{"timestamp": "2026-11-10 23:46:09", "data": {"options": [{"option": "PAYX261120C00065000", "bid": 49.1, "bid_size": 7.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 51.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "PAYX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 1.3404, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:57:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAYX261120C00070000", "bid": 44.2, "bid_size": 9.0, "ask": 48.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.023, "theo": 46.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "PAYX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120C00075000", "bid": 39.2, "bid_size": 9.0, "ask": 43.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0246, "theo": 41.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "PAYX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120C00080000", "bid": 34.2, "bid_size": 6.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0262, "theo": 36.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "PAYX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.6012, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:00:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PAYX261120C00085000", "bid": 29.2, "bid_size": 16.0, "ask": 33.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0278, "theo": 31.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "PAYX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9703, "open_interest": 9.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T10:07:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAYX261120C00090000", "bid": 24.2, "bid_size": 15.0, "ask": 27.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0006, "rho": 0.0294, "theo": 26.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-10-01T14:29:32", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "PAYX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7654, "open_interest": 383.0, "volume": 5.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0018, "theta": -0.004, "rho": -0.0001, "theo": 0.0093, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:52:50", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "PAYX261120C00095000", "bid": 19.2, "bid_size": 23.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0021, "vega": 0.0041, "theta": -0.0062, "rho": 0.0309, "theo": 21.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-23T15:04:57", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "PAYX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 226.0, "iv": 0.7755, "open_interest": 1373.0, "volume": 5.0, "delta": -0.0076, "gamma": 0.0021, "vega": 0.0041, "theta": -0.0089, "rho": -0.0003, "theo": 0.0242, "change": 0.205, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:52:50", "percent_change": 54.6667, "prev_day_close": 0.375}, {"option": "PAYX261120C00100000", "bid": 14.3, "bid_size": 29.0, "ask": 18.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0057, "vega": 0.0099, "theta": -0.0179, "rho": 0.032, "theo": 16.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-11-09T14:53:23", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PAYX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 0.592, "open_interest": 820.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0057, "vega": 0.0099, "theta": -0.0201, "rho": -0.0008, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:12:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PAYX261120C00105000", "bid": 9.4, "bid_size": 44.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.015, "vega": 0.0232, "theta": -0.0427, "rho": 0.0321, "theo": 11.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T10:58:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PAYX261120P00105000", "bid": 0.05, "bid_size": 11.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.5308, "open_interest": 446.0, "volume": 1.0, "delta": -0.0599, "gamma": 0.0152, "vega": 0.0233, "theta": -0.0445, "rho": -0.0021, "theo": 0.2021, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:44:39", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "PAYX261120C00110000", "bid": 4.8, "bid_size": 257.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.2119, "open_interest": 591.0, "volume": 2.0, "delta": 0.8327, "gamma": 0.0356, "vega": 0.0486, "theta": -0.0868, "rho": 0.0295, "theo": 7.0494, "change": -1.43, "open": 5.0, "high": 5.0, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T10:32:24", "percent_change": -22.3437, "prev_day_close": 6.39999985694885}, {"option": "PAYX261120P00110000", "bid": 0.45, "bid_size": 11.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.3612, "open_interest": 3051.0, "volume": 9.0, "delta": -0.169, "gamma": 0.0359, "vega": 0.0488, "theta": -0.0884, "rho": -0.0057, "theo": 0.642, "change": -0.25, "open": 1.2, "high": 1.55, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T15:39:25", "percent_change": -26.3158, "prev_day_close": 0.949999988079071}, {"option": "PAYX261120C00115000", "bid": 2.25, "bid_size": 220.0, "ask": 4.6, "ask_size": 147.0, "iv": 0.3476, "open_interest": 1541.0, "volume": 1.0, "delta": 0.597, "gamma": 0.0589, "vega": 0.0746, "theta": -0.129, "rho": 0.0217, "theo": 3.3693, "change": 0.18, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-10T13:12:48", "percent_change": 6.0, "prev_day_close": 3.0}, {"option": "PAYX261120P00115000", "bid": 0.9, "bid_size": 163.0, "ask": 3.6, "ask_size": 278.0, "iv": 0.378, "open_interest": 88.0, "volume": 550.0, "delta": -0.4072, "gamma": 0.0595, "vega": 0.0747, "theta": -0.1307, "rho": -0.0127, "theo": 1.9668, "change": -0.36, "open": 2.05, "high": 2.25, "low": 1.86, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T15:30:24", "percent_change": -13.8462, "prev_day_close": 2.60000002384186}, {"option": "PAYX261120C00120000", "bid": 1.05, "bid_size": 2.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.3743, "open_interest": 658.0, "volume": 298.0, "delta": 0.3077, "gamma": 0.0532, "vega": 0.0679, "theta": -0.117, "rho": 0.0113, "theo": 1.2498, "change": -0.225, "open": 1.0, "high": 1.32, "low": 0.67, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T14:54:44", "percent_change": -19.1489, "prev_day_close": 1.17499995231628}, {"option": "PAYX261120P00120000", "bid": 4.4, "bid_size": 52.0, "ask": 5.8, "ask_size": 87.0, "iv": 0.3756, "open_interest": 186.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.054, "vega": 0.0672, "theta": -0.1181, "rho": -0.019, "theo": 4.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:38:19", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PAYX261120C00125000", "bid": 0.1, "bid_size": 245.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.3304, "open_interest": 821.0, "volume": 2.0, "delta": 0.1269, "gamma": 0.0295, "vega": 0.0405, "theta": -0.0714, "rho": 0.0046, "theo": 0.4242, "change": -0.025, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T13:33:12", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "PAYX261120P00125000", "bid": 7.7, "bid_size": 43.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.4397, "open_interest": 82.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0307, "vega": 0.0372, "theta": -0.0733, "rho": -0.0177, "theo": 9.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T12:49:34", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PAYX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.3658, "open_interest": 2677.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0136, "vega": 0.0204, "theta": -0.0372, "rho": 0.0018, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:42:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PAYX261120P00130000", "bid": 11.8, "bid_size": 20.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0153, "vega": 0.0151, "theta": -0.0389, "rho": -0.0113, "theo": 13.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "PAYX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.7475, "open_interest": 37.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0061, "vega": 0.0101, "theta": -0.019, "rho": 0.0008, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:09:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120P00135000", "bid": 16.8, "bid_size": 5.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0049, "vega": 0.003, "theta": -0.0214, "rho": -0.0029, "theo": 18.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PAYX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.8714, "open_interest": 5.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0028, "vega": 0.0051, "theta": -0.01, "rho": 0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T10:22:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120P00140000", "bid": 21.7, "bid_size": 12.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "PAYX261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0054, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 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": "PAYX261120P00145000", "bid": 26.7, "bid_size": 9.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PAYX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.1522, "open_interest": 11.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:31:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAYX261120P00150000", "bid": 31.8, "bid_size": 5.0, "ask": 35.9, "ask_size": 9.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 33.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "PAYX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "PAYX261120P00155000", "bid": 36.7, "bid_size": 12.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 38.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "PAYX261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120P00160000", "bid": 41.7, "bid_size": 12.0, "ask": 45.9, "ask_size": 8.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 43.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "PAYX261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.3829, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:21:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120P00165000", "bid": 46.7, "bid_size": 11.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 48.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "PAYX261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261120P00170000", "bid": 51.7, "bid_size": 12.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 53.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "PAYX261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PAYX261120P00175000", "bid": 56.7, "bid_size": 9.0, "ask": 60.9, "ask_size": 12.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 58.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "PAYX261218C00045000", "bid": 69.1, "bid_size": 2.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0281, "theo": 71.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-06-09T11:59:57", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "PAYX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.889, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00050000", "bid": 64.3, "bid_size": 5.0, "ask": 68.5, "ask_size": 2.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.042, "theo": 66.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "PAYX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 1.6654, "open_interest": 13.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-02T13:33:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00055000", "bid": 59.2, "bid_size": 2.0, "ask": 63.5, "ask_size": 2.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0531, "theo": 61.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "PAYX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 1.4281, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00060000", "bid": 54.2, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0618, "theo": 56.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-04-24T13:40:42", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "PAYX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 1.3159, "open_interest": 3.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0016, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-23T15:52:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00065000", "bid": 49.3, "bid_size": 3.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0693, "theo": 51.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-23T14:51:03", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "PAYX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 25.0, "iv": 1.1155, "open_interest": 43.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.003, "theta": -0.0024, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T11:14:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00070000", "bid": 44.4, "bid_size": 5.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0048, "theta": 0.0, "rho": 0.0753, "theo": 46.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-07-27T15:41:09", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "PAYX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.0514, "open_interest": 14.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0035, "rho": -0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T10:19:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00075000", "bid": 39.3, "bid_size": 2.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0011, "rho": 0.0807, "theo": 41.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PAYX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.913, "open_interest": 168.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0053, "rho": -0.0009, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:14:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218C00080000", "bid": 34.4, "bid_size": 11.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.532, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0041, "rho": 0.0856, "theo": 36.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-23T15:04:57", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "PAYX261218P00080000", "bid": 0.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5484, "open_interest": 80.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0078, "rho": -0.0015, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:48:41", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PAYX261218C00085000", "bid": 29.6, "bid_size": 6.0, "ask": 33.7, "ask_size": 7.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0026, "vega": 0.0188, "theta": -0.0083, "rho": 0.0899, "theo": 31.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "PAYX261218P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 226.0, "iv": 0.5969, "open_interest": 260.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0026, "vega": 0.0187, "theta": -0.0115, "rho": -0.0026, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:05:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PAYX261218C00090000", "bid": 24.6, "bid_size": 12.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.4713, "open_interest": 2.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0044, "vega": 0.0294, "theta": -0.0142, "rho": 0.0934, "theo": 26.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "PAYX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 221.0, "iv": 0.4521, "open_interest": 347.0, "volume": 1.0, "delta": -0.0349, "gamma": 0.0045, "vega": 0.0294, "theta": -0.0169, "rho": -0.0044, "theo": 0.2435, "change": -0.11, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:47:54", "percent_change": -44.0, "prev_day_close": 0.25}, {"option": "PAYX261218C00095000", "bid": 19.8, "bid_size": 12.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0074, "vega": 0.0453, "theta": -0.0222, "rho": 0.0955, "theo": 21.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-16T14:21:53", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "PAYX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 152.0, "iv": 0.3795, "open_interest": 206.0, "volume": 4.0, "delta": -0.0601, "gamma": 0.0075, "vega": 0.0454, "theta": -0.0245, "rho": -0.0074, "theo": 0.4257, "change": -0.175, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:47:54", "percent_change": -41.1765, "prev_day_close": 0.424999989569187}, {"option": "PAYX261218C00100000", "bid": 15.1, "bid_size": 54.0, "ask": 19.0, "ask_size": 79.0, "iv": 0.3663, "open_interest": 359.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0121, "vega": 0.0681, "theta": -0.0328, "rho": 0.0951, "theo": 17.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.03, "last_trade_time": "2026-10-23T15:30:47", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "PAYX261218P00100000", "bid": 0.25, "bid_size": 30.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.3523, "open_interest": 213.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0121, "vega": 0.0682, "theta": -0.0346, "rho": -0.0127, "theo": 0.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:49:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PAYX261218C00105000", "bid": 10.7, "bid_size": 79.0, "ask": 14.2, "ask_size": 183.0, "iv": 0.3235, "open_interest": 349.0, "volume": 1.0, "delta": 0.8228, "gamma": 0.0186, "vega": 0.0973, "theta": -0.0454, "rho": 0.0908, "theo": 12.8597, "change": -0.33, "open": 12.37, "high": 12.37, "low": 12.37, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-10T11:49:02", "percent_change": -2.59842, "prev_day_close": 12.6999998092651}, {"option": "PAYX261218P00105000", "bid": 0.7, "bid_size": 267.0, "ask": 1.6, "ask_size": 178.0, "iv": 0.3447, "open_interest": 2642.0, "volume": 5.0, "delta": -0.176, "gamma": 0.0187, "vega": 0.0976, "theta": -0.0469, "rho": -0.0213, "theo": 1.3721, "change": -0.225, "open": 1.58, "high": 1.58, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T15:58:12", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "PAYX261218C00110000", "bid": 8.4, "bid_size": 165.0, "ask": 10.4, "ask_size": 124.0, "iv": 0.3821, "open_interest": 419.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0258, "vega": 0.1275, "theta": -0.0577, "rho": 0.081, "theo": 8.