0072, "rho": -0.02, "theo": 4.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PAVE261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.3811, "open_interest": 70.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0153, "vega": 0.0037, "theta": -0.0038, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:16:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAVE261120P00059000", "bid": 5.2, "bid_size": 44.0, "ask": 6.8, "ask_size": 64.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0153, "vega": 0.0037, "theta": -0.0031, "rho": -0.0207, "theo": 5.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PAVE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3753, "open_interest": 76.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0017, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:44:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261120P00060000", "bid": 6.2, "bid_size": 44.0, "ask": 7.8, "ask_size": 64.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0009, "rho": -0.0212, "theo": 6.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PAVE261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.4491, "open_interest": 97.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:10:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAVE261120P00061000", "bid": 7.1, "bid_size": 53.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0032, "vega": 0.0008, "theta": 0.0, "rho": -0.0216, "theo": 7.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PAVE261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 109.0, "iv": 0.5652, "open_interest": 14.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:15:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261120P00062000", "bid": 8.2, "bid_size": 44.0, "ask": 9.8, "ask_size": 64.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0004, "theta": 0.0, "rho": -0.022, "theo": 8.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PAVE261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.5334, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:15:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261120P00063000", "bid": 9.0, "bid_size": 53.0, "ask": 10.8, "ask_size": 64.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0224, "theo": 9.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "PAVE261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5736, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:21:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261120P00064000", "bid": 10.2, "bid_size": 44.0, "ask": 11.9, "ask_size": 64.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0227, "theo": 10.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PAVE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 121.0, "iv": 0.7198, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:57:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAVE261120P00065000", "bid": 11.1, "bid_size": 53.0, "ask": 12.8, "ask_size": 64.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0231, "theo": 11.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PAVE261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.7387, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:59:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PAVE261120P00066000", "bid": 12.1, "bid_size": 53.0, "ask": 13.9, "ask_size": 64.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0234, "theo": 12.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "PAVE261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAVE261120P00067000", "bid": 13.1, "bid_size": 53.0, "ask": 14.9, "ask_size": 64.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0236, "theo": 13.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "PAVE261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120P00068000", "bid": 14.1, "bid_size": 53.0, "ask": 15.9, "ask_size": 64.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 14.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "PAVE261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120P00069000", "bid": 15.2, "bid_size": 44.0, "ask": 16.8, "ask_size": 64.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0238, "theo": 15.6758, "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": 17.9000005722046}, {"option": "PAVE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120P00070000", "bid": 16.1, "bid_size": 53.0, "ask": 17.9, "ask_size": 64.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0236, "theo": 16.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "PAVE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAVE261120P00075000", "bid": 20.5, "bid_size": 53.0, "ask": 22.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0153, "theo": 21.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "PAVE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 187.0, "iv": 1.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120P00080000", "bid": 26.0, "bid_size": 53.0, "ask": 27.8, "ask_size": 64.0, "iv": 1.3282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PAVE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261120P00085000", "bid": 31.1, "bid_size": 53.0, "ask": 32.8, "ask_size": 64.0, "iv": 1.538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "PAVE261218C00035000", "bid": 17.2, "bid_size": 30.0, "ask": 19.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0023, "vega": 0.001, "theta": -0.0023, "rho": 0.0007, "theo": 18.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-07-29T14:00:04", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "PAVE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.8707, "open_interest": 11.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0036, "rho": -0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-12T15:47:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261218C00040000", "bid": 12.3, "bid_size": 53.0, "ask": 14.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0094, "vega": 0.0082, "theta": -0.007, "rho": 0.0113, "theo": 13.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-30T11:31:49", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PAVE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.5041, "open_interest": 30.0, "volume": 1.0, "delta": -0.0292, "gamma": 0.0079, "vega": 0.0118, "theta": -0.0069, "rho": -0.0018, "theo": 0.0974, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:17:31", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "PAVE261218C00045000", "bid": 7.7, "bid_size": 53.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.3045, "open_interest": 12.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0239, "vega": 0.0253, "theta": -0.0133, "rho": 0.0232, "theo": 8.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-16T15:33:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PAVE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 129.0, "iv": 0.3827, "open_interest": 45.0, "volume": 6.0, "delta": -0.084, "gamma": 0.0224, "vega": 0.0272, "theta": -0.0133, "rho": -0.0053, "theo": 0.2723, "change": -0.375, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:28:00", "percent_change": -71.4286, "prev_day_close": 0.524999991059303}, {"option": "PAVE261218C00046000", "bid": 6.7, "bid_size": 53.0, "ask": 8.2, "ask_size": 70.0, "iv": 0.305, "open_interest": 1.