{"timestamp": "2026-11-10 03:35:51", "data": {"options": [{"option": "PAY261120C00020000", "bid": 12.5, "bid_size": 73.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0018, "rho": 0.007, "theo": 14.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PAY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 2.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "PAY261120C00023000", "bid": 10.0, "bid_size": 73.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0049, "rho": 0.008, "theo": 11.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PAY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 78.0, "iv": 1.8712, "open_interest": 16.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0062, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:51:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120C00024000", "bid": 9.0, "bid_size": 73.0, "ask": 12.0, "ask_size": 10.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0058, "vega": 0.002, "theta": -0.0064, "rho": 0.0084, "theo": 10.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PAY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.7154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0058, "vega": 0.002, "theta": -0.0077, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120C00025000", "bid": 8.1, "bid_size": 73.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0084, "rho": 0.0087, "theo": 9.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PAY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0094, "rho": -0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 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": "PAY261120C00026000", "bid": 7.0, "bid_size": 73.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0113, "vega": 0.0034, "theta": -0.0107, "rho": 0.0089, "theo": 8.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PAY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.4176, "open_interest": 40.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0113, "vega": 0.0034, "theta": -0.0117, "rho": -0.0003, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120C00027000", "bid": 6.0, "bid_size": 73.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.016, "vega": 0.0044, "theta": -0.0138, "rho": 0.0092, "theo": 7.3741, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.016, "vega": 0.0045, "theta": -0.0147, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "PAY261120C00028000", "bid": 5.1, "bid_size": 73.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0228, "vega": 0.0059, "theta": -0.0176, "rho": 0.0094, "theo": 6.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.1334, "open_interest": 57.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0229, "vega": 0.0059, "theta": -0.0184, "rho": -0.0006, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:50:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120C00029000", "bid": 3.3, "bid_size": 81.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0327, "vega": 0.0079, "theta": -0.0225, "rho": 0.0094, "theo": 5.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T11:04:49", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PAY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 1.066, "open_interest": 7.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0328, "vega": 0.0079, "theta": -0.0232, "rho": -0.0008, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:59:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120C00030000", "bid": 3.4, "bid_size": 84.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0468, "vega": 0.0105, "theta": -0.0286, "rho": 0.0094, "theo": 4.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "PAY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.6201, "open_interest": 4.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.047, "vega": 0.0105, "theta": -0.0292, "rho": -0.0011, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:01:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAY261120C00031000", "bid": 2.5, "bid_size": 84.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.066, "vega": 0.0138, "theta": -0.0359, "rho": 0.0091, "theo": 3.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "PAY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 47.0, "iv": 0.9589, "open_interest": 1.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0664, "vega": 0.0138, "theta": -0.0365, "rho": -0.0017, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:41:32", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "PAY261120C00032000", "bid": 0.6, "bid_size": 88.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0897, "vega": 0.0176, "theta": -0.044, "rho": 0.0086, "theo": 2.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T10:49:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PAY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 46.0, "iv": 0.7342, "open_interest": 10.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0904, "vega": 0.0177, "theta": -0.0446, "rho": -0.0024, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:59:21", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "PAY261120C00033000", "bid": 0.55, "bid_size": 86.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.2217, "open_interest": 5.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.1133, "vega": 0.0213, "theta": -0.0516, "rho": 0.0076, "theo": 2.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T15:12:04", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PAY261120P00033000", "bid": 0.4, "bid_size": 22.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.6163, "open_interest": 2.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.1142, "vega": 0.0213, "theta": -0.0521, "rho": -0.0034, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:59:21", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PAY261120C00034000", "bid": 1.0, "bid_size": 31.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.5103, "open_interest": 17.0, "volume": 3.0, "delta": 0.5602, "gamma": 0.1278, "vega": 0.0235, "theta": -0.0563, "rho": 0.0063, "theo": 1.3909, "change": -0.375, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:38:11", "percent_change": -38.4615, "prev_day_close": 0.974999994039536}, {"option": "PAY261120P00034000", "bid": 0.85, "bid_size": 33.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.4851, "open_interest": 1.0, "volume": 0.0, "delta": -0.444, "gamma": 0.1289, "vega": 0.0235, "theta": -0.0568, "rho": -0.0046, "theo": 1.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-22T15:39:40", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "PAY261120C00035000", "bid": 0.4, "bid_size": 33.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.4391, "open_interest": 38.0, "volume": 3.0, "delta": 0.4336, "gamma": 0.1264, "vega": 0.0234, "theta": -0.0565, "rho": 0.0049, "theo": 0.9412, "change": -0.17, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:03:59", "percent_change": -16.1905, "prev_day_close": 1.04999997653067}, {"option": "PAY261120P00035000", "bid": 0.7, "bid_size": 94.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.4876, "open_interest": 2.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.1276, "vega": 0.0233, "theta": -0.057, "rho": -0.0055, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T09:56:06", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "PAY261120C00036000", "bid": 0.1, "bid_size": 18.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.1119, "vega": 0.0214, "theta": -0.0528, "rho": 0.0037, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00036000", "bid": 1.9, "bid_size": 45.0, "ask": 2.75, "ask_size": 40.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.1132, "vega": 0.0211, "theta": -0.0532, "rho": -0.0063, "theo": 2.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T10:32:19", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PAY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.7799, "open_interest": 13.