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-04T10:48:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PAYX261218P00110000", "bid": 1.3, "bid_size": 320.0, "ask": 3.1, "ask_size": 200.0, "iv": 0.3277, "open_interest": 231.0, "volume": 6.0, "delta": -0.2865, "gamma": 0.026, "vega": 0.1278, "theta": -0.0588, "rho": -0.0339, "theo": 2.471, "change": -0.25, "open": 3.24, "high": 3.24, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T13:59:03", "percent_change": -9.09091, "prev_day_close": 2.75}, {"option": "PAYX261218C00115000", "bid": 4.5, "bid_size": 229.0, "ask": 7.3, "ask_size": 122.0, "iv": 0.3433, "open_interest": 1004.0, "volume": 36.0, "delta": 0.5692, "gamma": 0.0307, "vega": 0.1471, "theta": -0.0654, "rho": 0.066, "theo": 5.8318, "change": 0.2, "open": 4.98, "high": 6.01, "low": 4.4, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T15:50:43", "percent_change": 3.44827, "prev_day_close": 5.80000019073486}, {"option": "PAYX261218P00115000", "bid": 2.9, "bid_size": 211.0, "ask": 5.7, "ask_size": 172.0, "iv": 0.3378, "open_interest": 90.0, "volume": 10.0, "delta": -0.4319, "gamma": 0.031, "vega": 0.1472, "theta": -0.0662, "rho": -0.0496, "theo": 4.3135, "change": -0.05, "open": 4.6, "high": 4.6, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-10T15:21:15", "percent_change": -1.08696, "prev_day_close": 4.60000014305115}, {"option": "PAYX261218C00120000", "bid": 2.5, "bid_size": 275.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3046, "open_interest": 2819.0, "volume": 32.0, "delta": 0.4158, "gamma": 0.0306, "vega": 0.1462, "theta": -0.0649, "rho": 0.0489, "theo": 3.5815, "change": 0.07, "open": 3.2, "high": 3.6, "low": 2.71, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-10T15:14:40", "percent_change": 2.05882, "prev_day_close": 3.39999997615814}, {"option": "PAYX261218P00120000", "bid": 5.8, "bid_size": 204.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.3198, "open_interest": 294.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0311, "vega": 0.1456, "theta": -0.0655, "rho": -0.0639, "theo": 7.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:31:54", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PAYX261218C00125000", "bid": 1.5, "bid_size": 231.0, "ask": 2.85, "ask_size": 162.0, "iv": 0.3469, "open_interest": 1309.0, "volume": 9.0, "delta": 0.2845, "gamma": 0.0261, "vega": 0.1275, "theta": -0.0575, "rho": 0.0337, "theo": 2.1502, "change": -0.015, "open": 1.5, "high": 2.3, "low": 1.5, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-10T15:51:00", "percent_change": -0.722891, "prev_day_close": 2.07499998807907}, {"option": "PAYX261218P00125000", "bid": 9.0, "bid_size": 148.0, "ask": 11.7, "ask_size": 182.0, "iv": 0.3218, "open_interest": 332.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0267, "vega": 0.1258, "theta": -0.058, "rho": -0.0722, "theo": 10.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:18:20", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PAYX261218C00130000", "bid": 0.45, "bid_size": 278.0, "ask": 1.9, "ask_size": 242.0, "iv": 0.3449, "open_interest": 350.0, "volume": 221.0, "delta": 0.1888, "gamma": 0.02, "vega": 0.1019, "theta": -0.0473, "rho": 0.0224, "theo": 1.3032, "change": -0.075, "open": 1.08, "high": 1.12, "low": 1.08, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T14:34:03", "percent_change": -6.38298, "prev_day_close": 1.17500001192093}, {"option": "PAYX261218P00130000", "bid": 13.1, "bid_size": 24.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.3627, "open_interest": 9.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0207, "vega": 0.0984, "theta": -0.0476, "rho": -0.073, "theo": 14.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-28T12:34:06", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PAYX261218C00135000", "bid": 0.15, "bid_size": 279.0, "ask": 1.1, "ask_size": 116.0, "iv": 0.3481, "open_interest": 542.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0146, "vega": 0.078, "theta": -0.0374, "rho": 0.0148, "theo": 0.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:52:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PAYX261218P00135000", "bid": 18.1, "bid_size": 12.0, "ask": 21.2, "ask_size": 20.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0153, "vega": 0.0725, "theta": -0.0374, "rho": -0.0679, "theo": 19.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "PAYX261218C00140000", "bid": 0.05, "bid_size": 9.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.3914, "open_interest": 330.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0104, "vega": 0.0587, "theta": -0.0292, "rho": 0.01, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:18:52", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "PAYX261218P00140000", "bid": 22.1, "bid_size": 3.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0112, "vega": 0.0512, "theta": -0.0287, "rho": -0.0579, "theo": 24.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PAYX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.543, "open_interest": 1756.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0074, "vega": 0.0438, "theta": -0.0226, "rho": 0.0068, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:28:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAYX261218P00145000", "bid": 27.5, "bid_size": 5.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0084, "vega": 0.034, "theta": -0.0226, "rho": -0.0442, "theo": 28.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.54, "last_trade_time": "2025-12-11T11:41:57", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "PAYX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.5971, "open_interest": 43.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0054, "vega": 0.0331, "theta": -0.0176, "rho": 0.0047, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:41:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218P00150000", "bid": 31.7, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0067, "vega": 0.0212, "theta": -0.0186, "rho": -0.0314, "theo": 33.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "PAYX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.5767, "open_interest": 15.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0039, "vega": 0.0252, "theta": -0.0138, "rho": 0.0034, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-10T15:55:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAYX261218P00155000", "bid": 37.5, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0044, "vega": 0.009, "theta": -0.0161, "rho": -0.0159, "theo": 38.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.97, "last_trade_time": "2025-12-11T11:41:57", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PAYX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.6435, "open_interest": 23.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0029, "vega": 0.0194, "theta": -0.011, "rho": 0.0025, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218P00160000", "bid": 42.5, "bid_size": 5.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0073, "rho": -0.0028, "theo": 43.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "PAYX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.7428, "open_interest": 32.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0022, "vega": 0.015, "theta": -0.0088, "rho": 0.0018, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX261218P00165000", "bid": 47.5, "bid_size": 5.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 48.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "PAYX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0016, "vega": 0.0118, "theta": -0.0071, "rho": 0.0014, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 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": "PAYX261218P00170000", "bid": 52.5, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 53.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "PAYX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0013, "vega": 0.0094, "theta": -0.0058, "rho": 0.0011, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 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": "PAYX261218P00175000", "bid": 57.5, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 58.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "PAYX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.001, "vega": 0.0076, "theta": -0.0048, "rho": 0.0008, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 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": "PAYX261218P00180000", "bid": 62.5, "bid_size": 5.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 63.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "PAYX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0008, "vega": 0.0062, "theta": -0.004, "rho": 0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "PAYX261218P00185000", "bid": 67.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 68.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "PAYX270115C00045000", "bid": 69.4, "bid_size": 3.0, "ask": 72.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0839, "theo": 71.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "PAYX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4388, "open_interest": 43.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0009, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-27T15:18:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAYX270115C00050000", "bid": 64.4, "bid_size": 3.0, "ask": 67.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0932, "theo": 66.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7499980926514}, {"option": "PAYX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.8708, "open_interest": 26.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0013, "rho": -0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-23T12:34:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PAYX270115C00055000", "bid": 59.5, "bid_size": 3.0, "ask": 63.7, "ask_size": 3.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.1024, "theo": 61.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "PAYX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.1678, "open_interest": 26.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.004, "theta": -0.0019, "rho": -0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-05T15:35:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115C00060000", "bid": 54.5, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.006, "theta": 0.0, "rho": 0.1114, "theo": 56.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "PAYX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0506, "open_interest": 14.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0027, "rho": -0.0009, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:24:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115C00065000", "bid": 50.2, "bid_size": 3.0, "ask": 53.8, "ask_size": 3.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0091, "theta": 0.0, "rho": 0.1202, "theo": 51.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-27T15:41:09", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "PAYX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.9426, "open_interest": 11.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0038, "rho": -0.0014, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:18:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115C00070000", "bid": 44.6, "bid_size": 6.0, "ask": 48.9, "ask_size": 6.0, "iv": 0.5473, "open_interest": 2.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0136, "theta": 0.0, "rho": 0.1287, "theo": 46.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-10-23T15:04:57", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "PAYX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.8469, "open_interest": 723.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.001, "vega": 0.0136, "theta": -0.0053, "rho": -0.0022, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-16T15:11:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAYX270115C00075000", "bid": 39.8, "bid_size": 3.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0016, "vega": 0.02, "theta": -0.0025, "rho": 0.1368, "theo": 41.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-10-23T15:04:57", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "PAYX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7567, "open_interest": 88.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0016, "vega": 0.0201, "theta": -0.0074, "rho": -0.0035, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T10:03:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PAYX270115C00080000", "bid": 34.9, "bid_size": 6.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0024, "vega": 0.0293, "theta": -0.0059, "rho": 0.144, "theo": 36.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-11-04T10:47:24", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "PAYX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.6476, "open_interest": 528.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0025, "vega": 0.0295, "theta": -0.0102, "rho": -0.0055, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:18:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115C00085000", "bid": 30.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0038, "vega": 0.0423, "theta": -0.0102, "rho": 0.1501, "theo": 32.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-28T13:37:05", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PAYX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.4577, "open_interest": 115.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0038, "vega": 0.0426, "theta": -0.014, "rho": -0.0085, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:53:27", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "PAYX270115C00090000", "bid": 25.2, "bid_size": 10.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.4036, "open_interest": 9.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0057, "vega": 0.0602, "theta": -0.0155, "rho": 0.1543, "theo": 27.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-10-28T13:34:40", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "PAYX270115P00090000", "bid": 0.25, "bid_size": 32.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.4084, "open_interest": 448.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0058, "vega": 0.0605, "theta": -0.0188, "rho": -0.0131, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:16:58", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PAYX270115C00095000", "bid": 20.6, "bid_size": 56.0, "ask": 24.7, "ask_size": 46.0, "iv": 0.3801, "open_interest": 21.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0085, "vega": 0.0838, "theta": -0.022, "rho": 0.1558, "theo": 22.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-10-28T13:35:28", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PAYX270115P00095000", "bid": 0.35, "bid_size": 358.0, "ask": 1.3, "ask_size": 222.0, "iv": 0.3855, "open_interest": 1210.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0086, "vega": 0.0841, "theta": -0.0248, "rho": -0.0202, "theo": 0.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T11:16:58", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PAYX270115C00100000", "bid": 17.3, "bid_size": 283.0, "ask": 18.9, "ask_size": 33.0, "iv": 0.35, "open_interest": 95.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0122, "vega": 0.1127, "theta": -0.0294, "rho": 0.1532, "theo": 18.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T15:26:05", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PAYX270115P00100000", "bid": 0.9, "bid_size": 320.0, "ask": 1.8, "ask_size": 199.0, "iv": 0.3647, "open_interest": 441.0, "volume": 3.0, "delta": -0.1446, "gamma": 0.0123, "vega": 0.1132, "theta": -0.0317, "rho": -0.0307, "theo": 1.4577, "change": 0.17, "open": 1.61, "high": 1.62, "low": 1.61, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T09:54:13", "percent_change": 11.7241, "prev_day_close": 1.44999998807907}, {"option": "PAYX270115C00105000", "bid": 13.2, "bid_size": 279.0, "ask": 14.8, "ask_size": 124.0, "iv": 0.3377, "open_interest": 161.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0165, "vega": 0.1447, "theta": -0.0371, "rho": 0.1454, "theo": 14.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T09:58:12", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PAYX270115P00105000", "bid": 1.1, "bid_size": 427.0, "ask": 3.6, "ask_size": 216.0, "iv": 0.3582, "open_interest": 298.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0167, "vega": 0.1453, "theta": -0.039, "rho": -0.0448, "theo": 2.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:05:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PAYX270115C00110000", "bid": 9.8, "bid_size": 264.0, "ask": 11.8, "ask_size": 217.0, "iv": 0.353, "open_interest": 1376.0, "volume": 2.0, "delta": 0.6901, "gamma": 0.0208, "vega": 0.1742, "theta": -0.0438, "rho": 0.1316, "theo": 10.5988, "change": -1.45, "open": 8.9, "high": 8.95, "low": 8.9, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-10T10:31:22", "percent_change": -13.9423, "prev_day_close": 10.4000000953674}, {"option": "PAYX270115P00110000", "bid": 3.1, "bid_size": 322.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.3503, "open_interest": 387.0, "volume": 10.0, "delta": -0.3125, "gamma": 0.0211, "vega": 0.1752, "theta": -0.0454, "rho": -0.0633, "theo": 3.6449, "change": 0.5, "open": 4.25, "high": 4.3, "low": 4.25, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:53:04", "percent_change": 13.1579, "prev_day_close": 3.79999995231628}, {"option": "PAYX270115C00115000", "bid": 6.1, "bid_size": 354.0, "ask": 9.1, "ask_size": 275.0, "iv": 0.3349, "open_interest": 405.0, "volume": 1.0, "delta": 0.577, "gamma": 0.0237, "vega": 0.1932, "theta": -0.0479, "rho": 0.1124, "theo": 7.551, "change": -0.25, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T13:28:27", "percent_change": -3.18471, "prev_day_close": 7.84999990463257}, {"option": "PAYX270115P00115000", "bid": 4.2, "bid_size": 361.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.3333, "open_interest": 128.0, "volume": 1.0, "delta": -0.4282, "gamma": 0.0242, "vega": 0.1934, "theta": -0.0492, "rho": -0.0836, "theo": 5.5822, "change": 0.15, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T11:21:35", "percent_change": 2.45902, "prev_day_close": 6.09999990463257}, {"option": "PAYX270115C00120000", "bid": 3.7, "bid_size": 491.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.2984, "open_interest": 238.0, "volume": 17.0, "delta": 0.4573, "gamma": 0.0243, "vega": 0.1959, "theta": -0.0483, "rho": 0.0904, "theo": 5.1905, "change": 0.03, "open": 5.25, "high": 5.25, "low": 5.