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.029, "vega": 0.0302, "theta": -0.015, "rho": 0.025, "theo": 7.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-06-02T14:22:18", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PAVE261218P00046000", "bid": 0.15, "bid_size": 10.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.3441, "open_interest": 18.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0276, "vega": 0.032, "theta": -0.015, "rho": -0.0066, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:39:10", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PAVE261218C00047000", "bid": 5.5, "bid_size": 53.0, "ask": 7.4, "ask_size": 71.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0351, "vega": 0.036, "theta": -0.0169, "rho": 0.0269, "theo": 6.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PAVE261218P00047000", "bid": 0.1, "bid_size": 7.0, "ask": 0.9, "ask_size": 254.0, "iv": 0.3779, "open_interest": 4.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0337, "vega": 0.0373, "theta": -0.0168, "rho": -0.0082, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:04:34", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "PAVE261218C00048000", "bid": 4.7, "bid_size": 53.0, "ask": 6.5, "ask_size": 80.0, "iv": 0.2868, "open_interest": 9.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0422, "vega": 0.0422, "theta": -0.0189, "rho": 0.028, "theo": 5.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PAVE261218P00048000", "bid": 0.25, "bid_size": 7.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.3684, "open_interest": 17.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0408, "vega": 0.0432, "theta": -0.0188, "rho": -0.0103, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:54:38", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "PAVE261218C00049000", "bid": 3.7, "bid_size": 72.0, "ask": 6.4, "ask_size": 232.0, "iv": 0.3477, "open_interest": 17.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0503, "vega": 0.0487, "theta": -0.0208, "rho": 0.0289, "theo": 4.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T14:54:21", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "PAVE261218P00049000", "bid": 0.05, "bid_size": 823.0, "ask": 1.2, "ask_size": 302.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0489, "vega": 0.0495, "theta": -0.0207, "rho": -0.0129, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-05-11T15:18:55", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "PAVE261218C00050000", "bid": 4.1, "bid_size": 23.0, "ask": 4.7, "ask_size": 119.0, "iv": 0.3693, "open_interest": 621.0, "volume": 6.0, "delta": 0.7472, "gamma": 0.0589, "vega": 0.0552, "theta": -0.0226, "rho": 0.0288, "theo": 4.1456, "change": 1.425, "open": 4.1, "high": 4.37, "low": 4.1, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 49.5652, "prev_day_close": 2.875}, {"option": "PAVE261218P00050000", "bid": 0.45, "bid_size": 20.0, "ask": 0.9, "ask_size": 77.0, "iv": 0.2785, "open_interest": 66.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0576, "vega": 0.0558, "theta": -0.0224, "rho": -0.016, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T13:41:30", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "PAVE261218C00051000", "bid": 2.2, "bid_size": 282.0, "ask": 4.1, "ask_size": 191.0, "iv": 0.2634, "open_interest": 22.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0675, "vega": 0.0612, "theta": -0.0241, "rho": 0.0283, "theo": 3.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T11:00:51", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "PAVE261218P00051000", "bid": 0.1, "bid_size": 781.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.2153, "open_interest": 26.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0663, "vega": 0.0616, "theta": -0.0239, "rho": -0.0199, "theo": 1.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:14:09", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "PAVE261218C00052000", "bid": 1.65, "bid_size": 451.0, "ask": 3.4, "ask_size": 266.0, "iv": 0.2654, "open_interest": 110.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0752, "vega": 0.066, "theta": -0.025, "rho": 0.0268, "theo": 2.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T12:45:44", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "PAVE261218P00052000", "bid": 0.5, "bid_size": 124.0, "ask": 2.45, "ask_size": 235.0, "iv": 0.2988, "open_interest": 5.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.074, "vega": 0.0662, "theta": -0.0248, "rho": -0.0244, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PAVE261218C00053000", "bid": 1.1, "bid_size": 489.0, "ask": 2.8, "ask_size": 283.0, "iv": 0.2619, "open_interest": 8.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0806, "vega": 0.0688, "theta": -0.0252, "rho": 0.0244, "theo": 2.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:21:44", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PAVE261218P00053000", "bid": 1.25, "bid_size": 14.0, "ask": 2.8, "ask_size": 288.0, "iv": 0.3121, "open_interest": 104.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0795, "vega": 0.0688, "theta": -0.0249, "rho": -0.0294, "theo": 1.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T15:06:11", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "PAVE261218C00054000", "bid": 1.35, "bid_size": 26.0, "ask": 1.85, "ask_size": 94.0, "iv": 0.2783, "open_interest": 35.0, "volume": 65.0, "delta": 0.4575, "gamma": 0.0825, "vega": 0.0689, "theta": -0.0245, "rho": 0.0216, "theo": 1.5796, "change": 0.6, "open": 1.4, "high": 1.6, "low": 1.4, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:55:02", "percent_change": 60.0, "prev_day_close": 1.0}, {"option": "PAVE261218P00054000", "bid": 1.8, "bid_size": 16.0, "ask": 3.3, "ask_size": 273.0, "iv": 0.3106, "open_interest": 30.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0816, "vega": 0.0688, "theta": -0.0242, "rho": -0.0349, "theo": 2.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:08:09", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PAVE261218C00055000", "bid": 0.35, "bid_size": 583.0, "ask": 2.1, "ask_size": 375.0, "iv": 0.2796, "open_interest": 96.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0803, "vega": 0.066, "theta": -0.023, "rho": 0.0184, "theo": 1.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T09:30:30", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "PAVE261218P00055000", "bid": 2.3, "bid_size": 48.0, "ask": 3.9, "ask_size": 284.0, "iv": 0.3022, "open_interest": 110.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0796, "vega": 0.0659, "theta": -0.0226, "rho": -0.0404, "theo": 2.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:32:06", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PAVE261218C00056000", "bid": 0.7, "bid_size": 9.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.2607, "open_interest": 122.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0742, "vega": 0.0606, "theta": -0.0207, "rho": 0.0149, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:42:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAVE261218P00056000", "bid": 2.8, "bid_size": 100.0, "ask": 4.4, "ask_size": 176.0, "iv": 0.2736, "open_interest": 119.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0736, "vega": 0.0604, "theta": -0.0203, "rho": -0.0457, "theo": 3.