{"timestamp": "2026-09-22 10:11:10", "data": {"options": [{"option": "PAHC261016C00017500", "bid": 15.8, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 1.8785, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "PAHC261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1314, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T10:28:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAHC261016C00020000", "bid": 13.1, "bid_size": 30.0, "ask": 16.9, "ask_size": 10.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 14.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PAHC261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0006, "theta": -0.0009, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PAHC261016C00022500", "bid": 10.9, "bid_size": 10.0, "ask": 14.4, "ask_size": 11.0, "iv": 1.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0004, "rho": 0.004, "theo": 12.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PAHC261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0027, "vega": 0.0015, "theta": -0.0019, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 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": "PAHC261016C00025000", "bid": 8.4, "bid_size": 15.0, "ask": 11.9, "ask_size": 38.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0076, "vega": 0.0034, "theta": -0.0029, "rho": 0.0081, "theo": 9.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "PAHC261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0072, "vega": 0.0036, "theta": -0.0041, "rho": -0.0004, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAHC261016C00030000", "bid": 4.1, "bid_size": 60.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.6371, "open_interest": 2.0, "volume": 1.0, "delta": 0.8838, "gamma": 0.0439, "vega": 0.0176, "theta": -0.0162, "rho": 0.0145, "theo": 4.9398, "change": 0.64, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-09-21T12:04:06", "percent_change": 13.617, "prev_day_close": 5.25}, {"option": "PAHC261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 68.0, "iv": 0.7923, "open_interest": 1.0, "volume": 1.0, "delta": -0.1145, "gamma": 0.0437, "vega": 0.0177, "theta": -0.0168, "rho": -0.0029, "theo": 0.256, "change": -0.925, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:15:09", "percent_change": -82.2222, "prev_day_close": 0.625}, {"option": "PAHC261016C00035000", "bid": 0.55, "bid_size": 73.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.4539, "open_interest": 301.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0974, "vega": 0.0362, "theta": -0.0324, "rho": 0.0108, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T11:37:06", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "PAHC261016P00035000", "bid": 0.25, "bid_size": 987.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.529, "open_interest": 3.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0976, "vega": 0.0362, "theta": -0.0324, "rho": -0.0121, "theo": 1.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-03T10:13:50", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAHC261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4126, "open_interest": 49.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0519, "vega": 0.0212, "theta": -0.0204, "rho": 0.0035, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T15:02:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PAHC261016P00040000", "bid": 3.7, "bid_size": 75.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0525, "vega": 0.021, "theta": -0.0199, "rho": -0.0171, "theo": 5.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PAHC261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.6988, "open_interest": 1.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0181, "vega": 0.0084, "theta": -0.0089, "rho": 0.001, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:02:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PAHC261016P00045000", "bid": 8.4, "bid_size": 51.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.019, "vega": 0.0079, "theta": -0.0078, "rho": -0.014, "theo": 10.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "PAHC261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0038, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PAHC261016P00050000", "bid": 13.4, "bid_size": 51.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0079, "vega": 0.0023, "theta": -0.0022, "rho": -0.0065, "theo": 15.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "PAHC261120C00017500", "bid": 15.4, "bid_size": 51.0, "ask": 19.5, "ask_size": 15.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0018, "rho": 0.0152, "theo": 17.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "PAHC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0032, "vega": 0.0053, "theta": -0.0036, "rho": -0.001, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAHC261120C00020000", "bid": 13.1, "bid_size": 51.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0057, "vega": 0.0082, "theta": -0.0033, "rho": 0.0211, "theo": 14.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "PAHC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0055, "vega": 0.0082, "theta": -0.005, "rho": -0.0016, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PAHC261120C00022500", "bid": 10.9, "bid_size": 51.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0096, "vega": 0.0126, "theta": -0.0054, "rho": 0.0273, "theo": 12.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PAHC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0094, "vega": 0.0125, "theta": -0.0068, "rho": -0.0026, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PAHC261120C00025000", "bid": 8.6, "bid_size": 51.