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-10T14:47:06", "percent_change": 0.6, "prev_day_close": 5.0}, {"option": "PAYX270115P00120000", "bid": 7.4, "bid_size": 236.0, "ask": 9.6, "ask_size": 33.0, "iv": 0.3429, "open_interest": 48.0, "volume": 1.0, "delta": -0.5512, "gamma": 0.025, "vega": 0.1946, "theta": -0.0494, "rho": -0.1013, "theo": 8.2224, "change": 0.75, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T10:55:09", "percent_change": 8.82353, "prev_day_close": 8.49999976158142}, {"option": "PAYX270115C00125000", "bid": 2.55, "bid_size": 514.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3095, "open_interest": 813.0, "volume": 10.0, "delta": 0.3464, "gamma": 0.0225, "vega": 0.1826, "theta": -0.0452, "rho": 0.0692, "theo": 3.4931, "change": 0.275, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T12:07:02", "percent_change": 8.27067, "prev_day_close": 3.32500004768372}, {"option": "PAYX270115P00125000", "bid": 10.9, "bid_size": 64.0, "ask": 13.1, "ask_size": 93.0, "iv": 0.3554, "open_interest": 62.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0235, "vega": 0.1783, "theta": -0.0462, "rho": -0.1135, "theo": 11.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-11-09T14:56:08", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "PAYX270115C00130000", "bid": 1.8, "bid_size": 361.0, "ask": 3.1, "ask_size": 279.0, "iv": 0.3422, "open_interest": 1525.0, "volume": 2.0, "delta": 0.2547, "gamma": 0.0193, "vega": 0.1592, "theta": -0.0399, "rho": 0.0512, "theo": 2.3399, "change": -0.115, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-10T11:10:44", "percent_change": -5.28735, "prev_day_close": 2.17499995231628}, {"option": "PAYX270115P00130000", "bid": 14.3, "bid_size": 34.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.3633, "open_interest": 12.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0204, "vega": 0.1518, "theta": -0.0408, "rho": -0.1163, "theo": 15.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-09-08T10:46:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PAYX270115C00135000", "bid": 0.6, "bid_size": 381.0, "ask": 2.4, "ask_size": 419.0, "iv": 0.3368, "open_interest": 567.0, "volume": 1.0, "delta": 0.1852, "gamma": 0.0156, "vega": 0.1329, "theta": -0.0339, "rho": 0.0373, "theo": 1.5858, "change": 0.05, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T14:09:54", "percent_change": 3.7037, "prev_day_close": 1.35000002384186}, {"option": "PAYX270115P00135000", "bid": 18.6, "bid_size": 28.0, "ask": 21.7, "ask_size": 20.0, "iv": 0.3787, "open_interest": 36.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.017, "vega": 0.1202, "theta": -0.0347, "rho": -0.1093, "theo": 19.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-01-14T14:22:03", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PAYX270115C00140000", "bid": 0.45, "bid_size": 368.0, "ask": 1.35, "ask_size": 335.0, "iv": 0.3348, "open_interest": 347.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0123, "vega": 0.108, "theta": -0.0282, "rho": 0.0271, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T14:54:26", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PAYX270115P00140000", "bid": 22.1, "bid_size": 21.0, "ask": 26.2, "ask_size": 24.0, "iv": 0.3388, "open_interest": 2.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0137, "vega": 0.0895, "theta": -0.0287, "rho": -0.0966, "theo": 24.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-01-02T14:53:28", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PAYX270115C00145000", "bid": 0.2, "bid_size": 11.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.4296, "open_interest": 100.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0095, "vega": 0.0866, "theta": -0.0232, "rho": 0.0198, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:12:27", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "PAYX270115P00145000", "bid": 26.9, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0111, "vega": 0.0621, "theta": -0.0239, "rho": -0.0778, "theo": 29.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.42, "last_trade_time": "2026-09-08T13:06:45", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PAYX270115C00150000", "bid": 0.2, "bid_size": 10.0, "ask": 0.9, "ask_size": 102.0, "iv": 0.3767, "open_interest": 561.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0073, "vega": 0.069, "theta": -0.0189, "rho": 0.0146, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:32:54", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "PAYX270115P00150000", "bid": 32.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0088, "vega": 0.0372, "theta": -0.0192, "rho": -0.049, "theo": 33.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.06, "last_trade_time": "2026-06-11T11:34:33", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "PAYX270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.4362, "open_interest": 418.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0057, "vega": 0.0551, "theta": -0.0155, "rho": 0.0108, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:13:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAYX270115P00155000", "bid": 37.5, "bid_size": 3.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0075, "vega": 0.0223, "theta": -0.0166, "rho": -0.027, "theo": 38.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2025-05-19T09:30:01", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PAYX270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.5302, "open_interest": 26.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0044, "vega": 0.0442, "theta": -0.0127, "rho": 0.0082, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:54:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAYX270115P00160000", "bid": 42.5, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0028, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 43.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "PAYX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.5642, "open_interest": 7.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0034, "vega": 0.0357, "theta": -0.0105, "rho": 0.0063, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-03T15:38:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PAYX270115P00165000", "bid": 46.7, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 48.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "PAYX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.5239, "open_interest": 328.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0027, "vega": 0.029, "theta": -0.0087, "rho": 0.0049, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:34:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PAYX270115P00170000", "bid": 52.4, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 53.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "PAYX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6298, "open_interest": 14.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0022, "vega": 0.0237, "theta": -0.0073, "rho": 0.0038, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-05T09:53:26", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PAYX270115P00175000", "bid": 57.4, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 58.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "PAYX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 102.0, "iv": 0.5981, "open_interest": 69.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0017, "vega": 0.0195, "theta": -0.0062, "rho": 0.0031, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2025-10-13T10:53:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115P00180000", "bid": 61.7, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 63.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "PAYX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 114.0, "iv": 0.6084, "open_interest": 31.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0014, "vega": 0.0162, "theta": -0.0052, "rho": 0.0024, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T11:11:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115P00185000", "bid": 67.4, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 68.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "PAYX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.6594, "open_interest": 20.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0011, "vega": 0.0135, "theta": -0.0044, "rho": 0.002, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2025-10-01T10:00:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115P00190000", "bid": 72.4, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 73.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "PAYX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 98.0, "iv": 0.6622, "open_interest": 35.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0009, "vega": 0.0114, "theta": -0.0038, "rho": 0.0016, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270115P00195000", "bid": 77.4, "bid_size": 3.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 78.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "PAYX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.7632, "open_interest": 8.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0096, "theta": -0.0033, "rho": 0.0013, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2025-11-10T14:48:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PAYX270115P00200000", "bid": 82.4, "bid_size": 3.0, "ask": 85.9, "ask_size": 3.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 83.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "PAYX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8265, "open_interest": 30.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.007, "theta": -0.0025, "rho": 0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2025-11-25T12:13:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAYX270115P00210000", "bid": 92.4, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 93.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "PAYX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8752, "open_interest": 9.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0019, "rho": 0.0007, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2025-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAYX270115P00220000", "bid": 101.7, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 103.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "PAYX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.8059, "open_interest": 12.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.004, "theta": -0.0015, "rho": 0.0005, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2025-10-13T09:30:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PAYX270115P00230000", "bid": 111.7, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 113.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "PAYX270319C00045000", "bid": 69.4, "bid_size": 3.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0943, "theo": 71.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "PAYX270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.7142, "open_interest": 9.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0021, "rho": -0.0019, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-05-14T12:20:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PAYX270319C00050000", "bid": 64.4, "bid_size": 3.0, "ask": 68.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0067, "theta": 0.0, "rho": 0.1052, "theo": 66.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "PAYX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 37.0, "iv": 0.9071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0029, "rho": -0.0028, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-27T11:44:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAYX270319C00055000", "bid": 59.5, "bid_size": 6.0, "ask": 63.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0093, "theta": 0.0, "rho": 0.1153, "theo": 61.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.78, "last_trade_time": "2026-06-26T10:54:52", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "PAYX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8345, "open_interest": 13.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0178, "theta": -0.0038, "rho": -0.0041, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-09T14:28:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PAYX270319C00060000", "bid": 54.6, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0007, "vega": 0.0138, "theta": 0.0, "rho": 0.1263, "theo": 56.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "PAYX270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7505, "open_interest": 15.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.0245, "theta": -0.0049, "rho": -0.006, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T15:53:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAYX270319C00065000", "bid": 50.3, "bid_size": 3.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0216, "theta": 0.0, "rho": 0.1375, "theo": 51.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-04-13T10:52:12", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "PAYX270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.6767, "open_interest": 4.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0014, "vega": 0.0334, "theta": -0.0064, "rho": -0.0086, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T09:30:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PAYX270319C00070000", "bid": 44.8, "bid_size": 6.0, "ask": 48.9, "ask_size": 10.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0016, "vega": 0.0323, "theta": -0.0012, "rho": 0.1492, "theo": 46.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.63, "last_trade_time": "2026-07-09T12:15:52", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "PAYX270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.611, "open_interest": 37.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.002, "vega": 0.045, "theta": -0.0082, "rho": -0.0122, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T12:06:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAYX270319C00075000", "bid": 40.0, "bid_size": 8.0, "ask": 44.1, "ask_size": 10.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0024, "vega": 0.0468, "theta": -0.004, "rho": 0.1612, "theo": 42.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "PAYX270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5515, "open_interest": 16.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0028, "vega": 0.0601, "theta": -0.0103, "rho": -0.0172, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:50:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PAYX270319C00080000", "bid": 35.2, "bid_size": 10.0, "ask": 39.4, "ask_size": 11.0, "iv": 0.4231, "open_interest": 3.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0035, "vega": 0.0655, "theta": -0.0074, "rho": 0.1732, "theo": 37.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-09-08T15:42:30", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "PAYX270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 33.0, "iv": 0.4965, "open_interest": 323.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0038, "vega": 0.079, "theta": -0.0129, "rho": -0.024, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:34:07", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PAYX270319C00085000", "bid": 30.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.3878, "open_interest": 1.0, "volume": 0.0, "delta": 0.932, "gamma": 0.005, "vega": 0.0889, "theta": -0.0113, "rho": 0.1846, "theo": 32.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-14T15:57:36", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PAYX270319P00085000", "bid": 0.35, "bid_size": 10.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.431, "open_interest": 43.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0052, "vega": 0.1021, "theta": -0.0159, "rho": -0.0334, "theo": 1.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T09:42:08", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "PAYX270319C00090000", "bid": 26.0, "bid_size": 17.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.3785, "open_interest": 5.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0069, "vega": 0.1172, "theta": -0.0156, "rho": 0.1944, "theo": 28.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-09-24T14:05:52", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "PAYX270319P00090000", "bid": 1.0, "bid_size": 244.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.3889, "open_interest": 45.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.007, "vega": 0.1297, "theta": -0.0192, "rho": -0.046, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:09:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PAYX270319C00095000", "bid": 21.6, "bid_size": 24.0, "ask": 25.6, "ask_size": 38.0, "iv": 0.3604, "open_interest": 5.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0092, "vega": 0.1496, "theta": -0.0202, "rho": 0.2012, "theo": 23.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-08-21T10:56:55", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "PAYX270319P00095000", "bid": 1.4, "bid_size": 135.0, "ask": 2.9, "ask_size": 227.0, "iv": 0.3701, "open_interest": 22.0, "volume": 4.0, "delta": -0.1509, "gamma": 0.0092, "vega": 0.1612, "theta": -0.0229, "rho": -0.0625, "theo": 2.1753, "change": -0.27, "open": 2.29, "high": 2.29, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T15:22:56", "percent_change": -12.2727, "prev_day_close": 2.19999992847443}, {"option": "PAYX270319C00100000", "bid": 18.3, "bid_size": 365.0, "ask": 20.3, "ask_size": 56.0, "iv": 0.3362, "open_interest": 189.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0118, "vega": 0.1843, "theta": -0.0246, "rho": 0.2036, "theo": 19.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T12:20:33", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "PAYX270319P00100000", "bid": 2.55, "bid_size": 83.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.3589, "open_interest": 39.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0117, "vega": 0.1946, "theta": -0.0266, "rho": -0.0838, "theo": 3.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:15:13", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PAYX270319C00105000", "bid": 14.7, "bid_size": 200.0, "ask": 16.4, "ask_size": 40.0, "iv": 0.3274, "open_interest": 64.