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0922, "vega": 0.0184, "theta": -0.0469, "rho": 0.0027, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:19:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAY261120P00037000", "bid": 2.7, "bid_size": 25.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0936, "vega": 0.018, "theta": -0.0472, "rho": -0.0066, "theo": 3.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PAY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.7589, "open_interest": 12.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0731, "vega": 0.0153, "theta": -0.0405, "rho": 0.002, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:00:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120P00038000", "bid": 3.6, "bid_size": 20.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0746, "vega": 0.0149, "theta": -0.0408, "rho": -0.0067, "theo": 4.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PAY261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0571, "vega": 0.0126, "theta": -0.0344, "rho": 0.0015, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00039000", "bid": 3.7, "bid_size": 81.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0587, "vega": 0.012, "theta": -0.0349, "rho": -0.0065, "theo": 4.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PAY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.8837, "open_interest": 1.0, "volume": 1.0, "delta": 0.0975, "gamma": 0.0445, "vega": 0.0103, "theta": -0.0291, "rho": 0.0011, "theo": 0.1652, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:34:03", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "PAY261120P00040000", "bid": 5.4, "bid_size": 20.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0461, "vega": 0.0095, "theta": -0.0296, "rho": -0.0062, "theo": 5.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PAY261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0348, "vega": 0.0084, "theta": -0.0246, "rho": 0.0008, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00041000", "bid": 5.3, "bid_size": 65.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0362, "vega": 0.0075, "theta": -0.025, "rho": -0.0054, "theo": 6.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PAY261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.0557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0274, "vega": 0.0069, "theta": -0.0208, "rho": 0.0007, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00042000", "bid": 6.2, "bid_size": 73.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0286, "vega": 0.0059, "theta": -0.0212, "rho": -0.0051, "theo": 7.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PAY261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.1354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0217, "vega": 0.0057, "theta": -0.0177, "rho": 0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120P00043000", "bid": 8.2, "bid_size": 11.0, "ask": 9.9, "ask_size": 43.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0232, "vega": 0.0046, "theta": -0.0178, "rho": -0.0045, "theo": 8.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PAY261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.133, "open_interest": 1.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0174, "vega": 0.0047, "theta": -0.0151, "rho": 0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:55:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261120P00044000", "bid": 8.0, "bid_size": 73.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.019, "vega": 0.0035, "theta": -0.0151, "rho": -0.0039, "theo": 9.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PAY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.014, "vega": 0.004, "theta": -0.0129, "rho": 0.0003, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 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": "PAY261120P00045000", "bid": 10.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 43.0, "iv": 1.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0124, "rho": -0.0033, "theo": 10.7728, "change": 0.0, "open": 0.0, "high": 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": "PAY261218C00013000", "bid": 19.2, "bid_size": 33.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.8391, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0119, "rho": 0.0016, "theo": 21.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-04T10:55:26", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PAY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.9556, "open_interest": 4.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0024, "vega": 0.0049, "theta": -0.0097, "rho": -0.0008, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-13T09:30:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00014000", "bid": 18.2, "bid_size": 51.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.004, "vega": 0.0028, "theta": -0.0121, "rho": 0.0028, "theo": 20.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "PAY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.8202, "open_interest": 5.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0102, "rho": -0.0009, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-13T09:30:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00015000", "bid": 17.2, "bid_size": 33.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.5927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0046, "vega": 0.0034, "theta": -0.0129, "rho": 0.0032, "theo": 19.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-17T09:52:58", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "PAY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.6947, "open_interest": 11.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0034, "vega": 0.0061, "theta": -0.0107, "rho": -0.001, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00016000", "bid": 16.2, "bid_size": 51.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0054, "vega": 0.004, "theta": -0.0132, "rho": 0.0039, "theo": 18.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "PAY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.5776, "open_interest": 13.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.004, "vega": 0.0068, "theta": -0.0113, "rho": -0.0012, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00017000", "bid": 15.3, "bid_size": 43.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0063, "vega": 0.0047, "theta": -0.0133, "rho": 0.0042, "theo": 17.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PAY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.4676, "open_interest": 4.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0048, "vega": 0.0075, "theta": -0.0118, "rho": -0.0013, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00018000", "bid": 14.3, "bid_size": 37.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.3395, "open_interest": 5.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0072, "vega": 0.0055, "theta": -0.0139, "rho": 0.0052, "theo": 16.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-08-04T09:45:02", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PAY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0056, "vega": 0.0084, "theta": -0.0124, "rho": -0.0015, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-04T10:09:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00019000", "bid": 13.6, "bid_size": 50.0, "ask": 17.4, "ask_size": 5.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0082, "vega": 0.0063, "theta": -0.0147, "rho": 0.0055, "theo": 15.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PAY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.2657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0066, "vega": 0.0093, "theta": -0.013, "rho": -0.0017, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00020000", "bid": 12.9, "bid_size": 73.0, "ask": 16.4, "ask_size": 10.0, "iv": 1.