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.016, "vega": 0.019, "theta": -0.0081, "rho": 0.0334, "theo": 9.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PAHC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0158, "vega": 0.0189, "theta": -0.0092, "rho": -0.0043, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PAHC261120C00030000", "bid": 4.9, "bid_size": 34.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0402, "vega": 0.0395, "theta": -0.0154, "rho": 0.0373, "theo": 5.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PAHC261120P00030000", "bid": 0.05, "bid_size": 33.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0404, "vega": 0.0396, "theta": -0.0161, "rho": -0.0121, "theo": 0.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PAHC261120C00035000", "bid": 1.6, "bid_size": 76.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0612, "vega": 0.0558, "theta": -0.021, "rho": 0.0269, "theo": 2.459, "change": 0.0, "open": 0.0, "high": 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": "PAHC261120P00035000", "bid": 1.0, "bid_size": 86.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0618, "vega": 0.0558, "theta": -0.0212, "rho": -0.0274, "theo": 2.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PAHC261120C00040000", "bid": 0.05, "bid_size": 75.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.4534, "open_interest": 10.0, "volume": 10.0, "delta": 0.2747, "gamma": 0.0478, "vega": 0.0469, "theta": -0.019, "rho": 0.0145, "theo": 1.0514, "change": 0.305, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T15:45:15", "percent_change": 34.8571, "prev_day_close": 0.875000024214387}, {"option": "PAHC261120P00040000", "bid": 5.2, "bid_size": 47.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0489, "vega": 0.0464, "theta": -0.0188, "rho": -0.038, "theo": 6.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PAHC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0298, "vega": 0.0325, "theta": -0.0145, "rho": 0.0078, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PAHC261120P00045000", "bid": 8.8, "bid_size": 112.0, "ask": 12.2, "ask_size": 49.0, "iv": 0.4634, "open_interest": 14.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0311, "vega": 0.0313, "theta": -0.0139, "rho": -0.0392, "theo": 10.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-17T11:12:15", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PAHC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0185, "vega": 0.0223, "theta": -0.0109, "rho": 0.0046, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PAHC261120P00050000", "bid": 13.2, "bid_size": 71.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.02, "vega": 0.0201, "theta": -0.0098, "rho": -0.0351, "theo": 15.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PAHC261218C00015000", "bid": 18.1, "bid_size": 33.0, "ask": 22.0, "ask_size": 11.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.003, "vega": 0.0071, "theta": -0.0008, "rho": 0.0177, "theo": 19.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "PAHC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 28.0, "iv": 1.1338, "open_interest": 7.0, "volume": 7.0, "delta": -0.02, "gamma": 0.003, "vega": 0.0082, "theta": -0.0042, "rho": -0.0019, "theo": 0.134, "change": -0.275, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:55:05", "percent_change": -73.3333, "prev_day_close": 0.0500000007450581}, {"option": "PAHC261218C00017500", "bid": 16.3, "bid_size": 19.0, "ask": 18.9, "ask_size": 19.0, "iv": 1.0114, "open_interest": 3.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0048, "vega": 0.0105, "theta": -0.0023, "rho": 0.0237, "theo": 17.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-21T10:18:22", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "PAHC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 25.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0048, "vega": 0.0116, "theta": -0.0053, "rho": -0.0029, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 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": "PAHC261218C00020000", "bid": 13.4, "bid_size": 15.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0074, "vega": 0.015, "theta": -0.004, "rho": 0.0301, "theo": 14.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PAHC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 58.0, "iv": 1.0568, "open_interest": 8.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0075, "vega": 0.0161, "theta": -0.0066, "rho": -0.0042, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAHC261218C00022500", "bid": 11.6, "bid_size": 23.0, "ask": 14.2, "ask_size": 35.0, "iv": 0.7996, "open_interest": 50.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0115, "vega": 0.021, "theta": -0.006, "rho": 0.036, "theo": 12.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-08T13:02:34", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PAHC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 0.9193, "open_interest": 3.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0116, "vega": 0.0222, "theta": -0.0082, "rho": -0.0063, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-06-03T10:15:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAHC261218C00025000", "bid": 9.0, "bid_size": 63.0, "ask": 11.9, "ask_size": 48.0, "iv": 0.6598, "open_interest": 1.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0175, "vega": 0.0293, "theta": -0.0084, "rho": 0.0404, "theo": 10.