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0143, "vega": 0.2198, "theta": -0.0286, "rho": 0.2, "theo": 15.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-28T13:40:28", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "PAYX270319P00105000", "bid": 2.75, "bid_size": 428.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.3145, "open_interest": 101.0, "volume": 5.0, "delta": -0.2714, "gamma": 0.0143, "vega": 0.2267, "theta": -0.0299, "rho": -0.1093, "theo": 4.2804, "change": -0.35, "open": 4.63, "high": 4.63, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T14:06:51", "percent_change": -7.69231, "prev_day_close": 4.54999995231628}, {"option": "PAYX270319C00110000", "bid": 11.1, "bid_size": 298.0, "ask": 14.0, "ask_size": 217.0, "iv": 0.3329, "open_interest": 252.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0166, "vega": 0.2495, "theta": -0.0316, "rho": 0.1978, "theo": 12.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T11:07:45", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PAYX270319P00110000", "bid": 4.5, "bid_size": 312.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.3283, "open_interest": 29.0, "volume": 1.0, "delta": -0.3506, "gamma": 0.0166, "vega": 0.2528, "theta": -0.0324, "rho": -0.139, "theo": 5.9171, "change": -0.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T14:07:48", "percent_change": -4.83871, "prev_day_close": 6.20000004768372}, {"option": "PAYX270319C00115000", "bid": 9.1, "bid_size": 289.0, "ask": 10.4, "ask_size": 174.0, "iv": 0.3277, "open_interest": 207.0, "volume": 1.0, "delta": 0.5723, "gamma": 0.018, "vega": 0.2669, "theta": -0.0332, "rho": 0.1801, "theo": 9.637, "change": 0.55, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T12:18:28", "percent_change": 5.82011, "prev_day_close": 9.44999980926514}, {"option": "PAYX270319P00115000", "bid": 7.6, "bid_size": 19.0, "ask": 8.6, "ask_size": 136.0, "iv": 0.3255, "open_interest": 462.0, "volume": 5.0, "delta": -0.4387, "gamma": 0.0181, "vega": 0.2684, "theta": -0.0336, "rho": -0.1705, "theo": 8.0459, "change": -0.05, "open": 8.1, "high": 8.3, "low": 8.1, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T14:13:14", "percent_change": -0.598804, "prev_day_close": 8.35000014305115}, {"option": "PAYX270319C00120000", "bid": 5.2, "bid_size": 377.0, "ask": 8.9, "ask_size": 176.0, "iv": 0.3102, "open_interest": 53.0, "volume": 5.0, "delta": 0.482, "gamma": 0.0184, "vega": 0.2718, "theta": -0.0333, "rho": 0.1623, "theo": 7.2998, "change": 0.25, "open": 6.63, "high": 7.35, "low": 6.63, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T12:44:12", "percent_change": 3.52113, "prev_day_close": 7.09999990463257}, {"option": "PAYX270319P00120000", "bid": 9.4, "bid_size": 31.0, "ask": 12.1, "ask_size": 109.0, "iv": 0.3211, "open_interest": 16.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0186, "vega": 0.2706, "theta": -0.0334, "rho": -0.2024, "theo": 10.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T10:52:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PAYX270319C00125000", "bid": 4.1, "bid_size": 483.0, "ask": 7.0, "ask_size": 183.0, "iv": 0.3212, "open_interest": 37.0, "volume": 4.0, "delta": 0.3964, "gamma": 0.0177, "vega": 0.2632, "theta": -0.0321, "rho": 0.1372, "theo": 5.4737, "change": -0.25, "open": 4.9, "high": 5.3, "low": 4.9, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T14:12:03", "percent_change": -4.5045, "prev_day_close": 5.54999995231628}, {"option": "PAYX270319P00125000", "bid": 12.5, "bid_size": 31.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.018, "vega": 0.2594, "theta": -0.0316, "rho": -0.2303, "theo": 13.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "PAYX270319C00130000", "bid": 2.7, "bid_size": 558.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.3099, "open_interest": 42.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0163, "vega": 0.2448, "theta": -0.03, "rho": 0.1132, "theo": 4.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:11:09", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "PAYX270319P00130000", "bid": 16.1, "bid_size": 56.0, "ask": 19.5, "ask_size": 43.0, "iv": 0.333, "open_interest": 2.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0166, "vega": 0.2382, "theta": -0.0288, "rho": -0.2558, "theo": 17.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-15T15:28:38", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PAYX270319C00135000", "bid": 2.0, "bid_size": 12.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.325, "open_interest": 46.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0145, "vega": 0.2209, "theta": -0.0272, "rho": 0.0919, "theo": 3.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:12:05", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PAYX270319P00135000", "bid": 19.3, "bid_size": 10.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.3206, "open_interest": 12.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0146, "vega": 0.2119, "theta": -0.0253, "rho": -0.2775, "theo": 21.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.03, "last_trade_time": "2026-04-21T10:17:46", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "PAYX270319C00140000", "bid": 1.0, "bid_size": 10.0, "ask": 3.6, "ask_size": 109.0, "iv": 0.3276, "open_interest": 1783.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0125, "vega": 0.195, "theta": -0.0243, "rho": 0.0746, "theo": 2.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T13:59:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PAYX270319P00140000", "bid": 23.7, "bid_size": 6.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0126, "vega": 0.1841, "theta": -0.0216, "rho": -0.2948, "theo": 25.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PAYX270319C00145000", "bid": 0.85, "bid_size": 21.0, "ask": 2.6, "ask_size": 83.0, "iv": 0.3316, "open_interest": 48.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0107, "vega": 0.1702, "theta": -0.0215, "rho": 0.06, "theo": 1.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:59:37", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PAYX270319P00145000", "bid": 28.9, "bid_size": 6.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0106, "vega": 0.1578, "theta": -0.0179, "rho": -0.3094, "theo": 30.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "PAYX270319C00150000", "bid": 0.15, "bid_size": 10.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.3451, "open_interest": 8.0, "volume": 0.0, "delta": 0.131, "gamma": 0.009, "vega": 0.1472, "theta": -0.0189, "rho": 0.0483, "theo": 1.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T12:19:14", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PAYX270319P00150000", "bid": 32.5, "bid_size": 7.0, "ask": 36.7, "ask_size": 7.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0088, "vega": 0.1338, "theta": -0.0145, "rho": -0.3241, "theo": 34.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "PAYX270319C00155000", "bid": 0.2, "bid_size": 11.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.3272, "open_interest": 57.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0076, "vega": 0.1266, "theta": -0.0166, "rho": 0.039, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:10:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PAYX270319P00155000", "bid": 37.4, "bid_size": 6.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0074, "vega": 0.1138, "theta": -0.0114, "rho": -0.3351, "theo": 39.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "PAYX270319C00160000", "bid": 0.05, "bid_size": 10.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.3967, "open_interest": 9.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0064, "vega": 0.1089, "theta": -0.0145, "rho": 0.0317, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:20:31", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "PAYX270319P00160000", "bid": 42.2, "bid_size": 6.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0064, "vega": 0.0943, "theta": -0.0092, "rho": -0.3261, "theo": 44.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "PAYX270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.3633, "open_interest": 46.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0053, "vega": 0.0939, "theta": -0.0127, "rho": 0.026, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:06:43", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PAYX270319P00165000", "bid": 46.8, "bid_size": 3.0, "ask": 51.1, "ask_size": 3.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0064, "vega": 0.0772, "theta": -0.0084, "rho": -0.2915, "theo": 49.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "PAYX270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 59.0, "iv": 0.3926, "open_interest": 8.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0045, "vega": 0.081, "theta": -0.0112, "rho": 0.0214, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:21:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270319P00170000", "bid": 51.7, "bid_size": 3.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0068, "vega": 0.0539, "theta": -0.0099, "rho": -0.1994, "theo": 53.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "PAYX270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 83.0, "iv": 0.421, "open_interest": 2.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0038, "vega": 0.0702, "theta": -0.0099, "rho": 0.0179, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-07T13:59:39", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PAYX270319P00175000", "bid": 56.8, "bid_size": 3.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0064, "vega": 0.0321, "theta": -0.0148, "rho": -0.101, "theo": 58.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "PAYX270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 81.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0032, "vega": 0.061, "theta": -0.0087, "rho": 0.015, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 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": "PAYX270319P00180000", "bid": 61.8, "bid_size": 3.0, "ask": 65.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0034, "vega": 0.0034, "theta": -0.0126, "rho": 0.0, "theo": 63.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "PAYX270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0028, "vega": 0.0533, "theta": -0.0077, "rho": 0.0126, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 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": "PAYX270319P00185000", "bid": 66.8, "bid_size": 3.0, "ask": 70.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 68.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "PAYX270617C00050000", "bid": 64.4, "bid_size": 3.0, "ask": 68.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0095, "theta": 0.0, "rho": 0.1108, "theo": 66.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-07-27T15:22:43", "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "PAYX270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0276, "theta": -0.0032, "rho": -0.0089, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 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": "PAYX270617C00055000", "bid": 60.1, "bid_size": 3.0, "ask": 63.8, "ask_size": 3.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0172, "theta": 0.0, "rho": 0.1272, "theo": 61.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "PAYX270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.001, "vega": 0.038, "theta": -0.0041, "rho": -0.0128, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 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": "PAYX270617C00060000", "bid": 55.2, "bid_size": 3.0, "ask": 58.3, "ask_size": 3.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.001, "vega": 0.0282, "theta": 0.0, "rho": 0.1473, "theo": 56.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "PAYX270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.5864, "open_interest": 3.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0014, "vega": 0.0512, "theta": -0.0053, "rho": -0.0182, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-06-24T15:19:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270617C00065000", "bid": 49.7, "bid_size": 3.0, "ask": 53.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0015, "vega": 0.0417, "theta": 0.0, "rho": 0.1712, "theo": 52.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "PAYX270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.4402, "open_interest": 31.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0019, "vega": 0.0676, "theta": -0.0067, "rho": -0.0254, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T11:10:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAYX270617C00070000", "bid": 45.0, "bid_size": 10.0, "ask": 49.1, "ask_size": 6.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0023, "vega": 0.0621, "theta": 0.0, "rho": 0.199, "theo": 47.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.6, "last_trade_time": "2026-08-18T11:29:59", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "PAYX270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.4868, "open_interest": 4.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0026, "vega": 0.0874, "theta": -0.0084, "rho": -0.035, "theo": 0.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T10:48:08", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "PAYX270617C00075000", "bid": 40.3, "bid_size": 8.0, "ask": 44.3, "ask_size": 14.0, "iv": 0.3862, "open_interest": 9.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0032, "vega": 0.0879, "theta": -0.0023, "rho": 0.2295, "theo": 42.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-10-28T13:26:38", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "PAYX270617P00075000", "bid": 0.4, "bid_size": 10.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.4632, "open_interest": 13.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0034, "vega": 0.1116, "theta": -0.0102, "rho": -0.0477, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T09:30:16", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "PAYX270617C00080000", "bid": 35.8, "bid_size": 6.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0043, "vega": 0.1186, "theta": -0.0055, "rho": 0.2606, "theo": 37.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-06-12T11:10:16", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "PAYX270617P00080000", "bid": 0.45, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.4217, "open_interest": 25.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0044, "vega": 0.1398, "theta": -0.0123, "rho": -0.064, "theo": 1.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:50:29", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PAYX270617C00085000", "bid": 31.4, "bid_size": 8.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3779, "open_interest": 8.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0056, "vega": 0.1564, "theta": -0.0087, "rho": 0.3094, "theo": 33.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.97, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "PAYX270617P00085000", "bid": 1.25, "bid_size": 14.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3832, "open_interest": 13.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0057, "vega": 0.1717, "theta": -0.0146, "rho": -0.0849, "theo": 2.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T13:57:08", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "PAYX270617C00090000", "bid": 27.2, "bid_size": 10.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.007, "vega": 0.1929, "theta": -0.0119, "rho": 0.3298, "theo": 29.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-10-27T15:49:56", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "PAYX270617P00090000", "bid": 1.6, "bid_size": 25.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.3607, "open_interest": 208.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0071, "vega": 0.2061, "theta": -0.0169, "rho": -0.111, "theo": 2.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-20T10:55:23", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PAYX270617C00095000", "bid": 23.2, "bid_size": 10.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.3582, "open_interest": 8.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0085, "vega": 0.2304, "theta": -0.015, "rho": 0.3415, "theo": 25.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T10:56:47", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PAYX270617P00095000", "bid": 2.25, "bid_size": 25.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.3511, "open_interest": 566.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0086, "vega": 0.2419, "theta": -0.0192, "rho": -0.143, "theo": 3.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:57:53", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "PAYX270617C00100000", "bid": 20.4, "bid_size": 55.0, "ask": 22.4, "ask_size": 47.0, "iv": 0.3417, "open_interest": 15.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.01, "vega": 0.2669, "theta": -0.018, "rho": 0.3468, "theo": 21.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T12:20:33", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PAYX270617P00100000", "bid": 4.2, "bid_size": 19.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.3511, "open_interest": 71.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0102, "vega": 0.2764, "theta": -0.0213, "rho": -0.1809, "theo": 5.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T14:19:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PAYX270617C00105000", "bid": 17.1, "bid_size": 66.0, "ask": 19.2, "ask_size": 64.0, "iv": 0.3395, "open_interest": 25.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0115, "vega": 0.2993, "theta": -0.0207, "rho": 0.3377, "theo": 18.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-27T14:06:31", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "PAYX270617P00105000", "bid": 5.8, "bid_size": 16.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.3456, "open_interest": 61.0, "volume": 2.0, "delta": -0.3007, "gamma": 0.0116, "vega": 0.3067, "theta": -0.0229, "rho": -0.2238, "theo": 6.5978, "change": -0.55, "open": 6.4, "high": 6.4, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T14:01:09", "percent_change": -8.0292, "prev_day_close": 6.84999990463257}, {"option": "PAYX270617C00110000", "bid": 14.0, "bid_size": 59.0, "ask": 16.1, "ask_size": 63.0, "iv": 0.3316, "open_interest": 23.