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T13:56:52", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PAVE261218C00057000", "bid": 0.3, "bid_size": 11.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.2668, "open_interest": 107.0, "volume": 26.0, "delta": 0.2319, "gamma": 0.0655, "vega": 0.0535, "theta": -0.0181, "rho": 0.0118, "theo": 0.5951, "change": 0.15, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:48:17", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "PAVE261218P00057000", "bid": 3.6, "bid_size": 50.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.282, "open_interest": 50.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.065, "vega": 0.0533, "theta": -0.0176, "rho": -0.0506, "theo": 4.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:24:20", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PAVE261218C00058000", "bid": 0.3, "bid_size": 9.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.2677, "open_interest": 174.0, "volume": 2.0, "delta": 0.1764, "gamma": 0.0554, "vega": 0.0457, "theta": -0.0153, "rho": 0.0091, "theo": 0.42, "change": -0.015, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:58:48", "percent_change": -3.52941, "prev_day_close": 0.425000000745058}, {"option": "PAVE261218P00058000", "bid": 4.4, "bid_size": 53.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.2809, "open_interest": 9.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0551, "vega": 0.0455, "theta": -0.0148, "rho": -0.0548, "theo": 5.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T14:35:17", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PAVE261218C00059000", "bid": 0.1, "bid_size": 17.0, "ask": 0.7, "ask_size": 311.0, "iv": 0.2952, "open_interest": 288.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0455, "vega": 0.038, "theta": -0.0127, "rho": 0.0069, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:40:46", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PAVE261218P00059000", "bid": 5.3, "bid_size": 40.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.2928, "open_interest": 33.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0452, "vega": 0.0378, "theta": -0.0121, "rho": -0.0584, "theo": 6.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-06-30T15:39:38", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PAVE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 272.0, "iv": 0.2926, "open_interest": 190.0, "volume": 24.0, "delta": 0.0991, "gamma": 0.0365, "vega": 0.0311, "theta": -0.0104, "rho": 0.0052, "theo": 0.2102, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:47:23", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "PAVE261218P00060000", "bid": 6.3, "bid_size": 37.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.2984, "open_interest": 27.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0363, "vega": 0.0309, "theta": -0.0097, "rho": -0.0613, "theo": 6.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-10T10:28:19", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "PAVE261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 0.35, "open_interest": 67.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0288, "vega": 0.025, "theta": -0.0085, "rho": 0.0039, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:49:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE261218P00061000", "bid": 7.1, "bid_size": 53.0, "ask": 8.9, "ask_size": 61.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0287, "vega": 0.025, "theta": -0.0077, "rho": -0.0638, "theo": 7.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PAVE261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.2625, "open_interest": 86.0, "volume": 4.0, "delta": 0.0553, "gamma": 0.0226, "vega": 0.0201, "theta": -0.0068, "rho": 0.0029, "theo": 0.1086, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:04:13", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261218P00062000", "bid": 7.9, "bid_size": 30.0, "ask": 9.9, "ask_size": 49.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0225, "vega": 0.02, "theta": -0.006, "rho": -0.0658, "theo": 8.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-07-06T10:32:17", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "PAVE261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.3257, "open_interest": 118.0, "volume": 1.0, "delta": 0.0416, "gamma": 0.0176, "vega": 0.016, "theta": -0.0055, "rho": 0.0022, "theo": 0.0793, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:21:22", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "PAVE261218P00063000", "bid": 8.9, "bid_size": 30.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0176, "vega": 0.016, "theta": -0.0046, "rho": -0.0674, "theo": 9.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "PAVE261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.3059, "open_interest": 56.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0137, "vega": 0.0128, "theta": -0.0044, "rho": 0.0017, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:53:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAVE261218P00064000", "bid": 10.1, "bid_size": 30.0, "ask": 11.9, "ask_size": 44.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0137, "vega": 0.0128, "theta": -0.0034, "rho": -0.0686, "theo": 10.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-06-30T15:39:38", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PAVE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.3057, "open_interest": 104.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0107, "vega": 0.0103, "theta": -0.0036, "rho": 0.0013, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:23:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAVE261218P00065000", "bid": 10.9, "bid_size": 30.0, "ask": 12.9, "ask_size": 44.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0107, "vega": 0.0103, "theta": -0.0025, "rho": -0.0695, "theo": 11.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "PAVE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.4609, "open_interest": 121.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0033, "vega": 0.0035, "theta": -0.0013, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:29:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAVE261218P00070000", "bid": 15.9, "bid_size": 30.0, "ask": 17.9, "ask_size": 44.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0035, "vega": 0.0037, "theta": 0.0, "rho": -0.0671, "theo": 16.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PAVE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.5323, "open_interest": 54.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0005, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T13:12:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAVE261218P00075000", "bid": 20.9, "bid_size": 30.0, "ask": 22.9, "ask_size": 44.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0017, "vega": 0.0016, "theta": 0.0, "rho": -0.0508, "theo": 21.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "PAVE270319C00040000", "bid": 13.4, "bid_size": 31.0, "ask": 15.6, "ask_size": 71.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0132, "vega": 0.0397, "theta": -0.005, "rho": 0.063, "theo": 13.6354, "change": 0.0, "open": 0.0, "high": 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": "PAVE270319P00040000", "bid": 0.1, "bid_size": 33.