{"timestamp": "2026-11-10 00:36:11", "data": {"options": [{"option": "PAYS261120C00002500", "bid": 9.6, "bid_size": 61.0, "ask": 11.3, "ask_size": 12.0, "iv": 8.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.002, "vega": 0.0004, "theta": -0.0068, "rho": 0.0008, "theo": 10.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-11-03T14:47:27", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PAYS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.0004, "theta": -0.008, "rho": 0.0, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAYS261120C00005000", "bid": 6.7, "bid_size": 47.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.008, "vega": 0.0011, "theta": -0.0136, "rho": 0.0017, "theo": 7.5842, "change": 0.0, "open": 0.0, "high": 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": "PAYS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.008, "vega": 0.0011, "theta": -0.0145, "rho": -0.0001, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAYS261120C00007500", "bid": 4.2, "bid_size": 61.0, "ask": 6.3, "ask_size": 30.0, "iv": 2.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0254, "vega": 0.0026, "theta": -0.0235, "rho": 0.0024, "theo": 5.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PAYS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 183.0, "iv": 2.5281, "open_interest": 0.0, "volume": 100.0, "delta": -0.0594, "gamma": 0.0254, "vega": 0.0026, "theta": -0.0242, "rho": -0.0003, "theo": 0.1355, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:49:34", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "PAYS261120C00010000", "bid": 2.05, "bid_size": 88.0, "ask": 4.2, "ask_size": 68.0, "iv": 1.9947, "open_interest": 11.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0741, "vega": 0.0054, "theta": -0.0378, "rho": 0.0027, "theo": 2.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PAYS261120P00010000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.7506, "open_interest": 33.0, "volume": 27.0, "delta": -0.1667, "gamma": 0.0744, "vega": 0.0054, "theta": -0.0383, "rho": -0.0007, "theo": 0.3353, "change": 0.2, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 200.0, "prev_day_close": 0.100000001490116}, {"option": "PAYS261120C00012500", "bid": 0.55, "bid_size": 176.0, "ask": 1.95, "ask_size": 157.0, "iv": 1.4267, "open_interest": 50.0, "volume": 26.0, "delta": 0.5494, "gamma": 0.1493, "vega": 0.0086, "theta": -0.0488, "rho": 0.0021, "theo": 1.073, "change": -0.75, "open": 2.3, "high": 2.3, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:21:32", "percent_change": -30.0, "prev_day_close": 2.5}, {"option": "PAYS261120P00012500", "bid": 0.65, "bid_size": 228.0, "ask": 1.25, "ask_size": 15.0, "iv": 1.0826, "open_interest": 95.0, "volume": 146.0, "delta": -0.4556, "gamma": 0.1502, "vega": 0.0086, "theta": -0.0491, "rho": -0.0018, "theo": 1.0443, "change": 0.675, "open": 0.55, "high": 1.2, "low": 0.4, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 128.571, "prev_day_close": 0.525000000372529}, {"option": "PAYS261120C00015000", "bid": 0.2, "bid_size": 201.0, "ask": 0.5, "ask_size": 48.0, "iv": 1.2658, "open_interest": 477.0, "volume": 102.0, "delta": 0.2413, "gamma": 0.1136, "vega": 0.0068, "theta": -0.0388, "rho": 0.0009, "theo": 0.3461, "change": -0.8, "open": 1.05, "high": 1.25, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:58:13", "percent_change": -64.0, "prev_day_close": 1.25}, {"option": "PAYS261120P00015000", "bid": 2.0, "bid_size": 143.0, "ask": 3.5, "ask_size": 114.0, "iv": 1.147, "open_interest": 85.0, "volume": 2.0, "delta": -0.7657, "gamma": 0.1147, "vega": 0.0067, "theta": -0.0388, "rho": -0.0028, "theo": 2.8223, "change": 0.575, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:20:44", "percent_change": 37.7049, "prev_day_close": 1.52500003576279}, {"option": "PAYS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 1.3639, "open_interest": 410.0, "volume": 23.0, "delta": 0.1132, "gamma": 0.0616, "vega": 0.0041, "theta": -0.0261, "rho": 0.0004, "theo": 0.1503, "change": -0.215, "open": 0.4, "high": 0.4, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:38:10", "percent_change": -57.3333, "prev_day_close": 0.375000007450581}, {"option": "PAYS261120P00017500", "bid": 4.2, "bid_size": 204.0, "ask": 5.8, "ask_size": 156.0, "iv": 0.0, "open_interest": 1.0, "volume": 167.0, "delta": -0.8949, "gamma": 0.0629, "vega": 0.0039, "theta": -0.0262, "rho": -0.0029, "theo": 