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0094, "vega": 0.0074, "theta": -0.0154, "rho": 0.0066, "theo": 14.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PAY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.1723, "open_interest": 2.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0078, "vega": 0.0103, "theta": -0.0136, "rho": -0.0019, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-14T13:46:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00021000", "bid": 11.9, "bid_size": 73.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.011, "vega": 0.0088, "theta": -0.016, "rho": 0.0075, "theo": 13.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-07-09T09:46:32", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PAY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.083, "open_interest": 1.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0092, "vega": 0.0115, "theta": -0.0143, "rho": -0.0022, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-29T12:31:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00022000", "bid": 10.6, "bid_size": 73.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0128, "vega": 0.0101, "theta": -0.0165, "rho": 0.0082, "theo": 12.3479, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.9975, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.011, "vega": 0.0129, "theta": -0.015, "rho": -0.0025, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00023000", "bid": 10.1, "bid_size": 64.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0151, "vega": 0.0115, "theta": -0.0173, "rho": 0.0089, "theo": 11.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-17T10:42:05", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PAY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.013, "vega": 0.0144, "theta": -0.0158, "rho": -0.0029, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-14T14:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00024000", "bid": 9.0, "bid_size": 64.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.9195, "open_interest": 1.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0178, "vega": 0.0134, "theta": -0.018, "rho": 0.0101, "theo": 10.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-06-29T10:59:41", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PAY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8357, "open_interest": 7.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0156, "vega": 0.0161, "theta": -0.0166, "rho": -0.0033, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00025000", "bid": 8.2, "bid_size": 91.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.89, "open_interest": 38.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.021, "vega": 0.0157, "theta": -0.0188, "rho": 0.0112, "theo": 9.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-25T10:14:37", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PAY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7587, "open_interest": 41.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0186, "vega": 0.018, "theta": -0.0175, "rho": -0.0038, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-14T12:55:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218C00026000", "bid": 7.3, "bid_size": 64.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.8523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0249, "vega": 0.0178, "theta": -0.0196, "rho": 0.0119, "theo": 8.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-07-07T11:50:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PAY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.6836, "open_interest": 11.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0224, "vega": 0.0203, "theta": -0.0184, "rho": -0.0045, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-23T09:30:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAY261218C00027000", "bid": 6.4, "bid_size": 64.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.4682, "open_interest": 4.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0297, "vega": 0.0205, "theta": -0.0205, "rho": 0.0129, "theo": 7.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-26T10:02:05", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PAY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6103, "open_interest": 58.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.027, "vega": 0.0228, "theta": -0.0194, "rho": -0.0053, "theo": 0.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PAY261218C00028000", "bid": 5.5, "bid_size": 81.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0356, "vega": 0.0238, "theta": -0.0216, "rho": 0.0139, "theo": 6.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAY261218P00028000", "bid": 0.05, "bid_size": 18.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.5713, "open_interest": 2.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0327, "vega": 0.0257, "theta": -0.0204, "rho": -0.0063, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAY261218C00029000", "bid": 4.7, "bid_size": 81.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0426, "vega": 0.0272, "theta": -0.0226, "rho": 0.0147, "theo": 5.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAY261218P00029000", "bid": 0.15, "bid_size": 31.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.5446, "open_interest": 4.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0395, "vega": 0.029, "theta": -0.0215, "rho": -0.0075, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T13:05:46", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PAY261218C00030000", "bid": 4.1, "bid_size": 84.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.5231, "open_interest": 4.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0508, "vega": 0.0311, "theta": -0.0238, "rho": 0.0152, "theo": 4.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-30T15:09:02", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PAY261218P00030000", "bid": 0.35, "bid_size": 33.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4671, "open_interest": 28.0, "volume": 1.0, "delta": -0.215, "gamma": 0.0475, "vega": 0.0326, "theta": -0.0226, "rho": -0.0092, "theo": 0.8138, "change": -0.105, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T11:11:29", "percent_change": -13.5484, "prev_day_close": 0.774999976158142}, {"option": "PAY261218C00031000", "bid": 3.2, "bid_size": 72.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.486, "open_interest": 1.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0598, "vega": 0.0354, "theta": -0.0248, "rho": 0.0158, "theo": 3.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PAY261218P00031000", "bid": 0.6, "bid_size": 18.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.5252, "open_interest": 2.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0565, "vega": 0.0364, "theta": -0.0237, "rho": -0.0112, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-16T12:50:24", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "PAY261218C00032000", "bid": 2.7, "bid_size": 63.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.5025, "open_interest": 13.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0686, "vega": 0.0393, "theta": -0.0258, "rho": 0.0159, "theo": 3.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:45:29", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PAY261218P00032000", "bid": 0.9, "bid_size": 28.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.5158, "open_interest": 10.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0653, "vega": 0.0399, "theta": -0.0248, "rho": -0.0138, "theo": 1.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T10:17:16", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PAY261218C00033000", "bid": 2.1, "bid_size": 64.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4981, "open_interest": 9.