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3266, "open_interest": 2.0, "volume": 1.0, "delta": -0.0741, "gamma": 0.0122, "vega": 0.045, "theta": -0.006, "rho": -0.0146, "theo": 0.4061, "change": -0.325, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:14:12", "percent_change": -52.0, "prev_day_close": 0.625000014901161}, {"option": "PAVE270319C00045000", "bid": 8.2, "bid_size": 41.0, "ask": 11.0, "ask_size": 67.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0254, "vega": 0.0754, "theta": -0.0091, "rho": 0.0837, "theo": 9.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PAVE270319P00045000", "bid": 0.4, "bid_size": 18.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.024, "vega": 0.0785, "theta": -0.0095, "rho": -0.0317, "theo": 0.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PAVE270319C00047000", "bid": 6.5, "bid_size": 46.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0312, "vega": 0.0921, "theta": -0.0106, "rho": 0.09, "theo": 7.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PAVE270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.2745, "open_interest": 2.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0299, "vega": 0.0933, "theta": -0.0108, "rho": -0.0419, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:50:38", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PAVE270319C00048000", "bid": 5.4, "bid_size": 240.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0341, "vega": 0.0993, "theta": -0.0113, "rho": 0.0914, "theo": 6.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "PAVE270319P00048000", "bid": 0.25, "bid_size": 599.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0329, "vega": 0.1004, "theta": -0.0115, "rho": -0.0477, "theo": 1.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PAVE270319C00049000", "bid": 5.0, "bid_size": 293.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0369, "vega": 0.1067, "theta": -0.0119, "rho": 0.0924, "theo": 6.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PAVE270319P00049000", "bid": 0.45, "bid_size": 608.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0358, "vega": 0.1072, "theta": -0.012, "rho": -0.0541, "theo": 1.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PAVE270319C00050000", "bid": 4.6, "bid_size": 267.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.3136, "open_interest": 8.0, "volume": 1.0, "delta": 0.6706, "gamma": 0.0394, "vega": 0.1126, "theta": -0.0124, "rho": 0.0897, "theo": 5.3903, "change": 1.12, "open": 5.67, "high": 5.67, "low": 5.67, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T13:55:16", "percent_change": 24.6154, "prev_day_close": 4.54999995231628}, {"option": "PAVE270319P00050000", "bid": 0.6, "bid_size": 240.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0386, "vega": 0.1132, "theta": -0.0125, "rho": -0.0608, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PAVE270319C00051000", "bid": 3.6, "bid_size": 294.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0417, "vega": 0.1179, "theta": -0.0127, "rho": 0.0886, "theo": 4.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PAVE270319P00051000", "bid": 0.95, "bid_size": 107.0, "ask": 3.3, "ask_size": 104.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0411, "vega": 0.1182, "theta": -0.0128, "rho": -0.0678, "theo": 2.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PAVE270319C00052000", "bid": 3.8, "bid_size": 76.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0435, "vega": 0.1218, "theta": -0.0129, "rho": 0.0855, "theo": 4.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PAVE270319P00052000", "bid": 1.35, "bid_size": 66.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.2774, "open_interest": 1.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0432, "vega": 0.122, "theta": -0.013, "rho": -0.0753, "theo": 2.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T13:22:34", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PAVE270319C00053000", "bid": 2.5, "bid_size": 280.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.2807, "open_interest": 5.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0449, "vega": 0.1242, "theta": -0.013, "rho": 0.0808, "theo": 3.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T12:39:50", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "PAVE270319P00053000", "bid": 1.85, "bid_size": 44.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2821, "open_interest": 32.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0448, "vega": 0.1243, "theta": -0.013, "rho": -0.0824, "theo": 3.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:50:42", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PAVE270319C00054000", "bid": 2.0, "bid_size": 281.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.2769, "open_interest": 9.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0457, "vega": 0.1251, "theta": -0.0129, "rho": 0.0762, "theo": 3.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-30T15:23:00", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "PAVE270319P00054000", "bid": 2.3, "bid_size": 44.0, "ask": 5.4, "ask_size": 74.0, "iv": 0.2771, "open_interest": 4.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0459, "vega": 0.1252, "theta": -0.0129, "rho": -0.0893, "theo": 3.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T15:31:07", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PAVE270319C00055000", "bid": 1.5, "bid_size": 349.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.2575, "open_interest": 31.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0458, "vega": 0.1244, "theta": -0.0127, "rho": 0.0705, "theo": 2.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T11:04:28", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "PAVE270319P00055000", "bid": 2.8, "bid_size": 55.0, "ask": 5.8, "ask_size": 95.0, "iv": 0.2666, "open_interest": 1.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0463, "vega": 0.1243, "theta": -0.0126, "rho": -0.0966, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-07T13:20:17", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "PAVE270319C00056000", "bid": 1.45, "bid_size": 321.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.2523, "open_interest": 4.0, "volume": 1.0, "delta": 0.4049, "gamma": 0.0454, "vega": 0.122, "theta": -0.0123, "rho": 0.0647, "theo": 2.2441, "change": 0.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:48:56", "percent_change": 5.0, "prev_day_close": 1.99999995529652}, {"option": "PAVE270319P00056000", "bid": 3.2, "bid_size": 57.0, "ask": 6.5, "ask_size": 103.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": -0.587, "gamma": 0.046, "vega": 0.1219, "theta": -0.0122, "rho": -0.1025, "theo": 4.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-07-29T10:10:28", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PAVE270319C00057000", "bid": 0.85, "bid_size": 336.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0443, "vega": 0.1181, "theta": -0.0118, "rho": 0.0586, "theo": 1.8872, "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": 1.35000000149012}, {"option": "PAVE270319P00057000", "bid": 4.3, "bid_size": 31.0, "ask": 6.6, "ask_size": 83.0, "iv": 0.2545, "open_interest": 1.