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0127, "vega": 0.3251, "theta": -0.0227, "rho": 0.3194, "theo": 15.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T09:50:17", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "PAYX270617P00110000", "bid": 7.7, "bid_size": 46.0, "ask": 10.4, "ask_size": 72.0, "iv": 0.3509, "open_interest": 75.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0128, "vega": 0.3301, "theta": -0.024, "rho": -0.2715, "theo": 8.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:56:47", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PAYX270617C00115000", "bid": 11.3, "bid_size": 50.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.3306, "open_interest": 92.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0136, "vega": 0.3422, "theta": -0.0241, "rho": 0.2954, "theo": 12.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-04T10:48:17", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PAYX270617P00115000", "bid": 9.0, "bid_size": 41.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.323, "open_interest": 70.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0136, "vega": 0.3449, "theta": -0.0244, "rho": -0.321, "theo": 10.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T10:46:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PAYX270617C00120000", "bid": 9.5, "bid_size": 161.0, "ask": 11.3, "ask_size": 81.0, "iv": 0.3328, "open_interest": 73.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.014, "vega": 0.3494, "theta": -0.0247, "rho": 0.2682, "theo": 10.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T15:22:00", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PAYX270617P00120000", "bid": 12.6, "bid_size": 75.0, "ask": 14.7, "ask_size": 41.0, "iv": 0.3326, "open_interest": 44.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.014, "vega": 0.3499, "theta": -0.0242, "rho": -0.3696, "theo": 13.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.11, "last_trade_time": "2026-09-18T13:09:51", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PAYX270617C00125000", "bid": 6.3, "bid_size": 277.0, "ask": 10.0, "ask_size": 90.0, "iv": 0.3216, "open_interest": 66.0, "volume": 6.0, "delta": 0.4473, "gamma": 0.0139, "vega": 0.3468, "theta": -0.0246, "rho": 0.2393, "theo": 8.2276, "change": 0.05, "open": 8.3, "high": 8.3, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T14:59:41", "percent_change": 0.613499, "prev_day_close": 8.14999985694885}, {"option": "PAYX270617P00125000", "bid": 14.9, "bid_size": 131.0, "ask": 17.8, "ask_size": 38.0, "iv": 0.3216, "open_interest": 13.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.014, "vega": 0.3453, "theta": -0.0232, "rho": -0.4113, "theo": 16.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-31T14:40:45", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "PAYX270617C00130000", "bid": 4.9, "bid_size": 299.0, "ask": 8.3, "ask_size": 129.0, "iv": 0.3221, "open_interest": 107.0, "volume": 5.0, "delta": 0.3855, "gamma": 0.0135, "vega": 0.3357, "theta": -0.024, "rho": 0.2107, "theo": 6.6459, "change": -0.05, "open": 6.7, "high": 6.7, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T14:57:59", "percent_change": -0.751878, "prev_day_close": 6.64999985694885}, {"option": "PAYX270617P00130000", "bid": 18.3, "bid_size": 32.0, "ask": 21.8, "ask_size": 31.0, "iv": 0.3314, "open_interest": 10.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0135, "vega": 0.3315, "theta": -0.0218, "rho": -0.4454, "theo": 19.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-04T14:39:25", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "PAYX270617C00135000", "bid": 4.6, "bid_size": 261.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.3221, "open_interest": 67.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0127, "vega": 0.3181, "theta": -0.0228, "rho": 0.1835, "theo": 5.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T11:21:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PAYX270617P00135000", "bid": 21.9, "bid_size": 31.0, "ask": 24.7, "ask_size": 40.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0128, "vega": 0.3122, "theta": -0.02, "rho": -0.4689, "theo": 23.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "PAYX270617C00140000", "bid": 2.85, "bid_size": 75.0, "ask": 5.8, "ask_size": 69.0, "iv": 0.3255, "open_interest": 79.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0117, "vega": 0.2972, "theta": -0.0214, "rho": 0.1588, "theo": 4.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T10:05:28", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PAYX270617P00140000", "bid": 25.6, "bid_size": 13.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.3163, "open_interest": 2.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.012, "vega": 0.288, "theta": -0.0178, "rho": -0.4856, "theo": 27.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-08-04T09:33:17", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "PAYX270617C00145000", "bid": 2.2, "bid_size": 32.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.3217, "open_interest": 11.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0107, "vega": 0.274, "theta": -0.0198, "rho": 0.1354, "theo": 3.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:20:30", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PAYX270617P00145000", "bid": 29.3, "bid_size": 9.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.011, "vega": 0.2601, "theta": -0.0155, "rho": -0.4943, "theo": 31.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "PAYX270617C00150000", "bid": 1.55, "bid_size": 9.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.3252, "open_interest": 2.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0096, "vega": 0.2491, "theta": -0.0182, "rho": 0.116, "theo": 2.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-22T10:42:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PAYX270617P00150000", "bid": 33.8, "bid_size": 10.0, "ask": 37.7, "ask_size": 7.0, "iv": 0.3284, "open_interest": 1.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0099, "vega": 0.232, "theta": -0.013, "rho": -0.4914, "theo": 35.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.56, "last_trade_time": "2026-08-18T12:34:32", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PAYX270617C00155000", "bid": 0.75, "bid_size": 18.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0086, "vega": 0.2251, "theta": -0.0166, "rho": 0.0995, "theo": 2.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PAYX270617P00155000", "bid": 38.0, "bid_size": 10.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0088, "vega": 0.2034, "theta": -0.0104, "rho": -0.4812, "theo": 40.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "PAYX270617C00160000", "bid": 0.7, "bid_size": 15.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.344, "open_interest": 15.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0076, "vega": 0.203, "theta": -0.0151, "rho": 0.0855, "theo": 1.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-09T12:05:11", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PAYX270617P00160000", "bid": 42.7, "bid_size": 6.0, "ask": 46.7, "ask_size": 10.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0078, "vega": 0.1799, "theta": -0.0079, "rho": -0.4825, "theo": 44.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "PAYX270617C00165000", "bid": 0.35, "bid_size": 16.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.3571, "open_interest": 5.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0067, "vega": 0.1818, "theta": -0.0136, "rho": 0.0726, "theo": 1.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T11:18:33", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PAYX270617P00165000", "bid": 47.5, "bid_size": 10.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.007, "vega": 0.1544, "theta": -0.0055, "rho": -0.464, "theo": 49.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "PAYX270617C00170000", "bid": 0.1, "bid_size": 9.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0059, "vega": 0.1628, "theta": -0.0123, "rho": 0.0627, "theo": 1.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAYX270617P00170000", "bid": 52.2, "bid_size": 6.0, "ask": 56.2, "ask_size": 6.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0068, "vega": 0.1307, "theta": -0.0043, "rho": -0.415, "theo": 54.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "PAYX270617C00175000", "bid": 0.05, "bid_size": 10.0, "ask": 1.85, "ask_size": 29.0, "iv": 0.338, "open_interest": 7.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0052, "vega": 0.1458, "theta": -0.0112, "rho": 0.0536, "theo": 1.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-07T11:52:06", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "PAYX270617P00175000", "bid": 57.2, "bid_size": 3.0, "ask": 61.1, "ask_size": 3.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0072, "vega": 0.1028, "theta": -0.0048, "rho": -0.343, "theo": 59.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "PAYX270617C00180000", "bid": 0.05, "bid_size": 10.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.3406, "open_interest": 13.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0046, "vega": 0.1305, "theta": -0.0101, "rho": 0.0466, "theo": 0.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:55:11", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "PAYX270617P00180000", "bid": 61.7, "bid_size": 3.0, "ask": 65.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0084, "vega": 0.0775, "theta": -0.0047, "rho": -0.171, "theo": 63.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "PAYX270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.3983, "open_interest": 1.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0041, "vega": 0.117, "theta": -0.0091, "rho": 0.0402, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PAYX270617P00185000", "bid": 67.3, "bid_size": 3.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0066, "vega": 0.039, "theta": -0.0066, "rho": -0.0012, "theo": 68.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "PAYX270917C00055000", "bid": 59.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0116, "theta": 0.0, "rho": 0.1212, "theo": 61.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "PAYX270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.001, "vega": 0.0471, "theta": -0.0031, "rho": -0.019, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PAYX270917C00060000", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0253, "theta": 0.0, "rho": 0.1521, "theo": 56.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "PAYX270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0014, "vega": 0.0659, "theta": -0.0042, "rho": -0.0284, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PAYX270917C00065000", "bid": 49.5, "bid_size": 16.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0016, "vega": 0.0447, "theta": 0.0, "rho": 0.183, "theo": 52.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "PAYX270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.002, "vega": 0.0893, "theta": -0.0055, "rho": -0.0412, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T14:39:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PAYX270917C00070000", "bid": 45.0, "bid_size": 16.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0024, "vega": 0.0783, "theta": -0.0005, "rho": 0.2211, "theo": 47.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "PAYX270917P00070000", "bid": 0.1, "bid_size": 17.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4455, "open_interest": 8.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0028, "vega": 0.1174, "theta": -0.0071, "rho": -0.0584, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T12:44:47", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "PAYX270917C00075000", "bid": 40.5, "bid_size": 13.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0034, "vega": 0.1184, "theta": -0.0032, "rho": 0.2934, "theo": 42.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "PAYX270917P00075000", "bid": 0.8, "bid_size": 51.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3633, "open_interest": 8.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0036, "vega": 0.1501, "theta": -0.0088, "rho": -0.0806, "theo": 1.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T14:05:27", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PAYX270917C00080000", "bid": 36.0, "bid_size": 16.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.3804, "open_interest": 12.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0045, "vega": 0.1603, "theta": -0.0059, "rho": 0.3378, "theo": 38.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.27, "last_trade_time": "2026-11-04T09:48:04", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PAYX270917P00080000", "bid": 0.4, "bid_size": 15.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3973, "open_interest": 2.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0046, "vega": 0.1863, "theta": -0.0107, "rho": -0.1081, "theo": 2.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-23T10:31:21", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "PAYX270917C00085000", "bid": 32.0, "bid_size": 12.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0056, "vega": 0.2046, "theta": -0.0085, "rho": 0.3969, "theo": 34.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PAYX270917P00085000", "bid": 2.05, "bid_size": 17.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.3693, "open_interest": 20.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0057, "vega": 0.225, "theta": -0.0127, "rho": -0.1414, "theo": 2.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T14:05:27", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PAYX270917C00090000", "bid": 28.0, "bid_size": 16.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0068, "vega": 0.2461, "theta": -0.0112, "rho": 0.4204, "theo": 30.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PAYX270917P00090000", "bid": 3.1, "bid_size": 16.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3604, "open_interest": 22.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0069, "vega": 0.2638, "theta": -0.0146, "rho": -0.1815, "theo": 3.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T13:55:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PAYX270917C00095000", "bid": 24.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.008, "vega": 0.2863, "theta": -0.0136, "rho": 0.4323, "theo": 26.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "PAYX270917P00095000", "bid": 3.2, "bid_size": 33.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3375, "open_interest": 42.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0081, "vega": 0.3024, "theta": -0.0164, "rho": -0.2279, "theo": 5.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-19T13:08:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PAYX270917C00100000", "bid": 21.0, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0091, "vega": 0.3252, "theta": -0.0159, "rho": 0.4333, "theo": 23.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T09:53:59", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "PAYX270917P00100000", "bid": 5.4, "bid_size": 41.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.3424, "open_interest": 1.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0092, "vega": 0.3378, "theta": -0.018, "rho": -0.2803, "theo": 6.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T12:53:59", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PAYX270917C00105000", "bid": 17.6, "bid_size": 18.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.3418, "open_interest": 3.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0101, "vega": 0.3586, "theta": -0.0177, "rho": 0.4271, "theo": 19.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-12T13:54:18", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "PAYX270917P00105000", "bid": 7.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0101, "vega": 0.3671, "theta": -0.0192, "rho": -0.3372, "theo": 8.3749, "change": 0.0, "open": 0.0, "high": 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": "PAYX270917C00110000", "bid": 14.5, "bid_size": 40.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0109, "vega": 0.3846, "theta": -0.0191, "rho": 0.4142, "theo": 17.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "PAYX270917P00110000", "bid": 7.9, "bid_size": 43.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.3162, "open_interest": 4.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0109, "vega": 0.3901, "theta": -0.02, "rho": -0.3989, "theo": 10.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-24T10:28:45", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PAYX270917C00115000", "bid": 12.9, "bid_size": 40.0, "ask": 16.3, "ask_size": 20.0, "iv": 0.3311, "open_interest": 1.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0114, "vega": 0.4024, "theta": -0.02, "rho": 0.3957, "theo": 14.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-09-21T09:45:22", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PAYX270917P00115000", "bid": 11.0, "bid_size": 38.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.3219, "open_interest": 6.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0115, "vega": 0.4051, "theta": -0.0204, "rho": -0.4636, "theo": 12.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-08-24T10:28:57", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PAYX270917C00120000", "bid": 10.0, "bid_size": 204.0, "ask": 13.8, "ask_size": 61.0, "iv": 0.3168, "open_interest": 10.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0117, "vega": 0.4115, "theta": -0.0205, "rho": 0.3719, "theo": 12.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-11-04T10:53:20", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PAYX270917P00120000", "bid": 12.9, "bid_size": 200.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0118, "vega": 0.4119, "theta": -0.0202, "rho": -0.5278, "theo": 15.