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0752, "vega": 0.0424, "theta": -0.0266, "rho": 0.0152, "theo": 2.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:58:55", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "PAY261218P00033000", "bid": 1.1, "bid_size": 20.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.4854, "open_interest": 1.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0722, "vega": 0.0426, "theta": -0.0256, "rho": -0.0169, "theo": 1.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:23:20", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "PAY261218C00034000", "bid": 0.9, "bid_size": 34.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.4257, "open_interest": 10.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0778, "vega": 0.0439, "theta": -0.027, "rho": 0.014, "theo": 2.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T09:42:37", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PAY261218P00034000", "bid": 1.3, "bid_size": 21.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.4463, "open_interest": 1.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0752, "vega": 0.044, "theta": -0.0262, "rho": -0.0203, "theo": 2.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-15T09:50:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PAY261218C00035000", "bid": 1.15, "bid_size": 31.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.4674, "open_interest": 32.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0758, "vega": 0.0439, "theta": -0.0272, "rho": 0.0126, "theo": 1.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T09:57:35", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "PAY261218P00035000", "bid": 2.2, "bid_size": 25.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.4987, "open_interest": 4.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0737, "vega": 0.0437, "theta": -0.0263, "rho": -0.0238, "theo": 2.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-11-03T09:56:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PAY261218C00036000", "bid": 0.7, "bid_size": 36.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.452, "open_interest": 5.0, "volume": 1.0, "delta": 0.3874, "gamma": 0.0706, "vega": 0.0425, "theta": -0.027, "rho": 0.0111, "theo": 1.3458, "change": 0.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:43:43", "percent_change": 50.0, "prev_day_close": 1.00000002421439}, {"option": "PAY261218P00036000", "bid": 2.8, "bid_size": 40.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.069, "vega": 0.0423, "theta": -0.0261, "rho": -0.0271, "theo": 3.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PAY261218C00037000", "bid": 0.65, "bid_size": 24.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.506, "open_interest": 7.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0641, "vega": 0.0403, "theta": -0.0265, "rho": 0.0098, "theo": 1.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T09:41:52", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "PAY261218P00037000", "bid": 3.3, "bid_size": 27.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0628, "vega": 0.0401, "theta": -0.0257, "rho": -0.03, "theo": 4.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PAY261218C00038000", "bid": 0.2, "bid_size": 15.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.597, "open_interest": 1.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0574, "vega": 0.038, "theta": -0.026, "rho": 0.0086, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T10:17:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAY261218P00038000", "bid": 4.2, "bid_size": 18.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0564, "vega": 0.0377, "theta": -0.0251, "rho": -0.0327, "theo": 5.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PAY261218C00039000", "bid": 0.2, "bid_size": 8.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0511, "vega": 0.0354, "theta": -0.0253, "rho": 0.0076, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PAY261218P00039000", "bid": 4.9, "bid_size": 24.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0503, "vega": 0.0352, "theta": -0.0244, "rho": -0.035, "theo": 5.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-03T11:04:49", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PAY261218C00040000", "bid": 0.05, "bid_size": 17.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.5095, "open_interest": 15.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0456, "vega": 0.0331, "theta": -0.0246, "rho": 0.0068, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T10:17:31", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "PAY261218P00040000", "bid": 5.7, "bid_size": 10.0, "ask": 7.4, "ask_size": 53.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0449, "vega": 0.0329, "theta": -0.0236, "rho": -0.0372, "theo": 6.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-06-11T12:24:04", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PAY261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.5005, "open_interest": 20.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0408, "vega": 0.0309, "theta": -0.0238, "rho": 0.006, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-24T12:59:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PAY261218P00041000", "bid": 6.5, "bid_size": 19.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0402, "vega": 0.0307, "theta": -0.0228, "rho": -0.0391, "theo": 7.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-17T15:59:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PAY261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.5431, "open_interest": 4.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0366, "vega": 0.0288, "theta": -0.0231, "rho": 0.0054, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T12:48:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PAY261218P00042000", "bid": 7.5, "bid_size": 16.0, "ask": 9.2, "ask_size": 42.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0362, "vega": 0.0287, "theta": -0.0221, "rho": -0.0409, "theo": 8.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-08-07T10:52:31", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PAY261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.033, "vega": 0.027, "theta": -0.0224, "rho": 0.0049, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00043000", "bid": 8.4, "bid_size": 10.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0326, "vega": 0.0269, "theta": -0.0213, "rho": -0.0426, "theo": 9.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PAY261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0299, "vega": 0.0254, "theta": -0.0217, "rho": 0.0045, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00044000", "bid": 9.4, "bid_size": 10.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0296, "vega": 0.0252, "theta": -0.0205, "rho": -0.0442, "theo": 10.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PAY261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6597, "open_interest": 10.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0272, "vega": 0.0238, "theta": -0.0211, "rho": 0.0041, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-14T10:16:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PAY261218P00045000", "bid": 10.1, "bid_size": 16.0, "ask": 12.1, "ask_size": 35.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0269, "vega": 0.0237, "theta": -0.0198, "rho": -0.0458, "theo": 11.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PAY261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0248, "vega": 0.0224, "theta": -0.0204, "rho": 0.0038, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00046000", "bid": 11.1, "bid_size": 8.