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0451, "vega": 0.1178, "theta": -0.0116, "rho": -0.1077, "theo": 5.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T14:05:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PAVE270319C00058000", "bid": 0.3, "bid_size": 548.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.2314, "open_interest": 1.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0426, "vega": 0.1129, "theta": -0.0111, "rho": 0.0524, "theo": 1.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-17T09:51:15", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "PAVE270319P00058000", "bid": 4.5, "bid_size": 41.0, "ask": 7.7, "ask_size": 71.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0436, "vega": 0.1123, "theta": -0.0108, "rho": -0.113, "theo": 6.2331, "change": 0.0, "open": 0.0, "high": 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": "PAVE270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.2264, "open_interest": 52.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0405, "vega": 0.1065, "theta": -0.0104, "rho": 0.0464, "theo": 1.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T15:35:58", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "PAVE270319P00059000", "bid": 5.8, "bid_size": 2.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0415, "vega": 0.1057, "theta": -0.01, "rho": -0.1163, "theo": 6.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PAVE270319C00060000", "bid": 0.5, "bid_size": 220.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.2542, "open_interest": 17.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0379, "vega": 0.0993, "theta": -0.0096, "rho": 0.0407, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:01:51", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PAVE270319P00060000", "bid": 6.7, "bid_size": 13.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.039, "vega": 0.0981, "theta": -0.0091, "rho": -0.1188, "theo": 7.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "PAVE270319C00061000", "bid": 0.45, "bid_size": 87.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.2602, "open_interest": 7.0, "volume": 4.0, "delta": 0.2084, "gamma": 0.035, "vega": 0.0915, "theta": -0.0088, "rho": 0.0353, "theo": 0.8801, "change": -0.1, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:54:00", "percent_change": -10.5263, "prev_day_close": 0.950000002980232}, {"option": "PAVE270319P00061000", "bid": 7.3, "bid_size": 31.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.2589, "open_interest": 1.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0362, "vega": 0.0899, "theta": -0.0081, "rho": -0.1209, "theo": 8.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-10-01T13:18:51", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PAVE270319C00062000", "bid": 0.1, "bid_size": 923.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.261, "open_interest": 12.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.032, "vega": 0.0833, "theta": -0.0079, "rho": 0.0303, "theo": 0.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T15:28:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PAVE270319P00062000", "bid": 8.5, "bid_size": 9.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.2837, "open_interest": 1.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0331, "vega": 0.0812, "theta": -0.0072, "rho": -0.1213, "theo": 9.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-08-03T14:05:16", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PAVE270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.2522, "open_interest": 10.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0288, "vega": 0.0751, "theta": -0.0071, "rho": 0.0259, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:37:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PAVE270319P00063000", "bid": 8.7, "bid_size": 41.0, "ask": 11.3, "ask_size": 41.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0299, "vega": 0.0728, "theta": -0.0062, "rho": -0.1221, "theo": 10.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PAVE270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.2569, "open_interest": 5.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0258, "vega": 0.0671, "theta": -0.0063, "rho": 0.0219, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:23:58", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PAVE270319P00064000", "bid": 9.9, "bid_size": 31.0, "ask": 12.6, "ask_size": 41.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0266, "vega": 0.0641, "theta": -0.0052, "rho": -0.1209, "theo": 11.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PAVE270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0227, "vega": 0.0592, "theta": -0.0055, "rho": 0.0183, "theo": 0.3739, "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": 0.5}, {"option": "PAVE270319P00065000", "bid": 10.5, "bid_size": 41.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.8936, "gamma": 0.0235, "vega": 0.0561, "theta": -0.0043, "rho": -0.119, "theo": 11.9984, "change": -2.2, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T12:50:48", "percent_change": -15.8273, "prev_day_close": 13.9000000953674}, {"option": "PAVE270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.2698, "open_interest": 1.0, "volume": 5.0, "delta": 0.0882, "gamma": 0.0199, "vega": 0.052, "theta": -0.0048, "rho": 0.0153, "theo": 0.2994, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:33:31", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "PAVE270319P00066000", "bid": 11.8, "bid_size": 15.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0205, "vega": 0.0484, "theta": -0.0034, "rho": -0.1189, "theo": 12.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.29, "last_trade_time": "2026-10-01T13:21:54", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PAVE270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.2787, "open_interest": 6.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0173, "vega": 0.0453, "theta": -0.0041, "rho": 0.0127, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:30:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAVE270319P00067000", "bid": 12.8, "bid_size": 11.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0176, "vega": 0.0412, "theta": -0.0026, "rho": -0.1166, "theo": 13.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.26, "last_trade_time": "2026-10-01T13:23:16", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "PAVE270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.3063, "open_interest": 6.0, "volume": 3.0, "delta": 0.0408, "gamma": 0.0109, "vega": 0.029, "theta": -0.0026, "rho": 0.0071, "theo": 0.1207, "change": -0.225, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:24:50", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "PAVE270319P00070000", "bid": 15.7, "bid_size": 15.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0107, "vega": 0.0246, "theta": -0.0006, "rho": -0.1137, "theo": 16.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "PAVE270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.3028, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0046, "vega": 0.0126, "theta": -0.0011, "rho": 0.0026, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE270319P00075000", "bid": 20.7, "bid_size": 15.0, "ask": 23.6, "ask_size": 15.