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-04T14:18:57", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PAYX270917C00125000", "bid": 8.1, "bid_size": 220.0, "ask": 12.7, "ask_size": 183.0, "iv": 0.3253, "open_interest": 52.0, "volume": 3.0, "delta": 0.4757, "gamma": 0.0118, "vega": 0.4122, "theta": -0.0206, "rho": 0.3448, "theo": 10.434, "change": 0.1, "open": 10.3, "high": 10.5, "low": 10.3, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-10T14:32:37", "percent_change": 0.970872, "prev_day_close": 10.3000001907349}, {"option": "PAYX270917P00125000", "bid": 15.7, "bid_size": 97.0, "ask": 20.3, "ask_size": 39.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0118, "vega": 0.41, "theta": -0.0197, "rho": -0.5905, "theo": 18.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PAYX270917C00130000", "bid": 7.8, "bid_size": 130.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.3391, "open_interest": 19.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0116, "vega": 0.4056, "theta": -0.0203, "rho": 0.316, "theo": 8.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-02T15:50:04", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PAYX270917P00130000", "bid": 19.0, "bid_size": 121.0, "ask": 23.5, "ask_size": 40.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0117, "vega": 0.4016, "theta": -0.0188, "rho": -0.6397, "theo": 21.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PAYX270917C00135000", "bid": 5.0, "bid_size": 46.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.3098, "open_interest": 2.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0112, "vega": 0.3934, "theta": -0.0196, "rho": 0.2854, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-01T10:19:25", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "PAYX270917P00135000", "bid": 23.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 17.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0114, "vega": 0.3871, "theta": -0.0177, "rho": -0.6671, "theo": 25.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PAYX270917C00140000", "bid": 4.0, "bid_size": 35.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.3208, "open_interest": 6.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0107, "vega": 0.3754, "theta": -0.0188, "rho": 0.2535, "theo": 6.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PAYX270917P00140000", "bid": 26.0, "bid_size": 17.0, "ask": 30.9, "ask_size": 9.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.011, "vega": 0.3665, "theta": -0.0164, "rho": -0.6866, "theo": 28.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PAYX270917C00145000", "bid": 3.0, "bid_size": 45.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.3065, "open_interest": 2.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0101, "vega": 0.3542, "theta": -0.0177, "rho": 0.2256, "theo": 5.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-19T15:17:56", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PAYX270917P00145000", "bid": 30.0, "bid_size": 18.0, "ask": 34.9, "ask_size": 14.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0105, "vega": 0.3411, "theta": -0.015, "rho": -0.686, "theo": 32.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "PAYX270917C00150000", "bid": 2.0, "bid_size": 45.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.3178, "open_interest": 8.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0094, "vega": 0.3306, "theta": -0.0165, "rho": 0.1994, "theo": 4.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:31:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PAYX270917P00150000", "bid": 34.0, "bid_size": 9.0, "ask": 39.0, "ask_size": 16.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0099, "vega": 0.3142, "theta": -0.0134, "rho": -0.6822, "theo": 36.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "PAYX270917C00155000", "bid": 1.0, "bid_size": 34.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3062, "open_interest": 6.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0087, "vega": 0.3058, "theta": -0.0153, "rho": 0.175, "theo": 3.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-13T12:32:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PAYX270917P00155000", "bid": 38.6, "bid_size": 5.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0092, "vega": 0.2804, "theta": -0.0117, "rho": -0.6651, "theo": 40.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "PAYX270917C00160000", "bid": 2.1, "bid_size": 28.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0079, "vega": 0.2812, "theta": -0.014, "rho": 0.1519, "theo": 2.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PAYX270917P00160000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0084, "vega": 0.2505, "theta": -0.0098, "rho": -0.6501, "theo": 45.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "PAYX270917C00165000", "bid": 0.8, "bid_size": 17.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0072, "vega": 0.2563, "theta": -0.0128, "rho": 0.1324, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "PAYX270917P00165000", "bid": 47.0, "bid_size": 11.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0078, "vega": 0.219, "theta": -0.0078, "rho": -0.6059, "theo": 49.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "PAYX270917C00170000", "bid": 0.55, "bid_size": 17.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.3549, "open_interest": 1.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0065, "vega": 0.2329, "theta": -0.0117, "rho": 0.1154, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-03T09:36:16", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "PAYX270917P00170000", "bid": 52.0, "bid_size": 11.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0079, "vega": 0.1867, "theta": -0.0066, "rho": -0.565, "theo": 54.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "PAYX270917C00175000", "bid": 0.35, "bid_size": 25.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0058, "vega": 0.2104, "theta": -0.0106, "rho": 0.0999, "theo": 1.7312, "change": 0.0, "open": 0.0, "high": 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": "PAYX270917P00175000", "bid": 57.0, "bid_size": 6.0, "ask": 61.5, "ask_size": 16.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0086, "vega": 0.1457, "theta": -0.0071, "rho": -0.4407, "theo": 59.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "PAYX270917C00180000", "bid": 0.35, "bid_size": 19.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3636, "open_interest": 18.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0052, "vega": 0.1898, "theta": -0.0095, "rho": 0.0865, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "PAYX270917P00180000", "bid": 61.5, "bid_size": 16.0, "ask": 66.5, "ask_size": 16.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.01, "vega": 0.1057, "theta": -0.0107, "rho": -0.2768, "theo": 63.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "PAYX271217C00060000", "bid": 54.5, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0012, "vega": 0.0439, "theta": 0.0, "rho": 0.1644, "theo": 56.9678, "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": 56.25}, {"option": "PAYX271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0018, "vega": 0.1006, "theta": -0.0049, "rho": -0.0552, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PAYX271217C00065000", "bid": 50.0, "bid_size": 13.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.002, "vega": 0.0767, "theta": 0.0, "rho": 0.2388, "theo": 52.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "PAYX271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0024, "vega": 0.1292, "theta": -0.0061, "rho": -0.0758, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 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": "PAYX271217C00070000", "bid": 45.5, "bid_size": 12.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0028, "vega": 0.1151, "theta": -0.0008, "rho": 0.2987, "theo": 47.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "PAYX271217P00070000", "bid": 0.55, "bid_size": 10.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.003, "vega": 0.1623, "theta": -0.0075, "rho": -0.1019, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "PAYX271217C00075000", "bid": 41.0, "bid_size": 16.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0037, "vega": 0.1625, "theta": -0.0032, "rho": 0.3725, "theo": 43.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "PAYX271217P00075000", "bid": 1.3, "bid_size": 40.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0038, "vega": 0.1984, "theta": -0.0089, "rho": -0.1337, "theo": 2.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PAYX271217C00080000", "bid": 36.5, "bid_size": 15.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0046, "vega": 0.2058, "theta": -0.0055, "rho": 0.4359, "theo": 38.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "PAYX271217P00080000", "bid": 2.25, "bid_size": 43.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.3659, "open_interest": 0.0, "volume": 2.0, "delta": -0.1213, "gamma": 0.0047, "vega": 0.237, "theta": -0.0104, "rho": -0.1726, "theo": 3.035, "change": -0.5, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T15:09:16", "percent_change": -14.7059, "prev_day_close": 3.40000009536743}, {"option": "PAYX271217C00085000", "bid": 32.5, "bid_size": 14.0, "ask": 37.5, "ask_size": 20.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0056, "vega": 0.2508, "theta": -0.0077, "rho": 0.479, "theo": 34.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "PAYX271217P00085000", "bid": 3.0, "bid_size": 45.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0056, "vega": 0.2764, "theta": -0.0119, "rho": -0.2172, "theo": 3.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PAYX271217C00090000", "bid": 29.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0065, "vega": 0.2966, "theta": -0.0098, "rho": 0.5078, "theo": 31.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "PAYX271217P00090000", "bid": 2.0, "bid_size": 36.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0065, "vega": 0.3157, "theta": -0.0133, "rho": -0.2698, "theo": 5.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PAYX271217C00095000", "bid": 25.5, "bid_size": 16.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0074, "vega": 0.3393, "theta": -0.0117, "rho": 0.5263, "theo": 27.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PAYX271217P00095000", "bid": 5.2, "bid_size": 29.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0074, "vega": 0.3533, "theta": -0.0145, "rho": -0.3285, "theo": 6.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PAYX271217C00100000", "bid": 22.5, "bid_size": 17.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0083, "vega": 0.3774, "theta": -0.0134, "rho": 0.5354, "theo": 24.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "PAYX271217P00100000", "bid": 5.1, "bid_size": 34.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0083, "vega": 0.3869, "theta": -0.0156, "rho": -0.3941, "theo": 8.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PAYX271217C00105000", "bid": 19.5, "bid_size": 19.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.009, "vega": 0.4096, "theta": -0.0148, "rho": 0.5415, "theo": 21.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PAYX271217P00105000", "bid": 8.8, "bid_size": 11.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0091, "vega": 0.4155, "theta": -0.0164, "rho": -0.4632, "theo": 9.9316, "change": 0.0, "open": 0.0, "high": 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": "PAYX271217C00110000", "bid": 17.0, "bid_size": 12.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0096, "vega": 0.4326, "theta": -0.0159, "rho": 0.529, "theo": 18.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PAYX271217P00110000", "bid": 10.9, "bid_size": 13.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0097, "vega": 0.438, "theta": -0.0169, "rho": -0.5269, "theo": 12.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PAYX271217C00115000", "bid": 14.5, "bid_size": 127.0, "ask": 19.0, "ask_size": 42.0, "iv": 0.3405, "open_interest": 2.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.01, "vega": 0.4507, "theta": -0.0167, "rho": 0.5137, "theo": 16.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T11:41:57", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "PAYX271217P00115000", "bid": 13.3, "bid_size": 12.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0101, "vega": 0.4534, "theta": -0.0171, "rho": -0.5961, "theo": 14.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PAYX271217C00120000", "bid": 12.0, "bid_size": 37.0, "ask": 16.1, "ask_size": 17.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0103, "vega": 0.4611, "theta": -0.0172, "rho": 0.4891, "theo": 14.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PAYX271217P00120000", "bid": 14.6, "bid_size": 14.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0104, "vega": 0.462, "theta": -0.017, "rho": -0.6614, "theo": 17.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "PAYX271217C00125000", "bid": 10.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0104, "vega": 0.4642, "theta": -0.0174, "rho": 0.4591, "theo": 12.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PAYX271217P00125000", "bid": 17.5, "bid_size": 32.0, "ask": 22.0, "ask_size": 25.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0106, "vega": 0.4634, "theta": -0.0166, "rho": -0.7205, "theo": 19.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PAYX271217C00130000", "bid": 9.5, "bid_size": 33.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0104, "vega": 0.4609, "theta": -0.0174, "rho": 0.4262, "theo": 10.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PAYX271217P00130000", "bid": 20.8, "bid_size": 19.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0105, "vega": 0.4575, "theta": -0.016, "rho": -0.7713, "theo": 23.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "PAYX271217C00135000", "bid": 8.1, "bid_size": 33.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0102, "vega": 0.4522, "theta": -0.0171, "rho": 0.3874, "theo": 9.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAYX271217P00135000", "bid": 24.0, "bid_size": 15.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0104, "vega": 0.4459, "theta": -0.0152, "rho": -0.8069, "theo": 26.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PAYX271217C00140000", "bid": 6.0, "bid_size": 43.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0099, "vega": 0.4386, "theta": -0.0167, "rho": 0.3547, "theo": 7.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PAYX271217P00140000", "bid": 27.5, "bid_size": 14.0, "ask": 32.5, "ask_size": 16.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0102, "vega": 0.4294, "theta": -0.0143, "rho": -0.8394, "theo": 30.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "PAYX271217C00145000", "bid": 4.5, "bid_size": 34.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0095, "vega": 0.4211, "theta": -0.0161, "rho": 0.3228, "theo": 6.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PAYX271217P00145000", "bid": 31.5, "bid_size": 10.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.01, "vega": 0.4079, "theta": -0.0133, "rho": -0.8537, "theo": 33.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "PAYX271217C00150000", "bid": 3.5, "bid_size": 37.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.009, "vega": 0.4017, "theta": -0.0153, "rho": 0.2895, "theo": 5.7969, "change": 0.0, "open": 0.0, "high": 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": "PAYX271217P00150000", "bid": 35.5, "bid_size": 7.0, "ask": 40.0, "ask_size": 15.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0096, "vega": 0.3815, "theta": -0.0121, "rho": -0.8464, "theo": 37.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "PAYX271217C00155000", "bid": 3.0, "bid_size": 33.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0085, "vega": 0.3798, "theta": -0.0146, "rho": 0.2616, "theo": 4.9865, "change": 0.0, "open": 0.0, "high": 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": "PAYX271217P00155000", "bid": 39.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0092, "vega": 0.3519, "theta": -0.0109, "rho": -0.8245, "theo": 41.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "PAYX271217C00160000", "bid": 2.0, "bid_size": 36.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.008, "vega": 0.357, "theta": -0.0137, "rho": 0.2356, "theo": 4.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PAYX271217P00160000", "bid": 43.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0087, "vega": 0.3238, "theta": -0.0096, "rho": -0.7979, "theo": 46.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "PAYX271217C00165000", "bid": 2.75, "bid_size": 9.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0074, "vega": 0.3342, "theta": -0.0128, "rho": 0.2114, "theo": 3.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "PAYX271217P00165000", "bid": 48.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0082, "vega": 0.2879, "theta": -0.008, "rho": -0.7756, "theo": 50.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "PAYX271217C00170000", "bid": 1.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0069, "vega": 0.3113, "theta": -0.012, "rho": 0.1884, "theo": 3.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PAYX271217P00170000", "bid": 52.5, "bid_size": 4.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0078, "vega": 0.2562, "theta": -0.0065, "rho": -0.7211, "theo": 54.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "PAYX271217C00175000", "bid": 0.9, "bid_size": 19.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0064, "vega": 0.2888, "theta": -0.0112, "rho": 0.1688, "theo": 2.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "PAYX271217P00175000", "bid": 57.0, "bid_size": 4.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.008, "vega": 0.22, "theta": -0.0056, "rho": -0.6508, "theo": 59.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "PAYX271217C00180000", "bid": 0.55, "bid_size": 10.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0059, "vega": 0.2675, "theta": -0.0104, "rho": 0.1511, "theo": 2.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PAYX271217P00180000", "bid": 61.5, "bid_size": 11.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0092, "vega": 0.1844, "theta": -0.0052, "rho": -0.4971, "theo": 64.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "PAYX280121C00045000", "bid": 69.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0957, "theo": 71.