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0246, "vega": 0.0223, "theta": -0.0191, "rho": -0.0473, "theo": 12.4312, "change": 0.0, "open": 0.0, "high": 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": "PAY261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0227, "vega": 0.0212, "theta": -0.0198, "rho": 0.0035, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00047000", "bid": 12.1, "bid_size": 5.0, "ask": 14.4, "ask_size": 43.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0225, "vega": 0.0211, "theta": -0.0184, "rho": -0.0487, "theo": 13.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PAY261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7634, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0209, "vega": 0.02, "theta": -0.0192, "rho": 0.0032, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-11T12:48:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAY261218P00048000", "bid": 13.1, "bid_size": 8.0, "ask": 15.5, "ask_size": 43.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0208, "vega": 0.02, "theta": -0.0177, "rho": -0.0501, "theo": 14.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PAY261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0193, "vega": 0.019, "theta": -0.0187, "rho": 0.003, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00049000", "bid": 13.9, "bid_size": 20.0, "ask": 16.7, "ask_size": 35.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0192, "vega": 0.0189, "theta": -0.017, "rho": -0.0514, "theo": 15.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PAY261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8268, "open_interest": 11.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0179, "vega": 0.018, "theta": -0.0181, "rho": 0.0028, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-26T14:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218P00050000", "bid": 14.9, "bid_size": 18.0, "ask": 17.5, "ask_size": 43.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0178, "vega": 0.0179, "theta": -0.0164, "rho": -0.0527, "theo": 16.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "PAY261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9697, "open_interest": 1.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0127, "vega": 0.0142, "theta": -0.0158, "rho": 0.002, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY261218P00055000", "bid": 19.0, "bid_size": 50.0, "ask": 22.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0126, "vega": 0.0142, "theta": -0.0136, "rho": -0.0585, "theo": 21.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PAY261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0095, "vega": 0.0116, "theta": -0.0139, "rho": 0.0016, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 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": "PAY261218P00060000", "bid": 24.6, "bid_size": 50.0, "ask": 27.7, "ask_size": 16.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0095, "vega": 0.0116, "theta": -0.0113, "rho": -0.063, "theo": 26.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "PAY270319C00015000", "bid": 17.8, "bid_size": 251.0, "ask": 20.8, "ask_size": 47.0, "iv": 0.8804, "open_interest": 886.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0056, "vega": 0.0051, "theta": -0.0036, "rho": 0.0073, "theo": 19.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T15:41:21", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PAY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 49.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0037, "vega": 0.0128, "theta": -0.0039, "rho": -0.004, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 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": "PAY270319C00020000", "bid": 13.1, "bid_size": 177.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.6885, "open_interest": 42.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0112, "vega": 0.0205, "theta": -0.0064, "rho": 0.0248, "theo": 14.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-08-06T13:29:40", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PAY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 68.0, "iv": 0.8485, "open_interest": 1.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.009, "vega": 0.0256, "theta": -0.0065, "rho": -0.0093, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PAY270319C00021000", "bid": 12.1, "bid_size": 68.0, "ask": 14.9, "ask_size": 21.0, "iv": 0.6569, "open_interest": 13.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0127, "vega": 0.0248, "theta": -0.0071, "rho": 0.0288, "theo": 13.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-04T10:56:20", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PAY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.7308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0106, "vega": 0.0292, "theta": -0.0072, "rho": -0.011, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PAY270319C00022000", "bid": 11.4, "bid_size": 73.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0145, "vega": 0.029, "theta": -0.0078, "rho": 0.032, "theo": 12.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PAY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.7039, "open_interest": 1.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0124, "vega": 0.033, "theta": -0.0079, "rho": -0.013, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PAY270319C00023000", "bid": 10.6, "bid_size": 81.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0165, "vega": 0.0337, "theta": -0.0086, "rho": 0.0353, "theo": 11.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "PAY270319P00023000", "bid": 0.15, "bid_size": 11.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0143, "vega": 0.0371, "theta": -0.0086, "rho": -0.0153, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PAY270319C00024000", "bid": 9.5, "bid_size": 81.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0186, "vega": 0.0386, "theta": -0.0094, "rho": 0.0382, "theo": 10.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PAY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.6781, "open_interest": 1.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0165, "vega": 0.0415, "theta": -0.0094, "rho": -0.0179, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "PAY270319C00025000", "bid": 8.6, "bid_size": 169.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.5687, "open_interest": 31.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0208, "vega": 0.0437, "theta": -0.0102, "rho": 0.041, "theo": 9.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-16T13:36:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PAY270319P00025000", "bid": 0.3, "bid_size": 30.0, "ask": 2.45, "ask_size": 49.0, "iv": 0.654, "open_interest": 1.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0188, "vega": 0.0461, "theta": -0.0102, "rho": -0.021, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:22:28", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "PAY270319C00026000", "bid": 7.8, "bid_size": 81.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0232, "vega": 0.0489, "theta": -0.011, "rho": 0.0432, "theo": 9.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PAY270319P00026000", "bid": 0.05, "bid_size": 18.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.637, "open_interest": 1.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0212, "vega": 0.0508, "theta": -0.0109, "rho": -0.0244, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAY270319C00027000", "bid": 7.0, "bid_size": 81.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.5557, "open_interest": 1.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0256, "vega": 0.054, "theta": -0.0118, "rho": 0.0451, "theo": 8.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-07-31T09:43:37", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PAY270319P00027000", "bid": 0.05, "bid_size": 940.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.5545, "open_interest": 1.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0237, "vega": 0.0556, "theta": -0.0117, "rho": -0.0283, "theo": 1.