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0061, "vega": 0.0085, "theta": 0.0, "rho": -0.087, "theo": 21.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "PAVE270617C00030000", "bid": 22.6, "bid_size": 102.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.414, "open_interest": 172.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0052, "vega": 0.0405, "theta": -0.0004, "rho": 0.1067, "theo": 23.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-11-06T12:01:12", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "PAVE270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 57.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0047, "vega": 0.0416, "theta": -0.0047, "rho": -0.0171, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAVE270617C00035000", "bid": 18.9, "bid_size": 6.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.4798, "open_interest": 1369.0, "volume": 2.0, "delta": 0.9146, "gamma": 0.0083, "vega": 0.0592, "theta": -0.0022, "rho": 0.1465, "theo": 19.1602, "change": 1.71, "open": 19.05, "high": 19.06, "low": 19.05, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-09T10:38:02", "percent_change": 9.85591, "prev_day_close": 17.3499999046326}, {"option": "PAVE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0078, "vega": 0.0595, "theta": -0.0057, "rho": -0.0264, "theo": 0.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PAVE270617C00040000", "bid": 14.0, "bid_size": 55.0, "ask": 16.2, "ask_size": 70.0, "iv": 0.4312, "open_interest": 50.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.013, "vega": 0.0838, "theta": -0.0042, "rho": 0.1801, "theo": 14.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T14:48:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PAVE270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.3275, "open_interest": 5.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0129, "vega": 0.084, "theta": -0.007, "rho": -0.0412, "theo": 1.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T14:24:52", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "PAVE270617C00043000", "bid": 11.4, "bid_size": 31.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0171, "vega": 0.1018, "theta": -0.0054, "rho": 0.1894, "theo": 12.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-05T14:49:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PAVE270617P00043000", "bid": 0.25, "bid_size": 346.0, "ask": 2.35, "ask_size": 129.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0173, "vega": 0.1024, "theta": -0.0078, "rho": -0.0543, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "PAVE270617C00044000", "bid": 9.4, "bid_size": 120.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.2963, "open_interest": 107.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0187, "vega": 0.1082, "theta": -0.0059, "rho": 0.1904, "theo": 11.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-10-30T13:15:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PAVE270617P00044000", "bid": 0.05, "bid_size": 876.0, "ask": 2.5, "ask_size": 133.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.019, "vega": 0.1088, "theta": -0.008, "rho": -0.0596, "theo": 1.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "PAVE270617C00045000", "bid": 8.7, "bid_size": 69.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.3049, "open_interest": 10.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0204, "vega": 0.1148, "theta": -0.0063, "rho": 0.1902, "theo": 10.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-05T15:02:21", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PAVE270617P00045000", "bid": 0.6, "bid_size": 34.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0208, "vega": 0.1158, "theta": -0.0083, "rho": -0.0654, "theo": 1.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PAVE270617C00046000", "bid": 8.0, "bid_size": 63.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.2969, "open_interest": 4.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0222, "vega": 0.1215, "theta": -0.0067, "rho": 0.1891, "theo": 9.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T09:30:30", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PAVE270617P00046000", "bid": 0.7, "bid_size": 34.0, "ask": 2.45, "ask_size": 60.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0228, "vega": 0.1225, "theta": -0.0085, "rho": -0.0715, "theo": 1.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PAVE270617C00047000", "bid": 7.6, "bid_size": 56.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.3268, "open_interest": 1.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0241, "vega": 0.1282, "theta": -0.0071, "rho": 0.187, "theo": 8.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T13:56:27", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PAVE270617P00047000", "bid": 0.6, "bid_size": 68.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.2811, "open_interest": 5.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0247, "vega": 0.1293, "theta": -0.0088, "rho": -0.0783, "theo": 2.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T14:24:52", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "PAVE270617C00048000", "bid": 6.8, "bid_size": 112.0, "ask": 9.2, "ask_size": 44.0, "iv": 0.2956, "open_interest": 47.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.026, "vega": 0.1348, "theta": -0.0075, "rho": 0.1838, "theo": 8.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.68, "last_trade_time": "2026-11-04T14:35:44", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAVE270617P00048000", "bid": 1.1, "bid_size": 34.0, "ask": 3.0, "ask_size": 70.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0268, "vega": 0.1359, "theta": -0.009, "rho": -0.0855, "theo": 2.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "PAVE270617C00049000", "bid": 6.9, "bid_size": 39.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0279, "vega": 0.141, "theta": -0.0079, "rho": 0.1798, "theo": 7.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-10-29T14:14:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PAVE270617P00049000", "bid": 1.25, "bid_size": 34.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.2623, "open_interest": 12.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0288, "vega": 0.1421, "theta": -0.0092, "rho": -0.0931, "theo": 2.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-01T12:22:14", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PAVE270617C00050000", "bid": 5.4, "bid_size": 116.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.2823, "open_interest": 10.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0298, "vega": 0.1468, "theta": -0.0082, "rho": 0.1746, "theo": 6.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-05T14:16:07", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PAVE270617P00050000", "bid": 1.25, "bid_size": 80.0, "ask": 3.7, "ask_size": 103.0, "iv": 0.2609, "open_interest": 751.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0308, "vega": 0.148, "theta": -0.0093, "rho": -0.1011, "theo": 2.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:03:17", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "PAVE270617C00051000", "bid": 4.8, "bid_size": 109.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.273, "open_interest": 18.