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-06-08T15:48:47", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PAHC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 80.0, "iv": 0.8127, "open_interest": 59.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0176, "vega": 0.0304, "theta": -0.0101, "rho": -0.0094, "theo": 0.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PAHC261218C00030000", "bid": 4.8, "bid_size": 75.0, "ask": 8.1, "ask_size": 53.0, "iv": 0.5763, "open_interest": 66.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0363, "vega": 0.0514, "theta": -0.0137, "rho": 0.0432, "theo": 6.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-09-02T10:14:35", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PAHC261218P00030000", "bid": 0.8, "bid_size": 54.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.5095, "open_interest": 41.0, "volume": 1.0, "delta": -0.2349, "gamma": 0.0363, "vega": 0.0521, "theta": -0.0145, "rho": -0.0212, "theo": 1.3115, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:50:07", "percent_change": 6.66667, "prev_day_close": 1.27500000596046}, {"option": "PAHC261218C00035000", "bid": 1.9, "bid_size": 77.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.5512, "open_interest": 2.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0501, "vega": 0.0671, "theta": -0.0174, "rho": 0.0353, "theo": 3.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-28T11:04:35", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "PAHC261218P00035000", "bid": 1.8, "bid_size": 76.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4833, "open_interest": 67.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0501, "vega": 0.0672, "theta": -0.0174, "rho": -0.0417, "theo": 3.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T10:38:39", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PAHC261218C00040000", "bid": 1.0, "bid_size": 51.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.5014, "open_interest": 35.0, "volume": 1.0, "delta": 0.3247, "gamma": 0.0425, "vega": 0.0609, "theta": -0.0169, "rho": 0.0233, "theo": 1.5624, "change": -0.85, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:36:59", "percent_change": -36.1702, "prev_day_close": 1.85000002384186}, {"option": "PAHC261218P00040000", "bid": 5.0, "bid_size": 117.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.4817, "open_interest": 3.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0427, "vega": 0.0606, "theta": -0.016, "rho": -0.0612, "theo": 6.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-05-08T09:36:37", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PAHC261218C00045000", "bid": 0.05, "bid_size": 27.0, "ask": 2.9, "ask_size": 90.0, "iv": 0.6519, "open_interest": 11.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0304, "vega": 0.048, "theta": -0.0146, "rho": 0.0149, "theo": 0.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-02T11:11:34", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PAHC261218P00045000", "bid": 8.5, "bid_size": 79.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.031, "vega": 0.0475, "theta": -0.0131, "rho": -0.0705, "theo": 11.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PAHC261218C00050000", "bid": 0.2, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5327, "open_interest": 1.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0216, "vega": 0.0373, "theta": -0.0123, "rho": 0.0101, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-05-07T15:10:08", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "PAHC261218P00050000", "bid": 13.9, "bid_size": 24.0, "ask": 17.2, "ask_size": 42.0, "iv": 0.5255, "open_interest": 24.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0228, "vega": 0.036, "theta": -0.0104, "rho": -0.0694, "theo": 15.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-05-22T15:24:58", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "PAHC261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.6554, "open_interest": 4.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0157, "vega": 0.0294, "theta": -0.0104, "rho": 0.0072, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-05-11T15:38:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PAHC261218P00055000", "bid": 18.2, "bid_size": 44.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0175, "vega": 0.0269, "theta": -0.0081, "rho": -0.0616, "theo": 20.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "PAHC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7042, "open_interest": 6.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0119, "vega": 0.0236, "theta": -0.0089, "rho": 0.0054, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-07-17T14:34:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAHC261218P00060000", "bid": 23.2, "bid_size": 45.0, "ask": 27.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.014, "vega": 0.02, "theta": -0.006, "rho": -0.0531, "theo": 25.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-05-13T09:51:39", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "PAHC261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7788, "open_interest": 15.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0092, "vega": 0.0193, "theta": -0.0076, "rho": 0.0041, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-05-07T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PAHC261218P00065000", "bid": 28.2, "bid_size": 45.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0114, "vega": 0.014, "theta": -0.0045, "rho": -0.0412, "theo": 30.