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.37, "last_trade_time": "2026-10-23T15:23:00", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "PAYX280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6311, "open_interest": 8.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.047, "theta": -0.0023, "rho": -0.0228, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T13:14:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PAYX280121C00050000", "bid": 64.5, "bid_size": 3.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0095, "theta": 0.0, "rho": 0.1102, "theo": 66.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-10-01T10:07:52", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "PAYX280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.5901, "open_interest": 2.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.001, "vega": 0.0649, "theta": -0.0031, "rho": -0.0334, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T12:52:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PAYX280121C00055000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0251, "theta": 0.0, "rho": 0.1468, "theo": 61.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-23T14:51:11", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "PAYX280121P00055000", "bid": 0.3, "bid_size": 4.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.5921, "open_interest": 353.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0014, "vega": 0.0869, "theta": -0.004, "rho": -0.0471, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-16T11:36:50", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PAYX280121C00060000", "bid": 54.5, "bid_size": 19.0, "ask": 59.5, "ask_size": 18.0, "iv": 0.4029, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0014, "vega": 0.0481, "theta": 0.0, "rho": 0.1882, "theo": 57.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-30T10:41:54", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "PAYX280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 204.0, "iv": 0.4602, "open_interest": 156.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0018, "vega": 0.1126, "theta": -0.005, "rho": -0.0652, "theo": 1.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-07-14T11:41:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PAYX280121C00065000", "bid": 50.0, "bid_size": 20.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.4162, "open_interest": 6.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0022, "vega": 0.0825, "theta": 0.0, "rho": 0.2432, "theo": 52.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-06-24T11:24:20", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "PAYX280121P00065000", "bid": 0.95, "bid_size": 163.0, "ask": 1.6, "ask_size": 73.0, "iv": 0.3878, "open_interest": 41.0, "volume": 20.0, "delta": -0.058, "gamma": 0.0024, "vega": 0.1431, "theta": -0.0062, "rho": -0.0881, "theo": 1.4052, "change": -0.375, "open": 1.45, "high": 1.45, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:43:03", "percent_change": -21.7391, "prev_day_close": 1.72500004805624}, {"option": "PAYX280121C00070000", "bid": 45.5, "bid_size": 63.0, "ask": 50.5, "ask_size": 79.0, "iv": 0.402, "open_interest": 46.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.003, "vega": 0.131, "theta": -0.0017, "rho": 0.3427, "theo": 47.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-04T13:18:30", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "PAYX280121P00070000", "bid": 0.35, "bid_size": 262.0, "ask": 3.6, "ask_size": 206.0, "iv": 0.3904, "open_interest": 50.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0031, "vega": 0.1768, "theta": -0.0075, "rho": -0.1164, "theo": 1.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T13:01:56", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "PAYX280121C00075000", "bid": 41.0, "bid_size": 36.0, "ask": 45.5, "ask_size": 33.0, "iv": 0.3651, "open_interest": 19.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0038, "vega": 0.1763, "theta": -0.0038, "rho": 0.4054, "theo": 43.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.58, "last_trade_time": "2026-11-05T10:00:39", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "PAYX280121P00075000", "bid": 0.95, "bid_size": 16.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3713, "open_interest": 5.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0038, "vega": 0.2146, "theta": -0.0089, "rho": -0.151, "theo": 2.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T14:15:06", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PAYX280121C00080000", "bid": 37.0, "bid_size": 60.0, "ask": 41.5, "ask_size": 41.0, "iv": 0.3654, "open_interest": 49.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0047, "vega": 0.2251, "theta": -0.0059, "rho": 0.4677, "theo": 39.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-10-23T10:28:30", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "PAYX280121P00080000", "bid": 2.75, "bid_size": 2.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3798, "open_interest": 27.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0046, "vega": 0.253, "theta": -0.0103, "rho": -0.191, "theo": 3.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-20T12:13:46", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PAYX280121C00085000", "bid": 33.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 31.0, "iv": 0.3644, "open_interest": 12.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0055, "vega": 0.2744, "theta": -0.0079, "rho": 0.5188, "theo": 35.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-10-23T10:54:04", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "PAYX280121P00085000", "bid": 3.6, "bid_size": 22.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.3707, "open_interest": 29.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0055, "vega": 0.2937, "theta": -0.0117, "rho": -0.2386, "theo": 4.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:00:01", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PAYX280121C00090000", "bid": 29.5, "bid_size": 66.0, "ask": 34.5, "ask_size": 85.0, "iv": 0.3626, "open_interest": 40.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0064, "vega": 0.3207, "theta": -0.0097, "rho": 0.562, "theo": 31.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-10-23T10:39:38", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "PAYX280121P00090000", "bid": 4.0, "bid_size": 23.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.356, "open_interest": 64.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0064, "vega": 0.3328, "theta": -0.013, "rho": -0.2925, "theo": 5.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T12:18:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PAYX280121C00095000", "bid": 26.5, "bid_size": 63.0, "ask": 29.8, "ask_size": 29.0, "iv": 0.3442, "open_interest": 321.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0072, "vega": 0.3623, "theta": -0.0114, "rho": 0.6005, "theo": 28.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-10-23T10:55:02", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "PAYX280121P00095000", "bid": 5.8, "bid_size": 82.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.3592, "open_interest": 80.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0072, "vega": 0.371, "theta": -0.0142, "rho": -0.3533, "theo": 6.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-03T11:05:21", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PAYX280121C00100000", "bid": 23.0, "bid_size": 235.0, "ask": 28.0, "ask_size": 225.0, "iv": 0.3526, "open_interest": 40.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0079, "vega": 0.3979, "theta": -0.0128, "rho": 0.6107, "theo": 25.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-07T10:13:03", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PAYX280121P00100000", "bid": 7.6, "bid_size": 232.0, "ask": 10.3, "ask_size": 295.0, "iv": 0.3539, "open_interest": 68.0, "volume": 0.0, "delta": -0.273, "gamma": 0.008, "vega": 0.4039, "theta": -0.0151, "rho": -0.418, "theo": 8.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T11:37:30", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PAYX280121C00105000", "bid": 20.0, "bid_size": 271.0, "ask": 25.0, "ask_size": 375.0, "iv": 0.3456, "open_interest": 80.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0086, "vega": 0.4282, "theta": -0.0141, "rho": 0.6091, "theo": 22.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-30T09:53:24", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PAYX280121P00105000", "bid": 8.3, "bid_size": 193.0, "ask": 12.5, "ask_size": 94.0, "iv": 0.3385, "open_interest": 27.0, "volume": 1.0, "delta": -0.3182, "gamma": 0.0088, "vega": 0.4329, "theta": -0.0159, "rho": -0.4864, "theo": 10.4148, "change": -0.1, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-10T15:25:04", "percent_change": -0.961535, "prev_day_close": 10.3999996185303}, {"option": "PAYX280121C00110000", "bid": 17.5, "bid_size": 289.0, "ask": 21.7, "ask_size": 386.0, "iv": 0.3361, "open_interest": 136.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0091, "vega": 0.4521, "theta": -0.0151, "rho": 0.6002, "theo": 19.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T10:51:21", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PAYX280121P00110000", "bid": 11.3, "bid_size": 53.0, "ask": 14.1, "ask_size": 256.0, "iv": 0.3388, "open_interest": 53.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0093, "vega": 0.4554, "theta": -0.0164, "rho": -0.555, "theo": 12.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-02T13:00:45", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PAYX280121C00115000", "bid": 15.0, "bid_size": 127.0, "ask": 19.7, "ask_size": 83.0, "iv": 0.3362, "open_interest": 105.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0095, "vega": 0.4694, "theta": -0.0158, "rho": 0.5908, "theo": 17.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-11-06T14:08:45", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "PAYX280121P00115000", "bid": 14.0, "bid_size": 136.0, "ask": 16.7, "ask_size": 233.0, "iv": 0.3406, "open_interest": 207.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0098, "vega": 0.4712, "theta": -0.0166, "rho": -0.6171, "theo": 14.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:29:22", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PAYX280121C00120000", "bid": 13.0, "bid_size": 418.0, "ask": 15.9, "ask_size": 98.0, "iv": 0.318, "open_interest": 542.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0098, "vega": 0.4799, "theta": -0.0163, "rho": 0.5682, "theo": 15.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T11:40:20", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PAYX280121P00120000", "bid": 16.4, "bid_size": 10.0, "ask": 19.5, "ask_size": 28.0, "iv": 0.337, "open_interest": 45.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0101, "vega": 0.48, "theta": -0.0166, "rho": -0.6838, "theo": 17.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.34, "last_trade_time": "2026-11-05T11:18:46", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "PAYX280121C00125000", "bid": 12.1, "bid_size": 106.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.3298, "open_interest": 156.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0099, "vega": 0.484, "theta": -0.0166, "rho": 0.532, "theo": 13.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-29T13:18:04", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PAYX280121P00125000", "bid": 18.0, "bid_size": 162.0, "ask": 22.5, "ask_size": 52.0, "iv": 0.3227, "open_interest": 23.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0102, "vega": 0.4819, "theta": -0.0162, "rho": -0.7567, "theo": 20.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-11-09T11:07:23", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PAYX280121C00130000", "bid": 9.6, "bid_size": 345.0, "ask": 12.6, "ask_size": 418.0, "iv": 0.3199, "open_interest": 173.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0099, "vega": 0.4822, "theta": -0.0167, "rho": 0.4923, "theo": 11.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-11-09T11:39:09", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PAYX280121P00130000", "bid": 21.2, "bid_size": 69.0, "ask": 25.5, "ask_size": 27.0, "iv": 0.3207, "open_interest": 321.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0102, "vega": 0.4773, "theta": -0.0157, "rho": -0.8134, "theo": 23.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-10-15T10:08:21", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "PAYX280121C00135000", "bid": 8.9, "bid_size": 104.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.3249, "open_interest": 54.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0098, "vega": 0.4749, "theta": -0.0165, "rho": 0.4524, "theo": 9.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T13:05:03", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PAYX280121P00135000", "bid": 24.5, "bid_size": 10.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.3208, "open_interest": 15.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0101, "vega": 0.4673, "theta": -0.015, "rho": -0.8522, "theo": 26.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-15T10:08:21", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "PAYX280121C00140000", "bid": 7.2, "bid_size": 151.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.3189, "open_interest": 332.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0096, "vega": 0.4632, "theta": -0.0161, "rho": 0.414, "theo": 8.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:15:35", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PAYX280121P00140000", "bid": 27.5, "bid_size": 15.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.3134, "open_interest": 16.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.01, "vega": 0.4501, "theta": -0.0142, "rho": -0.8769, "theo": 30.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-09-23T12:25:26", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "PAYX280121C00145000", "bid": 6.5, "bid_size": 123.0, "ask": 8.5, "ask_size": 100.0, "iv": 0.3248, "open_interest": 105.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0092, "vega": 0.4475, "theta": -0.0156, "rho": 0.3765, "theo": 7.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T13:32:44", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PAYX280121P00145000", "bid": 31.5, "bid_size": 14.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0098, "vega": 0.4316, "theta": -0.0133, "rho": -0.9041, "theo": 34.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PAYX280121C00150000", "bid": 5.5, "bid_size": 175.0, "ask": 7.5, "ask_size": 95.0, "iv": 0.3244, "open_interest": 62.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0089, "vega": 0.4294, "theta": -0.0151, "rho": 0.3419, "theo": 6.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-10-29T13:27:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PAYX280121P00150000", "bid": 35.5, "bid_size": 17.0, "ask": 40.5, "ask_size": 17.0, "iv": 0.3212, "open_interest": 4.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0095, "vega": 0.4041, "theta": -0.0123, "rho": -0.892, "theo": 38.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PAYX280121C00155000", "bid": 4.0, "bid_size": 68.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.3222, "open_interest": 8.0, "volume": 0.0, "delta": 0.2775, "gamma": 0.0084, "vega": 0.4089, "theta": -0.0144, "rho": 0.3088, "theo": 5.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-27T13:35:43", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PAYX280121P00155000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 17.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0092, "vega": 0.3784, "theta": -0.0113, "rho": -0.8761, "theo": 42.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "PAYX280121C00160000", "bid": 4.0, "bid_size": 80.0, "ask": 5.8, "ask_size": 96.0, "iv": 0.3248, "open_interest": 17.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.008, "vega": 0.3876, "theta": -0.0137, "rho": 0.279, "theo": 4.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-03T11:02:05", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PAYX280121P00160000", "bid": 43.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 17.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0088, "vega": 0.3466, "theta": -0.0101, "rho": -0.8682, "theo": 46.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "PAYX280121C00165000", "bid": 2.1, "bid_size": 61.0, "ask": 5.6, "ask_size": 71.0, "iv": 0.3138, "open_interest": 7.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0075, "vega": 0.3651, "theta": -0.0129, "rho": 0.2509, "theo": 4.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-24T15:18:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PAYX280121P00165000", "bid": 48.0, "bid_size": 11.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0083, "vega": 0.3132, "theta": -0.0088, "rho": -0.8138, "theo": 50.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "PAYX280121C00170000", "bid": 2.6, "bid_size": 31.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.3228, "open_interest": 7.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.007, "vega": 0.343, "theta": -0.0122, "rho": 0.226, "theo": 3.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-09-10T12:44:38", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "PAYX280121P00170000", "bid": 53.0, "bid_size": 10.0, "ask": 57.5, "ask_size": 16.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.008, "vega": 0.2826, "theta": -0.0073, "rho": -0.7754, "theo": 55.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "PAYX280121C00175000", "bid": 1.0, "bid_size": 64.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.3093, "open_interest": 2.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0065, "vega": 0.3208, "theta": -0.0114, "rho": 0.2029, "theo": 3.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-29T09:51:15", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PAYX280121P00175000", "bid": 57.0, "bid_size": 14.0, "ask": 62.0, "ask_size": 13.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.008, "vega": 0.2428, "theta": -0.0062, "rho": -0.7076, "theo": 59.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-07-17T09:30:06", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "PAYX280121C00180000", "bid": 0.8, "bid_size": 52.0, "ask": 4.6, "ask_size": 94.0, "iv": 0.3232, "open_interest": 16.