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "PAY270319C00028000", "bid": 6.3, "bid_size": 43.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.028, "vega": 0.0591, "theta": -0.0126, "rho": 0.0465, "theo": 7.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PAY270319P00028000", "bid": 0.3, "bid_size": 517.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.5478, "open_interest": 3.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0262, "vega": 0.0602, "theta": -0.0124, "rho": -0.0325, "theo": 1.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-18T12:28:17", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PAY270319C00029000", "bid": 5.5, "bid_size": 60.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0303, "vega": 0.0638, "theta": -0.0133, "rho": 0.0473, "theo": 6.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAY270319P00029000", "bid": 0.6, "bid_size": 61.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0286, "vega": 0.0646, "theta": -0.0131, "rho": -0.0372, "theo": 1.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PAY270319C00030000", "bid": 4.7, "bid_size": 45.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.5018, "open_interest": 10.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0324, "vega": 0.0681, "theta": -0.014, "rho": 0.0474, "theo": 6.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:02:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAY270319P00030000", "bid": 1.75, "bid_size": 13.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.5344, "open_interest": 12.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0308, "vega": 0.0686, "theta": -0.0137, "rho": -0.0422, "theo": 2.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-03T13:02:46", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PAY270319C00031000", "bid": 4.1, "bid_size": 76.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.5414, "open_interest": 1.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0342, "vega": 0.0719, "theta": -0.0146, "rho": 0.0473, "theo": 5.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-15T14:00:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAY270319P00031000", "bid": 1.2, "bid_size": 62.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0328, "vega": 0.0721, "theta": -0.0143, "rho": -0.0477, "theo": 2.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PAY270319C00032000", "bid": 4.7, "bid_size": 25.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.6117, "open_interest": 6.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0357, "vega": 0.0749, "theta": -0.015, "rho": 0.0464, "theo": 5.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:09:42", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "PAY270319P00032000", "bid": 1.9, "bid_size": 47.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0344, "vega": 0.075, "theta": -0.0147, "rho": -0.0532, "theo": 3.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "PAY270319C00033000", "bid": 3.0, "bid_size": 76.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0369, "vega": 0.0773, "theta": -0.0154, "rho": 0.0453, "theo": 4.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PAY270319P00033000", "bid": 2.9, "bid_size": 24.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0357, "vega": 0.0772, "theta": -0.015, "rho": -0.0591, "theo": 3.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PAY270319C00034000", "bid": 3.2, "bid_size": 75.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0376, "vega": 0.0788, "theta": -0.0156, "rho": 0.0436, "theo": 4.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-28T10:24:22", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PAY270319P00034000", "bid": 2.55, "bid_size": 56.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0365, "vega": 0.0787, "theta": -0.0151, "rho": -0.0648, "theo": 4.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PAY270319C00035000", "bid": 2.2, "bid_size": 78.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4824, "open_interest": 3.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0379, "vega": 0.0797, "theta": -0.0157, "rho": 0.0418, "theo": 3.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T13:37:12", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "PAY270319P00035000", "bid": 3.7, "bid_size": 19.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.4958, "open_interest": 8.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.037, "vega": 0.0795, "theta": -0.0152, "rho": -0.0706, "theo": 4.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-31T15:07:16", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PAY270319C00036000", "bid": 1.9, "bid_size": 80.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.4863, "open_interest": 2.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0378, "vega": 0.0798, "theta": -0.0157, "rho": 0.0398, "theo": 3.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-18T09:30:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PAY270319P00036000", "bid": 3.6, "bid_size": 53.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.037, "vega": 0.0795, "theta": -0.0151, "rho": -0.0762, "theo": 5.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-04T09:38:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PAY270319C00037000", "bid": 2.2, "bid_size": 71.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.6178, "open_interest": 11.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0374, "vega": 0.0792, "theta": -0.0156, "rho": 0.0377, "theo": 2.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T11:28:55", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "PAY270319P00037000", "bid": 4.2, "bid_size": 53.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0367, "vega": 0.079, "theta": -0.015, "rho": -0.0817, "theo": 5.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PAY270319C00038000", "bid": 1.9, "bid_size": 71.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.5953, "open_interest": 1.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0367, "vega": 0.0781, "theta": -0.0154, "rho": 0.0354, "theo": 2.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-09-18T09:30:14", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PAY270319P00038000", "bid": 5.7, "bid_size": 11.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0361, "vega": 0.0779, "theta": -0.0147, "rho": -0.0867, "theo": 6.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PAY270319C00039000", "bid": 1.0, "bid_size": 78.0, "ask": 4.5, "ask_size": 100.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0357, "vega": 0.0765, "theta": -0.0151, "rho": 0.0333, "theo": 2.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "PAY270319P00039000", "bid": 5.8, "bid_size": 42.0, "ask": 8.9, "ask_size": 56.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0353, "vega": 0.0763, "theta": -0.0143, "rho": -0.0917, "theo": 7.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PAY270319C00040000", "bid": 0.95, "bid_size": 72.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.5347, "open_interest": 6.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0346, "vega": 0.0746, "theta": -0.0148, "rho": 0.0311, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:51:38", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "PAY270319P00040000", "bid": 6.5, "bid_size": 34.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.4582, "open_interest": 2.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0343, "vega": 0.0744, "theta": -0.0139, "rho": -0.096, "theo": 8.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-04T12:41:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PAY270319C00041000", "bid": 0.7, "bid_size": 75.0, "ask": 3.8, "ask_size": 119.