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0315, "vega": 0.1519, "theta": -0.0085, "rho": 0.1687, "theo": 6.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-13T14:14:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PAVE270617P00051000", "bid": 1.8, "bid_size": 34.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0328, "vega": 0.153, "theta": -0.0094, "rho": -0.1095, "theo": 3.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PAVE270617C00052000", "bid": 4.1, "bid_size": 144.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.2686, "open_interest": 47.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0331, "vega": 0.1562, "theta": -0.0087, "rho": 0.1619, "theo": 5.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-02T14:56:43", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PAVE270617P00052000", "bid": 2.15, "bid_size": 34.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0345, "vega": 0.1571, "theta": -0.0095, "rho": -0.1179, "theo": 3.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "PAVE270617C00053000", "bid": 3.5, "bid_size": 136.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.2652, "open_interest": 7.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0344, "vega": 0.1595, "theta": -0.0088, "rho": 0.1544, "theo": 4.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-02T14:55:34", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PAVE270617P00053000", "bid": 2.65, "bid_size": 33.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.036, "vega": 0.1601, "theta": -0.0095, "rho": -0.1262, "theo": 3.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T13:37:04", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "PAVE270617C00054000", "bid": 3.1, "bid_size": 135.0, "ask": 5.5, "ask_size": 97.0, "iv": 0.266, "open_interest": 2.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0353, "vega": 0.1616, "theta": -0.0089, "rho": 0.1462, "theo": 4.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-06T13:50:46", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PAVE270617P00054000", "bid": 3.1, "bid_size": 34.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0373, "vega": 0.1618, "theta": -0.0094, "rho": -0.1342, "theo": 4.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "PAVE270617C00055000", "bid": 2.8, "bid_size": 133.0, "ask": 5.3, "ask_size": 127.0, "iv": 0.2769, "open_interest": 40.0, "volume": 1.0, "delta": 0.4972, "gamma": 0.036, "vega": 0.1624, "theta": -0.009, "rho": 0.1376, "theo": 3.8274, "change": 0.525, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:36:34", "percent_change": 16.5354, "prev_day_close": 3.17500001192093}, {"option": "PAVE270617P00055000", "bid": 3.4, "bid_size": 51.0, "ask": 6.3, "ask_size": 103.0, "iv": 0.2579, "open_interest": 13.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0381, "vega": 0.1621, "theta": -0.0093, "rho": -0.1416, "theo": 4.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T09:45:10", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PAVE270617C00056000", "bid": 2.1, "bid_size": 173.0, "ask": 4.2, "ask_size": 68.0, "iv": 0.2457, "open_interest": 6.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0362, "vega": 0.162, "theta": -0.0089, "rho": 0.1287, "theo": 3.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T13:38:50", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PAVE270617P00056000", "bid": 4.3, "bid_size": 34.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.2488, "open_interest": 6.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0386, "vega": 0.1608, "theta": -0.0091, "rho": -0.1482, "theo": 5.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T12:22:16", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PAVE270617C00057000", "bid": 2.45, "bid_size": 60.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.3007, "open_interest": 9.0, "volume": 1.0, "delta": 0.4268, "gamma": 0.0361, "vega": 0.1603, "theta": -0.0088, "rho": 0.1197, "theo": 3.0008, "change": 1.075, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:48:31", "percent_change": 50.5882, "prev_day_close": 2.12499994039536}, {"option": "PAVE270617P00057000", "bid": 4.8, "bid_size": 34.0, "ask": 7.5, "ask_size": 111.0, "iv": 0.2624, "open_interest": 14.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0387, "vega": 0.1583, "theta": -0.0089, "rho": -0.154, "theo": 6.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T14:59:40", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PAVE270617C00058000", "bid": 1.35, "bid_size": 159.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.2398, "open_interest": 3.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0356, "vega": 0.1574, "theta": -0.0087, "rho": 0.1108, "theo": 2.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-06T10:15:51", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "PAVE270617P00058000", "bid": 5.7, "bid_size": 12.0, "ask": 8.0, "ask_size": 88.0, "iv": 0.2648, "open_interest": 1.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0384, "vega": 0.1541, "theta": -0.0086, "rho": -0.1586, "theo": 6.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-02T14:55:35", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PAVE270617C00059000", "bid": 0.95, "bid_size": 136.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.236, "open_interest": 2.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0347, "vega": 0.1535, "theta": -0.0085, "rho": 0.1022, "theo": 2.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T12:03:33", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "PAVE270617P00059000", "bid": 6.3, "bid_size": 10.0, "ask": 8.7, "ask_size": 71.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0378, "vega": 0.1492, "theta": -0.0082, "rho": -0.1624, "theo": 7.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PAVE270617C00060000", "bid": 0.75, "bid_size": 103.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.2348, "open_interest": 15.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0336, "vega": 0.1488, "theta": -0.0082, "rho": 0.0939, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-29T15:35:55", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "PAVE270617P00060000", "bid": 7.0, "bid_size": 10.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0368, "vega": 0.1427, "theta": -0.0078, "rho": -0.1645, "theo": 8.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PAVE270617C00061000", "bid": 0.35, "bid_size": 408.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0323, "vega": 0.1434, "theta": -0.008, "rho": 0.086, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "PAVE270617P00061000", "bid": 7.1, "bid_size": 41.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0355, "vega": 0.1361, "theta": -0.0073, "rho": -0.1659, "theo": 8.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-20T11:00:11", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAVE270617C00062000", "bid": 0.45, "bid_size": 425.0, "ask": 2.6, "ask_size": 129.0, "iv": 0.2507, "open_interest": 41.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0309, "vega": 0.1376, "theta": -0.0077, "rho": 0.0788, "theo": 1.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:03:55", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "PAVE270617P00062000", "bid": 7.9, "bid_size": 41.