5.1321, "change": 1.55, "open": 3.2, "high": 5.0, "low": 3.15, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:48:10", "percent_change": 44.9275, "prev_day_close": 3.45000004768372}, {"option": "PAYS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 2.002, "open_interest": 29.0, "volume": 5.0, "delta": 0.0621, "gamma": 0.0351, "vega": 0.0026, "theta": -0.018, "rho": 0.0002, "theo": 0.0812, "change": 0.105, "open": 0.05, "high": 0.28, "low": 0.05, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:57:15", "percent_change": 60.0, "prev_day_close": 0.174999997019768}, {"option": "PAYS261120P00020000", "bid": 6.8, "bid_size": 116.0, "ask": 8.6, "ask_size": 96.0, "iv": 1.9951, "open_interest": 0.0, "volume": 66.0, "delta": -0.9467, "gamma": 0.0363, "vega": 0.0023, "theta": -0.018, "rho": -0.0026, "theo": 7.5679, "change": 1.61, "open": 6.74, "high": 7.16, "low": 6.74, "tick": "no_change", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T15:46:12", "percent_change": 29.009, "prev_day_close": 5.54999995231628}, {"option": "PAYS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 148.0, "iv": 2.6176, "open_interest": 1.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0218, "vega": 0.0018, "theta": -0.0129, "rho": 0.0001, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T15:46:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAYS261120P00022500", "bid": 9.3, "bid_size": 60.0, "ask": 10.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.023, "vega": 0.0014, "theta": -0.0125, "rho": -0.0021, "theo": 10.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PAYS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.794, "open_interest": 0.0, "volume": 2.0, "delta": 0.0253, "gamma": 0.0144, "vega": 0.0013, "theta": -0.0096, "rho": 0.0001, "theo": 0.0332, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:07:02", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "PAYS261120P00025000", "bid": 11.6, "bid_size": 60.0, "ask": 13.8, "ask_size": 29.0, "iv": 2.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.016, "vega": 0.0008, "theta": -0.0085, "rho": -0.0016, "theo": 12.5287, "change": 0.0, "open": 0.0, "high": 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": "PAYS261218C00002500", "bid": 9.5, "bid_size": 183.0, "ask": 11.2, "ask_size": 1.0, "iv": 3.4601, "open_interest": 303.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0005, "rho": 0.0027, "theo": 10.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T11:22:20", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PAYS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.3544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T15:26:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAYS261218C00005000", "bid": 7.0, "bid_size": 183.0, "ask": 8.8, "ask_size": 1.0, "iv": 2.016, "open_interest": 414.0, "volume": 5.0, "delta": 0.9873, "gamma": 0.007, "vega": 0.0018, "theta": -0.0027, "rho": 0.0053, "theo": 7.7208, "change": -0.78, "open": 9.7, "high": 9.7, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T13:29:54", "percent_change": -7.8, "prev_day_close": 10.0}, {"option": "PAYS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.3848, "open_interest": 315.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.007, "vega": 0.0018, "theta": -0.0035, "rho": -0.0003, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAYS261218C00007500", "bid": 4.1, "bid_size": 343.0, "ask": 5.8, "ask_size": 211.0, "iv": 0.0, "open_interest": 353.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0242, "vega": 0.0048, "theta": -0.0064, "rho": 0.0074, "theo": 5.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-05T10:21:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PAYS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.5542, "open_interest": 9.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0243, "vega": 0.0048, "theta": -0.007, "rho": -0.0009, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-15T11:44:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYS261218C00010000", "bid": 2.85, "bid_size": 14.0, "ask": 3.3, "ask_size": 147.0, "iv": 0.8938, "open_interest": 691.0, "volume": 13.0, "delta": 0.8334, "gamma": 0.0678, "vega": 0.0105, "theta": -0.012, "rho": 0.0083, "theo": 3.0948, "change": -1.