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0333, "vega": 0.0723, "theta": -0.0144, "rho": 0.029, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PAY270319P00041000", "bid": 7.3, "bid_size": 16.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0331, "vega": 0.0722, "theta": -0.0135, "rho": -0.1003, "theo": 8.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PAY270319C00042000", "bid": 0.9, "bid_size": 39.0, "ask": 2.8, "ask_size": 58.0, "iv": 0.5451, "open_interest": 10.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.032, "vega": 0.0698, "theta": -0.014, "rho": 0.027, "theo": 1.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T10:31:37", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PAY270319P00042000", "bid": 7.9, "bid_size": 39.0, "ask": 11.2, "ask_size": 56.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0318, "vega": 0.0698, "theta": -0.013, "rho": -0.1036, "theo": 9.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "PAY270319C00043000", "bid": 0.65, "bid_size": 45.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0305, "vega": 0.0672, "theta": -0.0135, "rho": 0.0251, "theo": 1.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PAY270319P00043000", "bid": 8.7, "bid_size": 51.0, "ask": 11.7, "ask_size": 51.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0305, "vega": 0.0672, "theta": -0.0124, "rho": -0.1071, "theo": 10.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PAY270319C00044000", "bid": 0.45, "bid_size": 43.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0291, "vega": 0.0645, "theta": -0.013, "rho": 0.0233, "theo": 1.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "PAY270319P00044000", "bid": 9.9, "bid_size": 13.0, "ask": 12.3, "ask_size": 51.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0292, "vega": 0.0646, "theta": -0.0119, "rho": -0.1098, "theo": 11.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PAY270319C00045000", "bid": 0.5, "bid_size": 36.0, "ask": 2.85, "ask_size": 101.0, "iv": 0.6, "open_interest": 11.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0276, "vega": 0.0618, "theta": -0.0126, "rho": 0.0217, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:16:48", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "PAY270319P00045000", "bid": 10.0, "bid_size": 57.0, "ask": 13.2, "ask_size": 51.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0278, "vega": 0.062, "theta": -0.0114, "rho": -0.1122, "theo": 12.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PAY270319C00046000", "bid": 0.35, "bid_size": 44.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0262, "vega": 0.059, "theta": -0.0121, "rho": 0.0201, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "PAY270319P00046000", "bid": 11.7, "bid_size": 10.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0265, "vega": 0.0592, "theta": -0.0108, "rho": -0.1145, "theo": 13.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PAY270319C00047000", "bid": 0.05, "bid_size": 39.0, "ask": 3.3, "ask_size": 115.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0248, "vega": 0.0563, "theta": -0.0116, "rho": 0.0187, "theo": 1.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PAY270319P00047000", "bid": 12.6, "bid_size": 13.0, "ask": 15.0, "ask_size": 51.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0252, "vega": 0.0566, "theta": -0.0102, "rho": -0.1158, "theo": 13.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PAY270319C00048000", "bid": 0.1, "bid_size": 31.0, "ask": 2.6, "ask_size": 87.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0234, "vega": 0.0537, "theta": -0.0111, "rho": 0.0174, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "PAY270319P00048000", "bid": 13.5, "bid_size": 17.0, "ask": 15.9, "ask_size": 51.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0239, "vega": 0.054, "theta": -0.0097, "rho": -0.1174, "theo": 14.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "PAY270319C00049000", "bid": 0.15, "bid_size": 43.0, "ask": 2.5, "ask_size": 110.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0221, "vega": 0.051, "theta": -0.0106, "rho": 0.0161, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "PAY270319P00049000", "bid": 14.4, "bid_size": 11.0, "ask": 16.8, "ask_size": 51.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0227, "vega": 0.0514, "theta": -0.0092, "rho": -0.1182, "theo": 15.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "PAY270319C00050000", "bid": 0.05, "bid_size": 42.0, "ask": 2.4, "ask_size": 123.0, "iv": 0.6378, "open_interest": 1.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0209, "vega": 0.0486, "theta": -0.0102, "rho": 0.015, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-27T12:57:36", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "PAY270319P00050000", "bid": 15.3, "bid_size": 13.0, "ask": 17.7, "ask_size": 51.0, "iv": 0.5223, "open_interest": 4.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0215, "vega": 0.049, "theta": -0.0086, "rho": -0.1188, "theo": 16.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-08-05T09:35:14", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PAY270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 76.0, "iv": 0.6088, "open_interest": 27.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0155, "vega": 0.0376, "theta": -0.0081, "rho": 0.0104, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T10:13:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAY270319P00055000", "bid": 20.1, "bid_size": 10.0, "ask": 22.5, "ask_size": 43.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0166, "vega": 0.038, "theta": -0.0062, "rho": -0.1179, "theo": 21.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "PAY270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.6339, "open_interest": 1.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0116, "vega": 0.0291, "theta": -0.0064, "rho": 0.0074, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PAY270319P00060000", "bid": 24.3, "bid_size": 73.0, "ask": 27.7, "ask_size": 35.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.013, "vega": 0.0291, "theta": -0.0042, "rho": -0.1106, "theo": 26.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-27T12:33:37", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "PAY270617C00020000", "bid": 13.9, "bid_size": 66.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.6462, "open_interest": 15.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0099, "vega": 0.0423, "theta": -0.0033, "rho": 0.0671, "theo": 15.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.14, "last_trade_time": "2026-11-02T15:45:43", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PAY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0094, "vega": 0.0424, "theta": -0.006, "rho": -0.0215, "theo": 0.8545, "change": 0.0, "open": 0.0, "high": 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": "PAY270617C00024000", "bid": 10.6, "bid_size": 51.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0153, "vega": 0.062, "theta": -0.006, "rho": 0.081, "theo": 11.7979, "change": 0.0, "open": 0.0, "high": 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": "PAY270617P00024000", "bid": 0.2, "bid_size": 30.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.5338, "open_interest": 1.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.015, "vega": 0.0619, "theta": -0.0079, "rho": -0.0362, "theo": 1.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T09:30:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAY270617C00025000", "bid": 10.7, "bid_size": 14.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0168, "vega": 0.0671, "theta": -0.0066, "rho": 0.0835, "theo": 11.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PAY270617P00025000", "bid": 0.4, "bid_size": 28.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.5123, "open_interest": 1.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0165, "vega": 0.067, "theta": -0.0084, "rho": -0.0408, "theo": 1.