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.2363, "open_interest": 1.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.034, "vega": 0.1286, "theta": -0.0068, "rho": -0.1657, "theo": 9.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-20T14:01:00", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PAVE270617C00063000", "bid": 0.35, "bid_size": 437.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0293, "vega": 0.1314, "theta": -0.0074, "rho": 0.0719, "theo": 1.4463, "change": 0.0, "open": 0.0, "high": 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": "PAVE270617P00063000", "bid": 9.0, "bid_size": 31.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0323, "vega": 0.1207, "theta": -0.0063, "rho": -0.1662, "theo": 10.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-15T12:22:12", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PAVE270617C00064000", "bid": 0.25, "bid_size": 431.0, "ask": 2.05, "ask_size": 84.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0277, "vega": 0.1252, "theta": -0.0071, "rho": 0.0657, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-07-27T11:02:28", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PAVE270617P00064000", "bid": 10.1, "bid_size": 22.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.2618, "open_interest": 2.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0305, "vega": 0.1129, "theta": -0.0057, "rho": -0.1649, "theo": 11.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-10-26T14:41:34", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "PAVE270617C00065000", "bid": 0.1, "bid_size": 796.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.2383, "open_interest": 3.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0261, "vega": 0.1189, "theta": -0.0068, "rho": 0.0599, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-10T10:19:06", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "PAVE270617P00065000", "bid": 11.0, "bid_size": 16.0, "ask": 13.6, "ask_size": 40.0, "iv": 0.2665, "open_interest": 1.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0287, "vega": 0.1044, "theta": -0.0052, "rho": -0.1619, "theo": 12.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T12:52:58", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PAVE270617C00066000", "bid": 0.05, "bid_size": 791.0, "ask": 1.55, "ask_size": 48.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0245, "vega": 0.1126, "theta": -0.0064, "rho": 0.0547, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PAVE270617P00066000", "bid": 11.9, "bid_size": 14.0, "ask": 14.8, "ask_size": 41.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0268, "vega": 0.0971, "theta": -0.0046, "rho": -0.1596, "theo": 13.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "PAVE270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0229, "vega": 0.1066, "theta": -0.0062, "rho": 0.05, "theo": 0.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PAVE270617P00067000", "bid": 12.5, "bid_size": 31.0, "ask": 15.5, "ask_size": 41.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.025, "vega": 0.0896, "theta": -0.004, "rho": -0.1579, "theo": 14.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-07-23T14:04:29", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "PAVE270617C00068000", "bid": 0.1, "bid_size": 42.0, "ask": 1.35, "ask_size": 86.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0214, "vega": 0.1006, "theta": -0.0059, "rho": 0.0456, "theo": 0.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PAVE270617P00068000", "bid": 13.7, "bid_size": 31.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0234, "vega": 0.0817, "theta": -0.0034, "rho": -0.1529, "theo": 14.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-11-03T11:37:36", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "PAVE270617C00069000", "bid": 0.05, "bid_size": 43.0, "ask": 1.75, "ask_size": 184.0, "iv": 0.2873, "open_interest": 2.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.02, "vega": 0.0949, "theta": -0.0056, "rho": 0.0418, "theo": 0.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T13:42:24", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PAVE270617P00069000", "bid": 14.9, "bid_size": 11.0, "ask": 16.9, "ask_size": 21.0, "iv": 0.2719, "open_interest": 0.0, "volume": 2.0, "delta": -0.8865, "gamma": 0.0219, "vega": 0.0752, "theta": -0.0028, "rho": -0.1487, "theo": 15.8991, "change": -2.1, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T11:59:42", "percent_change": -11.7318, "prev_day_close": 17.9000005722046}, {"option": "PAVE270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0187, "vega": 0.0896, "theta": -0.0053, "rho": 0.0383, "theo": 0.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PAVE270617P00070000", "bid": 15.5, "bid_size": 11.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0207, "vega": 0.0686, "theta": -0.0024, "rho": -0.1448, "theo": 16.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-11-06T12:03:40", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "PAVE270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0132, "vega": 0.0666, "theta": -0.0041, "rho": 0.0251, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE270617P00075000", "bid": 20.7, "bid_size": 10.0, "ask": 23.7, "ask_size": 15.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0192, "vega": 0.0371, "theta": -0.0008, "rho": -0.0897, "theo": 21.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.07, "last_trade_time": "2026-10-06T12:15:38", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "PAVE270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0093, "vega": 0.0497, "theta": -0.0032, "rho": 0.017, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAVE270617P00080000", "bid": 25.9, "bid_size": 10.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3501, "open_interest": 0.0, "volume": 2.0, "delta": -0.9918, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 26.595, "change": -1.98, "open": 27.15, "high": 27.15, "low": 26.92, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-11-09T10:40:49", "percent_change": -6.85121, "prev_day_close": 28.8999996185303}, {"option": "PAVE270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 122.0, "iv": 0.3092, "open_interest": 18.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0067, "vega": 0.0376, "theta": -0.0025, "rho": 0.0119, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:29:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAVE270617P00085000", "bid": 30.8, "bid_size": 10.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.3805, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 31.595, "change": -1.87, "open": 32.02, "high": 32.02, "low": 31.98, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-11-09T10:40:22", "percent_change": -5.52437, "prev_day_close": 33.8499984741211}], "symbol": "PAVE", "security_type": "stock", "exchange_id": 3, "current_price": 53.33, "price_change": 2.19, "price_change_percent": 4.2824, "bid": 52.92, "ask": 53.63, "bid_size": 5700, "ask_size": 6700, "open": 51.99, "high": 53.695, "low": 51.99, "close": 53.33, "prev_day_close": 51.14, "volume": 1645668, "iv30": 28.295, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415211193, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PAVE"}