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:21:37", "percent_change": -29.2929, "prev_day_close": 4.94999980926514}, {"option": "PAYS261218P00010000", "bid": 0.3, "bid_size": 11.0, "ask": 0.75, "ask_size": 212.0, "iv": 1.0284, "open_interest": 35.0, "volume": 11.0, "delta": -0.173, "gamma": 0.0683, "vega": 0.0106, "theta": -0.0124, "rho": -0.0026, "theo": 0.3992, "change": 0.15, "open": 0.32, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:14", "percent_change": 60.0, "prev_day_close": 0.25000000372529}, {"option": "PAYS261218C00012500", "bid": 0.9, "bid_size": 400.0, "ask": 2.3, "ask_size": 269.0, "iv": 0.9154, "open_interest": 1213.0, "volume": 42.0, "delta": 0.5814, "gamma": 0.1174, "vega": 0.0162, "theta": -0.0168, "rho": 0.0066, "theo": 1.431, "change": -0.825, "open": 2.95, "high": 2.95, "low": 1.8, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:35:09", "percent_change": -28.2051, "prev_day_close": 2.92500007152557}, {"option": "PAYS261218P00012500", "bid": 0.7, "bid_size": 357.0, "ask": 1.8, "ask_size": 176.0, "iv": 0.8232, "open_interest": 620.0, "volume": 21.0, "delta": -0.428, "gamma": 0.1191, "vega": 0.0162, "theta": -0.017, "rho": -0.006, "theo": 1.2301, "change": 0.275, "open": 0.46, "high": 1.05, "low": 0.45, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:13:39", "percent_change": 37.931, "prev_day_close": 0.725000023841858}, {"option": "PAYS261218C00015000", "bid": 0.2, "bid_size": 408.0, "ask": 0.8, "ask_size": 281.0, "iv": 0.75, "open_interest": 1124.0, "volume": 27.0, "delta": 0.3266, "gamma": 0.1034, "vega": 0.0149, "theta": -0.0161, "rho": 0.0039, "theo": 0.639, "change": -0.7, "open": 1.67, "high": 1.67, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:50:08", "percent_change": -46.6667, "prev_day_close": 1.5}, {"option": "PAYS261218P00015000", "bid": 2.4, "bid_size": 422.0, "ask": 4.0, "ask_size": 226.0, "iv": 1.0172, "open_interest": 500.0, "volume": 2.0, "delta": -0.6874, "gamma": 0.1061, "vega": 0.0146, "theta": -0.0163, "rho": -0.0088, "theo": 2.942, "change": 0.1, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:03:09", "percent_change": 5.88235, "prev_day_close": 1.69999998807907}, {"option": "PAYS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 91.0, "iv": 0.7338, "open_interest": 522.0, "volume": 50.0, "delta": 0.187, "gamma": 0.07, "vega": 0.0111, "theta": -0.013, "rho": 0.0022, "theo": 0.3355, "change": -0.335, "open": 0.75, "high": 0.75, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:29:45", "percent_change": -49.6296, "prev_day_close": 0.675000011920929}, {"option": "PAYS261218P00017500", "bid": 4.2, "bid_size": 79.0, "ask": 6.2, "ask_size": 56.0, "iv": 0.9772, "open_interest": 2.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.073, "vega": 0.0104, "theta": -0.0131, "rho": -0.0095, "theo": 5.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-09-04T15:59:34", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PAYS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 117.0, "iv": 1.2677, "open_interest": 16.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0469, "vega": 0.0081, "theta": -0.0103, "rho": 0.0014, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T15:28:58", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "PAYS261218P00020000", "bid": 6.6, "bid_size": 60.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.0466, "open_interest": 0.0, "volume": 3.0, "delta": -0.903, "gamma": 0.0501, "vega": 0.007, "theta": -0.0103, "rho": -0.0089, "theo": 7.5254, "change": 2.15, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:51:23", "percent_change": 39.4495, "prev_day_close": 5.44999980926514}, {"option": "PAYS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 159.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0326, "vega": 0.006, "theta": -0.0082, "rho": 0.0009, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAYS261218P00022500", "bid": 9.1, "bid_size": 60.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0361, "vega": 0.0046, "theta": -0.0082, "rho": -0.0075, "theo": 9.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PAYS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 136.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0237, "vega": 0.0046, "theta": -0.0067, "rho": 0.0007, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PAYS261218P00025000", "bid": 11.6, "bid_size": 40.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0283, "vega": 0.0029, "theta": -0.0065, "rho": -0.0053, "theo": 12.