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T13:11:23", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "PAY270617C00026000", "bid": 9.2, "bid_size": 51.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0182, "vega": 0.0722, "theta": -0.0073, "rho": 0.0851, "theo": 10.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "PAY270617P00026000", "bid": 0.65, "bid_size": 35.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0181, "vega": 0.0721, "theta": -0.0089, "rho": -0.0456, "theo": 1.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "PAY270617C00027000", "bid": 8.0, "bid_size": 51.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0197, "vega": 0.0771, "theta": -0.0079, "rho": 0.0863, "theo": 9.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PAY270617P00027000", "bid": 0.95, "bid_size": 28.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0196, "vega": 0.077, "theta": -0.0094, "rho": -0.0509, "theo": 2.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "PAY270617C00028000", "bid": 7.4, "bid_size": 43.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0211, "vega": 0.0818, "theta": -0.0085, "rho": 0.087, "theo": 8.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PAY270617P00028000", "bid": 1.6, "bid_size": 23.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0211, "vega": 0.0818, "theta": -0.0098, "rho": -0.0565, "theo": 2.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "PAY270617C00029000", "bid": 7.4, "bid_size": 51.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0225, "vega": 0.0862, "theta": -0.009, "rho": 0.087, "theo": 8.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PAY270617P00029000", "bid": 2.25, "bid_size": 14.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0225, "vega": 0.0862, "theta": -0.0102, "rho": -0.0622, "theo": 2.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "PAY270617C00030000", "bid": 6.2, "bid_size": 51.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0237, "vega": 0.0902, "theta": -0.0096, "rho": 0.0865, "theo": 7.7199, "change": 0.0, "open": 0.0, "high": 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": "PAY270617P00030000", "bid": 2.6, "bid_size": 10.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0238, "vega": 0.0902, "theta": -0.0105, "rho": -0.0683, "theo": 3.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PAY270617C00031000", "bid": 6.3, "bid_size": 44.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.5663, "open_interest": 1.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0248, "vega": 0.0937, "theta": -0.01, "rho": 0.0856, "theo": 7.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-10-29T09:51:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PAY270617P00031000", "bid": 2.15, "bid_size": 52.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.025, "vega": 0.0938, "theta": -0.0108, "rho": -0.0742, "theo": 3.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PAY270617C00032000", "bid": 4.9, "bid_size": 64.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0258, "vega": 0.0968, "theta": -0.0104, "rho": 0.0842, "theo": 6.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PAY270617P00032000", "bid": 3.2, "bid_size": 15.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0261, "vega": 0.0969, "theta": -0.0111, "rho": -0.0804, "theo": 4.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PAY270617C00033000", "bid": 5.4, "bid_size": 58.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0265, "vega": 0.0993, "theta": -0.0107, "rho": 0.0825, "theo": 6.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAY270617P00033000", "bid": 3.1, "bid_size": 52.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.027, "vega": 0.0994, "theta": -0.0113, "rho": -0.0864, "theo": 4.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAY270617C00034000", "bid": 4.0, "bid_size": 54.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0272, "vega": 0.1013, "theta": -0.011, "rho": 0.0805, "theo": 5.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PAY270617P00034000", "bid": 3.7, "bid_size": 52.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0277, "vega": 0.1014, "theta": -0.0114, "rho": -0.0925, "theo": 5.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAY270617C00035000", "bid": 4.4, "bid_size": 55.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0276, "vega": 0.1028, "theta": -0.0113, "rho": 0.0782, "theo": 5.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T11:39:32", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PAY270617P00035000", "bid": 4.9, "bid_size": 16.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0283, "vega": 0.1029, "theta": -0.0114, "rho": -0.0983, "theo": 5.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PAY270617C00036000", "bid": 3.1, "bid_size": 54.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0279, "vega": 0.1038, "theta": -0.0114, "rho": 0.0756, "theo": 4.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PAY270617P00036000", "bid": 5.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0287, "vega": 0.1038, "theta": -0.0115, "rho": -0.1039, "theo": 6.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PAY270617C00037000", "bid": 2.8, "bid_size": 53.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.028, "vega": 0.1043, "theta": -0.0116, "rho": 0.0729, "theo": 4.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PAY270617P00037000", "bid": 5.4, "bid_size": 51.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0289, "vega": 0.1043, "theta": -0.0114, "rho": -0.1094, "theo": 6.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PAY270617C00038000", "bid": 2.45, "bid_size": 64.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.028, "vega": 0.1043, "theta": -0.0116, "rho": 0.0701, "theo": 4.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PAY270617P00038000", "bid": 6.5, "bid_size": 29.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.029, "vega": 0.1042, "theta": -0.0113, "rho": -0.1144, "theo": 7.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PAY270617C00039000", "bid": 2.25, "bid_size": 63.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.0279, "vega": 0.1039, "theta": -0.0116, "rho": 0.0674, "theo": 3.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "PAY270617P00039000", "bid": 6.6, "bid_size": 51.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.029, "vega": 0.1036, "theta": -0.0112, "rho": -0.1192, "theo": 8.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PAY270617C00040000", "bid": 2.1, "bid_size": 62.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0276, "vega": 0.1031, "theta": -0.0116, "rho": 0.0645, "theo": 3.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "PAY270617P00040000", "bid": 8.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 52.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0288, "vega": 0.1027, "theta": -0.011, "rho": -0.1235, "theo": 8.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "PAY270617C00045000", "bid": 1.45, "bid_size": 18.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0252, "vega": 0.0953, "theta": -0.011, "rho": 0.0511, "theo": 2.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PAY270617P00045000", "bid": 11.3, "bid_size": 15.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0269, "vega": 0.0937, "theta": -0.0096, "rho": -0.1393, "theo": 12.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}], "symbol": "PAY", "security_type": "stock", "exchange_id": 3, "current_price": 34.21, "price_change": 0.74, "price_change_percent": 2.2109, "bid": 33.08, "ask": 34.2, "bid_size": 100, "ask_size": 100, "open": 34.09, "high": 34.465, "low": 33.36, "close": 34.21, "prev_day_close": 33.47, "volume": 489576, "iv30": 47.754, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199798, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PAY"}