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.006, "vega": 0.2998, "theta": -0.0107, "rho": 0.1829, "theo": 2.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T10:19:21", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PAYX280121P00180000", "bid": 62.0, "bid_size": 10.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0084, "vega": 0.2109, "theta": -0.0059, "rho": -0.6221, "theo": 64.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.49, "last_trade_time": "2026-09-24T13:27:27", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "PAYX280121C00185000", "bid": 1.35, "bid_size": 58.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0056, "vega": 0.2792, "theta": -0.01, "rho": 0.1644, "theo": 2.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PAYX280121P00185000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 16.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0099, "vega": 0.1496, "theta": -0.0083, "rho": -0.446, "theo": 69.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "PAYX280121C00190000", "bid": 1.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.3489, "open_interest": 3.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0052, "vega": 0.2593, "theta": -0.0093, "rho": 0.1476, "theo": 2.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-07-29T11:22:44", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "PAYX280121P00190000", "bid": 71.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0098, "vega": 0.1122, "theta": -0.0105, "rho": -0.1996, "theo": 73.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "PAYX280121C00195000", "bid": 0.6, "bid_size": 10.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.3451, "open_interest": 3.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0048, "vega": 0.2408, "theta": -0.0086, "rho": 0.1329, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "PAYX280121P00195000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0052, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 78.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "PAYX290119C00050000", "bid": 64.5, "bid_size": 8.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.1101, "theo": 66.8507, "change": 0.5, "open": 66.8, "high": 66.8, "low": 66.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-10T12:47:14", "percent_change": 0.757576, "prev_day_close": 66.0}, {"option": "PAYX290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0013, "vega": 0.1273, "theta": -0.0028, "rho": -0.1048, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PAYX290119C00055000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0007, "vega": 0.0291, "theta": 0.0, "rho": 0.1567, "theo": 61.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-10-27T14:50:59", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "PAYX290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0017, "vega": 0.1633, "theta": -0.0036, "rho": -0.1441, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 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": "PAYX290119C00060000", "bid": 55.0, "bid_size": 12.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0016, "vega": 0.0766, "theta": 0.0, "rho": 0.2693, "theo": 57.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-21T10:38:02", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "PAYX290119P00060000", "bid": 0.2, "bid_size": 14.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3945, "open_interest": 2.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0022, "vega": 0.2033, "theta": -0.0044, "rho": -0.192, "theo": 2.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T14:09:24", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PAYX290119C00065000", "bid": 50.5, "bid_size": 26.0, "ask": 55.5, "ask_size": 33.0, "iv": 0.3817, "open_interest": 14.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0025, "vega": 0.1472, "theta": 0.0, "rho": 0.4437, "theo": 52.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-09-21T15:00:05", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "PAYX290119P00065000", "bid": 0.5, "bid_size": 38.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0027, "vega": 0.2461, "theta": -0.0052, "rho": -0.2487, "theo": 2.748, "change": 0.0, "open": 0.0, "high": 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": "PAYX290119C00070000", "bid": 46.5, "bid_size": 9.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0032, "vega": 0.2162, "theta": -0.0003, "rho": 0.5779, "theo": 48.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-24T15:37:38", "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "PAYX290119P00070000", "bid": 1.35, "bid_size": 79.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0033, "vega": 0.2899, "theta": -0.006, "rho": -0.315, "theo": 3.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PAYX290119C00075000", "bid": 42.5, "bid_size": 29.0, "ask": 47.5, "ask_size": 76.0, "iv": 0.3645, "open_interest": 16.0, "volume": 4.0, "delta": 0.8956, "gamma": 0.0038, "vega": 0.2872, "theta": -0.0019, "rho": 0.7332, "theo": 44.6647, "change": -1.6, "open": 42.4, "high": 42.4, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-11-10T10:01:43", "percent_change": -3.65297, "prev_day_close": 43.7999992370606}, {"option": "PAYX290119P00075000", "bid": 2.0, "bid_size": 88.0, "ask": 6.1, "ask_size": 130.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0038, "vega": 0.3354, "theta": -0.0068, "rho": -0.3894, "theo": 4.5822, "change": 0.0, "open": 0.0, "high": 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": "PAYX290119C00080000", "bid": 39.0, "bid_size": 15.0, "ask": 44.0, "ask_size": 21.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0044, "vega": 0.3473, "theta": -0.0032, "rho": 0.8402, "theo": 41.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "PAYX290119P00080000", "bid": 3.7, "bid_size": 77.0, "ask": 7.1, "ask_size": 121.0, "iv": 0.3394, "open_interest": 12.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0044, "vega": 0.3798, "theta": -0.0076, "rho": -0.474, "theo": 5.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PAYX290119C00085000", "bid": 36.0, "bid_size": 16.0, "ask": 40.5, "ask_size": 32.0, "iv": 0.3582, "open_interest": 2.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0049, "vega": 0.3998, "theta": -0.0044, "rho": 0.9216, "theo": 37.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.06, "last_trade_time": "2026-11-09T15:27:27", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "PAYX290119P00085000", "bid": 4.5, "bid_size": 26.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.3358, "open_interest": 2.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.005, "vega": 0.422, "theta": -0.0083, "rho": -0.5644, "theo": 7.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PAYX290119C00090000", "bid": 32.5, "bid_size": 116.0, "ask": 37.5, "ask_size": 236.0, "iv": 0.3504, "open_interest": 99.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0054, "vega": 0.4463, "theta": -0.0055, "rho": 0.9855, "theo": 34.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-11-09T15:24:12", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "PAYX290119P00090000", "bid": 6.5, "bid_size": 42.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.3384, "open_interest": 22.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0055, "vega": 0.4622, "theta": -0.0089, "rho": -0.6656, "theo": 8.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T11:23:22", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PAYX290119C00095000", "bid": 30.0, "bid_size": 14.0, "ask": 35.0, "ask_size": 19.0, "iv": 0.3548, "open_interest": 1.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0059, "vega": 0.4875, "theta": -0.0065, "rho": 1.0102, "theo": 31.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "PAYX290119P00095000", "bid": 8.4, "bid_size": 170.0, "ask": 12.3, "ask_size": 71.0, "iv": 0.3397, "open_interest": 161.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.006, "vega": 0.4984, "theta": -0.0094, "rho": -0.7707, "theo": 10.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T10:41:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "PAYX290119C00100000", "bid": 27.0, "bid_size": 30.0, "ask": 32.0, "ask_size": 46.0, "iv": 0.3453, "open_interest": 15.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0063, "vega": 0.523, "theta": -0.0075, "rho": 1.0165, "theo": 29.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-09-28T09:30:14", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "PAYX290119P00100000", "bid": 10.6, "bid_size": 69.0, "ask": 13.7, "ask_size": 50.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0064, "vega": 0.5318, "theta": -0.0098, "rho": -0.8834, "theo": 12.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T10:46:15", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PAYX290119C00105000", "bid": 24.5, "bid_size": 43.0, "ask": 29.5, "ask_size": 81.0, "iv": 0.3424, "open_interest": 5.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0067, "vega": 0.5531, "theta": -0.0083, "rho": 1.0296, "theo": 26.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-14T15:18:24", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PAYX290119P00105000", "bid": 11.5, "bid_size": 39.0, "ask": 16.5, "ask_size": 34.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0068, "vega": 0.5599, "theta": -0.0101, "rho": -1.0041, "theo": 14.2653, "change": 0.0, "open": 0.0, "high": 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": "PAYX290119C00110000", "bid": 22.5, "bid_size": 126.0, "ask": 25.7, "ask_size": 73.0, "iv": 0.3296, "open_interest": 8.0, "volume": 0.0, "delta": 0.662, "gamma": 0.007, "vega": 0.5782, "theta": -0.009, "rho": 1.0538, "theo": 24.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-21T09:40:47", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PAYX290119P00110000", "bid": 14.7, "bid_size": 25.0, "ask": 18.7, "ask_size": 64.0, "iv": 0.335, "open_interest": 1.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0072, "vega": 0.5828, "theta": -0.0102, "rho": -1.0755, "theo": 16.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-10-08T15:58:52", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PAYX290119C00115000", "bid": 20.5, "bid_size": 124.0, "ask": 24.6, "ask_size": 278.0, "iv": 0.3373, "open_interest": 1.0, "volume": 1.0, "delta": 0.6279, "gamma": 0.0073, "vega": 0.598, "theta": -0.0096, "rho": 1.047, "theo": 22.113, "change": 0.6, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-10T15:11:06", "percent_change": 2.7907, "prev_day_close": 21.5}, {"option": "PAYX290119P00115000", "bid": 16.5, "bid_size": 27.0, "ask": 21.0, "ask_size": 35.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0075, "vega": 0.6008, "theta": -0.0103, "rho": -1.1549, "theo": 18.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PAYX290119C00120000", "bid": 18.5, "bid_size": 141.0, "ask": 21.4, "ask_size": 63.0, "iv": 0.325, "open_interest": 33.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0075, "vega": 0.6125, "theta": -0.0101, "rho": 1.0065, "theo": 20.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T10:35:59", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "PAYX290119P00120000", "bid": 19.0, "bid_size": 23.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0077, "vega": 0.6137, "theta": -0.0103, "rho": -1.2311, "theo": 21.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "PAYX290119C00125000", "bid": 16.5, "bid_size": 145.0, "ask": 20.5, "ask_size": 265.0, "iv": 0.3291, "open_interest": 4.0, "volume": 1.0, "delta": 0.5607, "gamma": 0.0077, "vega": 0.6225, "theta": -0.0105, "rho": 0.9643, "theo": 18.3642, "change": 0.45, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-10T15:11:06", "percent_change": 2.54958, "prev_day_close": 17.6499996185303}, {"option": "PAYX290119P00125000", "bid": 22.0, "bid_size": 30.0, "ask": 27.0, "ask_size": 20.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.008, "vega": 0.6206, "theta": -0.0102, "rho": -1.2942, "theo": 24.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PAYX290119C00130000", "bid": 15.0, "bid_size": 165.0, "ask": 17.8, "ask_size": 84.0, "iv": 0.3207, "open_interest": 75.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0078, "vega": 0.6279, "theta": -0.0107, "rho": 0.9203, "theo": 16.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-09T11:36:38", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "PAYX290119P00130000", "bid": 25.2, "bid_size": 23.0, "ask": 29.7, "ask_size": 23.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0081, "vega": 0.6253, "theta": -0.01, "rho": -1.3693, "theo": 27.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "PAYX290119C00135000", "bid": 13.5, "bid_size": 39.0, "ask": 16.6, "ask_size": 37.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0078, "vega": 0.6293, "theta": -0.0109, "rho": 0.8752, "theo": 15.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-09-16T15:14:18", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PAYX290119P00135000", "bid": 28.0, "bid_size": 13.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0083, "vega": 0.6209, "theta": -0.0098, "rho": -1.4008, "theo": 30.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PAYX290119C00140000", "bid": 12.0, "bid_size": 43.0, "ask": 16.4, "ask_size": 71.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0078, "vega": 0.627, "theta": -0.011, "rho": 0.8307, "theo": 13.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PAYX290119P00140000", "bid": 31.5, "bid_size": 15.0, "ask": 36.2, "ask_size": 11.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0084, "vega": 0.6124, "theta": -0.0095, "rho": -1.4333, "theo": 33.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PAYX290119C00145000", "bid": 11.0, "bid_size": 40.0, "ask": 15.2, "ask_size": 79.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0077, "vega": 0.6211, "theta": -0.011, "rho": 0.7851, "theo": 12.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PAYX290119P00145000", "bid": 35.0, "bid_size": 12.0, "ask": 39.8, "ask_size": 10.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0085, "vega": 0.602, "theta": -0.0091, "rho": -1.4768, "theo": 37.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "PAYX290119C00150000", "bid": 9.5, "bid_size": 162.0, "ask": 13.4, "ask_size": 405.0, "iv": 0.3226, "open_interest": 84.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0076, "vega": 0.6126, "theta": -0.0109, "rho": 0.7416, "theo": 11.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:15:27", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PAYX290119P00150000", "bid": 38.5, "bid_size": 13.0, "ask": 43.5, "ask_size": 14.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0086, "vega": 0.5802, "theta": -0.0088, "rho": -1.4615, "theo": 40.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "PAYX290119C00155000", "bid": 8.5, "bid_size": 49.0, "ask": 12.6, "ask_size": 78.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0075, "vega": 0.6013, "theta": -0.0108, "rho": 0.698, "theo": 10.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PAYX290119P00155000", "bid": 42.5, "bid_size": 10.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0087, "vega": 0.5578, "theta": -0.0084, "rho": -1.4381, "theo": 44.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "PAYX290119C00160000", "bid": 8.0, "bid_size": 190.0, "ask": 10.4, "ask_size": 192.0, "iv": 0.317, "open_interest": 57.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0074, "vega": 0.5878, "theta": -0.0106, "rho": 0.656, "theo": 9.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:19:34", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PAYX290119P00160000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0088, "vega": 0.5312, "theta": -0.008, "rho": -1.4115, "theo": 48.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "PAYX290119C00165000", "bid": 7.0, "bid_size": 38.0, "ask": 9.6, "ask_size": 47.0, "iv": 0.3158, "open_interest": 8.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0072, "vega": 0.5729, "theta": -0.0104, "rho": 0.6162, "theo": 8.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-28T09:30:14", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PAYX290119P00165000", "bid": 50.5, "bid_size": 5.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0088, "vega": 0.4962, "theta": -0.0075, "rho": -1.3382, "theo": 52.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "PAYX290119C00170000", "bid": 6.0, "bid_size": 43.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.007, "vega": 0.556, "theta": -0.0101, "rho": 0.5768, "theo": 7.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PAYX290119P00170000", "bid": 54.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0087, "vega": 0.4607, "theta": -0.0069, "rho": -1.2935, "theo": 56.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "PAYX290119C00175000", "bid": 5.2, "bid_size": 32.0, "ask": 8.7, "ask_size": 83.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0067, "vega": 0.5384, "theta": -0.0098, "rho": 0.5401, "theo": 7.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T10:23:14", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PAYX290119P00175000", "bid": 59.0, "bid_size": 3.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0087, "vega": 0.4198, "theta": -0.0061, "rho": -1.1922, "theo": 60.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "PAYX290119C00180000", "bid": 4.5, "bid_size": 40.0, "ask": 8.0, "ask_size": 74.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0065, "vega": 0.5201, "theta": -0.0095, "rho": 0.5052, "theo": 6.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PAYX290119P00180000", "bid": 63.0, "bid_size": 9.0, "ask": 68.0, "ask_size": 9.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.009, "vega": 0.372, "theta": -0.0051, "rho": -1.1033, "theo": 65.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}], "symbol": "PAYX", "security_type": "stock", "exchange_id": 2, "current_price": 116.2, "price_change": 1.44, "price_change_percent": 1.2548, "bid": 114.95, "ask": 117.0, "bid_size": 100, "ask_size": 2000, "open": 114.08, "high": 116.57, "low": 113.1, "close": 116.2, "prev_day_close": 114.76, "volume": 3140142, "iv30": 33.75, "iv30_change": 0.359, "iv30_change_percent": 1.0751, "seqno": 21100387114, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "PAYX"}