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PAYS270319C00002500", "bid": 9.6, "bid_size": 99.0, "ask": 11.3, "ask_size": 10.0, "iv": 1.4965, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0003, "rho": 0.0079, "theo": 10.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-27T10:32:04", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PAYS270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 190.0, "iv": 2.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0015, "rho": -0.0008, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAYS270319C00005000", "bid": 7.1, "bid_size": 114.0, "ask": 8.8, "ask_size": 75.0, "iv": 0.9134, "open_interest": 64.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0105, "vega": 0.0069, "theta": -0.0021, "rho": 0.015, "theo": 8.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-10-26T15:15:38", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PAYS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 190.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0106, "vega": 0.0069, "theta": -0.003, "rho": -0.0024, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PAYS270319C00007500", "bid": 4.4, "bid_size": 215.0, "ask": 6.9, "ask_size": 195.0, "iv": 0.7508, "open_interest": 181.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.026, "vega": 0.0136, "theta": -0.0042, "rho": 0.0202, "theo": 5.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-10-01T13:50:44", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PAYS270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 175.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0263, "vega": 0.0137, "theta": -0.0049, "rho": -0.0057, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PAYS270319C00010000", "bid": 2.95, "bid_size": 134.0, "ask": 5.3, "ask_size": 134.0, "iv": 0.8873, "open_interest": 110.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0497, "vega": 0.0223, "theta": -0.0063, "rho": 0.0221, "theo": 3.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T09:38:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PAYS270319P00010000", "bid": 0.6, "bid_size": 561.0, "ask": 1.4, "ask_size": 282.0, "iv": 0.8117, "open_interest": 16.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0509, "vega": 0.0224, "theta": -0.0068, "rho": -0.0114, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:59:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PAYS270319C00012500", "bid": 2.2, "bid_size": 8.0, "ask": 2.8, "ask_size": 214.0, "iv": 0.755, "open_interest": 225.0, "volume": 1.0, "delta": 0.6346, "gamma": 0.0707, "vega": 0.029, "theta": -0.0079, "rho": 0.0199, "theo": 2.418, "change": -0.005, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:08:02", "percent_change": -0.134226, "prev_day_close": 3.72499990463257}, {"option": "PAYS270319P00012500", "bid": 1.2, "bid_size": 407.0, "ask": 3.7, "ask_size": 387.0, "iv": 0.9026, "open_interest": 22.0, "volume": 1.0, "delta": -0.3934, "gamma": 0.0734, "vega": 0.029, "theta": -0.0082, "rho": -0.0191, "theo": 1.9429, "change": -0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:08:02", "percent_change": -18.5185, "prev_day_close": 1.34999999403954}, {"option": "PAYS270319C00015000", "bid": 1.25, "bid_size": 143.0, "ask": 1.55, "ask_size": 63.0, "iv": 0.6893, "open_interest": 1567.0, "volume": 634.0, "delta": 0.4637, "gamma": 0.0748, "vega": 0.0303, "theta": -0.0082, "rho": 0.0155, "theo": 1.4802, "change": -1.15, "open": 2.75, "high": 2.75, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:57:11", "percent_change": -44.2308, "prev_day_close": 2.60000002384186}, {"option": "PAYS270319P00015000", "bid": 2.65, "bid_size": 138.0, "ask": 4.1, "ask_size": 100.0, "iv": 0.672, "open_interest": 1.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0796, "vega": 0.0295, "theta": -0.0085, "rho": -0.0256, "theo": 3.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-19T09:59:43", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PAYS270319C00017500", "bid": 0.35, "bid_size": 308.0, "ask": 1.8, "ask_size": 726.0, "iv": 0.7772, "open_interest": 13.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0664, "vega": 0.0276, "theta": -0.0077, "rho": 0.0115, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:55:35", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PAYS270319P00017500", "bid": 4.6, "bid_size": 112.0, "ask": 6.4, "ask_size": 98.0, "iv": 0.7369, "open_interest": 1.0, "volume": 1.0, "delta": -0.7133, "gamma": 0.0727, "vega": 0.0255, "theta": -0.0078, "rho": -0.0286, "theo": 5.4924, "change": -0.27, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T10:08:02", "percent_change": -6.50602, "prev_day_close": 4.14999997615814}, {"option": "PAYS270319C00020000", "bid": 0.05, "bid_size": 1414.0, "ask": 1.6, "ask_size": 758.0, "iv": 0.8311, "open_interest": 19.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.055, "vega": 0.0237, "theta": -0.0068, "rho": 0.0085, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:06:17", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "PAYS270319P00020000", "bid": 6.8, "bid_size": 68.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0624, "vega": 0.0199, "theta": -0.007, "rho": -0.0273, "theo": 7.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PAYS270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 414.0, "iv": 0.874, "open_interest": 1.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0448, "vega": 0.0201, "theta": -0.006, "rho": 0.0065, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T09:30:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PAYS270319P00022500", "bid": 9.0, "bid_size": 60.0, "ask": 10.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0533, "vega": 0.0146, "theta": -0.006, "rho": -0.0238, "theo": 10.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PAYS270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 808.0, "iv": 0.9353, "open_interest": 9.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0368, "vega": 0.0171, "theta": -0.0053, "rho": 0.0051, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:47:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PAYS270319P00025000", "bid": 11.5, "bid_size": 60.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0461, "vega": 0.0097, "theta": -0.0053, "rho": -0.0185, "theo": 12.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T10:55:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "PAYS270617C00002500", "bid": 9.5, "bid_size": 69.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0045, "theta": 0.0, "rho": 0.0125, "theo": 10.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-10-20T14:35:20", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PAYS270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 190.0, "iv": 2.0811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0034, "vega": 0.0045, "theta": -0.0014, "rho": -0.0021, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAYS270617C00005000", "bid": 7.3, "bid_size": 97.0, "ask": 9.9, "ask_size": 88.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0109, "vega": 0.0112, "theta": -0.0009, "rho": 0.0231, "theo": 8.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PAYS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 697.0, "iv": 1.2593, "open_interest": 5.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0111, "vega": 0.0112, "theta": -0.0026, "rho": -0.0058, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:39:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAYS270617C00007500", "bid": 4.6, "bid_size": 104.0, "ask": 7.7, "ask_size": 95.0, "iv": 0.7574, "open_interest": 1.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0234, "vega": 0.0201, "theta": -0.0027, "rho": 0.0304, "theo": 6.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T09:31:54", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PAYS270617P00007500", "bid": 0.3, "bid_size": 282.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.024, "vega": 0.0203, "theta": -0.004, "rho": -0.0122, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PAYS270617C00010000", "bid": 2.95, "bid_size": 111.0, "ask": 6.0, "ask_size": 111.0, "iv": 0.7362, "open_interest": 51.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0389, "vega": 0.0297, "theta": -0.0044, "rho": 0.0332, "theo": 4.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T12:57:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAYS270617P00010000", "bid": 1.0, "bid_size": 332.0, "ask": 3.4, "ask_size": 276.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0403, "vega": 0.03, "theta": -0.0053, "rho": -0.0215, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "PAYS270617C00012500", "bid": 2.45, "bid_size": 235.0, "ask": 4.6, "ask_size": 159.0, "iv": 0.8116, "open_interest": 1.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0519, "vega": 0.037, "theta": -0.0056, "rho": 0.0318, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-16T10:43:31", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PAYS270617P00012500", "bid": 1.45, "bid_size": 407.0, "ask": 3.2, "ask_size": 301.0, "iv": 0.6906, "open_interest": 7.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0547, "vega": 0.037, "theta": -0.0061, "rho": -0.0322, "theo": 2.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T13:41:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PAYS270617C00015000", "bid": 1.6, "bid_size": 255.0, "ask": 3.6, "ask_size": 407.0, "iv": 0.7985, "open_interest": 24.0, "volume": 6.0, "delta": 0.544, "gamma": 0.0578, "vega": 0.04, "theta": -0.0061, "rho": 0.0276, "theo": 2.2821, "change": -1.16, "open": 2.24, "high": 2.24, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:37:40", "percent_change": -35.1515, "prev_day_close": 3.30000007152557}, {"option": "PAYS270617P00015000", "bid": 3.0, "bid_size": 137.0, "ask": 4.7, "ask_size": 95.0, "iv": 0.6777, "open_interest": 2.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0624, "vega": 0.0391, "theta": -0.0062, "rho": -0.0415, "theo": 4.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PAYS270617C00017500", "bid": 1.05, "bid_size": 258.0, "ask": 2.4, "ask_size": 688.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0569, "vega": 0.0393, "theta": -0.0061, "rho": 0.0229, "theo": 1.6265, "change": 0.0, "open": 0.0, "high": 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": "PAYS270617P00017500", "bid": 4.9, "bid_size": 126.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0635, "vega": 0.0368, "theta": -0.0059, "rho": -0.047, "theo": 5.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "PAYS270617C00020000", "bid": 0.65, "bid_size": 335.0, "ask": 1.5, "ask_size": 758.0, "iv": 0.6889, "open_interest": 1.0, "volume": 6.0, "delta": 0.3413, "gamma": 0.0524, "vega": 0.0365, "theta": -0.0057, "rho": 0.0187, "theo": 1.1943, "change": -0.625, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:37:40", "percent_change": -42.3729, "prev_day_close": 1.47499999403954}, {"option": "PAYS270617P00020000", "bid": 7.8, "bid_size": 61.0, "ask": 8.7, "ask_size": 82.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0606, "vega": 0.0319, "theta": -0.0053, "rho": -0.0478, "theo": 7.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PAYS270617C00022500", "bid": 0.25, "bid_size": 276.0, "ask": 1.35, "ask_size": 695.0, "iv": 0.7006, "open_interest": 0.0, "volume": 1.0, "delta": 0.2734, "gamma": 0.0466, "vega": 0.033, "theta": -0.0053, "rho": 0.0152, "theo": 0.9048, "change": 0.35, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 28.0, "prev_day_close": 1.24999995529652}, {"option": "PAYS270617P00022500", "bid": 9.1, "bid_size": 110.0, "ask": 11.1, "ask_size": 95.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0565, "vega": 0.0257, "theta": -0.0045, "rho": -0.0446, "theo": 10.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PAYS270617C00025000", "bid": 0.15, "bid_size": 270.0, "ask": 1.4, "ask_size": 703.0, "iv": 0.7695, "open_interest": 1.0, "volume": 1.0, "delta": 0.2223, "gamma": 0.0409, "vega": 0.0295, "theta": -0.0048, "rho": 0.0125, "theo": 0.7051, "change": 0.5, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 71.4286, "prev_day_close": 0.700000012293458}, {"option": "PAYS270617P00025000", "bid": 11.4, "bid_size": 97.0, "ask": 13.5, "ask_size": 84.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0514, "vega": 0.0196, "theta": -0.0038, "rho": -0.0372, "theo": 12.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PAYS270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 838.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0313, "vega": 0.0233, "theta": -0.004, "rho": 0.0088, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PAYS270617P00030000", "bid": 16.3, "bid_size": 79.0, "ask": 18.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0421, "vega": 0.0062, "theta": -0.0025, "rho": -0.0147, "theo": 17.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}], "symbol": "PAYS", "security_type": "stock", "exchange_id": 2, "current_price": 13.5001, "price_change": -2.18, "price_change_percent": -14.84, "bid": 13.6, "ask": 13.75, "bid_size": 400, "ask_size": 500, "open": 14.93, "high": 14.95, "low": 12.315, "close": 12.51, "prev_day_close": 14.69, "volume": 2636915, "iv30": 91.118, "iv30_change": 5.79, "iv30_change_percent": 6.7856, "seqno": 10411347017, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PAYS"}