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "PAHC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0073, "vega": 0.0161, "theta": -0.0067, "rho": 0.0033, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 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": "PAHC261218P00070000", "bid": 33.2, "bid_size": 45.0, "ask": 37.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0099, "vega": 0.0096, "theta": -0.003, "rho": -0.0322, "theo": 35.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "PAHC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.006, "vega": 0.0136, "theta": -0.0058, "rho": 0.0027, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 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": "PAHC261218P00075000", "bid": 38.2, "bid_size": 45.0, "ask": 42.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0008, "rho": -0.0169, "theo": 40.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "PAHC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0049, "vega": 0.0116, "theta": -0.0052, "rho": 0.0022, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 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": "PAHC261218P00080000", "bid": 43.2, "bid_size": 45.0, "ask": 47.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 45.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "PAHC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0041, "vega": 0.0101, "theta": -0.0046, "rho": 0.0018, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "PAHC261218P00085000", "bid": 48.2, "bid_size": 44.0, "ask": 52.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0018, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 50.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "PAHC270319C00017500", "bid": 16.4, "bid_size": 25.0, "ask": 19.4, "ask_size": 23.0, "iv": 0.8672, "open_interest": 1.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0069, "vega": 0.0241, "theta": -0.0037, "rho": 0.0388, "theo": 17.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-28T10:00:32", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "PAHC270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0063, "vega": 0.027, "theta": -0.0054, "rho": -0.0114, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PAHC270319C00020000", "bid": 13.7, "bid_size": 19.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0098, "vega": 0.0349, "theta": -0.0057, "rho": 0.0494, "theo": 15.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PAHC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0092, "vega": 0.0373, "theta": -0.0071, "rho": -0.0176, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PAHC270319C00022500", "bid": 11.5, "bid_size": 49.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0131, "vega": 0.0468, "theta": -0.0078, "rho": 0.0579, "theo": 13.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "PAHC270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0125, "vega": 0.0488, "theta": -0.0089, "rho": -0.0255, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PAHC270319C00025000", "bid": 10.0, "bid_size": 31.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.6935, "open_interest": 4.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0166, "vega": 0.0597, "theta": -0.0098, "rho": 0.0638, "theo": 11.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-09-14T11:22:52", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PAHC270319P00025000", "bid": 0.05, "bid_size": 25.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0161, "vega": 0.0606, "theta": -0.0106, "rho": -0.0354, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "PAHC270319C00030000", "bid": 6.7, "bid_size": 24.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.6496, "open_interest": 2.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0235, "vega": 0.0813, "theta": -0.0129, "rho": 0.0686, "theo": 7.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-08-28T13:52:38", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PAHC270319P00030000", "bid": 1.55, "bid_size": 20.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0232, "vega": 0.0815, "theta": -0.0133, "rho": -0.0603, "theo": 3.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PAHC270319C00035000", "bid": 3.9, "bid_size": 37.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.5428, "open_interest": 11.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0282, "vega": 0.0934, "theta": -0.0144, "rho": 0.0631, "theo": 5.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T10:53:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PAHC270319P00035000", "bid": 3.5, "bid_size": 23.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0282, "vega": 0.0934, "theta": -0.0144, "rho": -0.0884, "theo": 5.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PAHC270319C00040000", "bid": 2.1, "bid_size": 31.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0294, "vega": 0.0934, "theta": -0.0139, "rho": 0.0518, "theo": 3.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T12:49:11", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PAHC270319P00040000", "bid": 6.3, "bid_size": 50.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0298, "vega": 0.0932, "theta": -0.0134, "rho": -0.1136, "theo": 8.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PAHC270319C00045000", "bid": 0.7, "bid_size": 35.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0271, "vega": 0.0831, "theta": -0.012, "rho": 0.0388, "theo": 1.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "PAHC270319P00045000", "bid": 10.0, "bid_size": 65.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0279, "vega": 0.0824, "theta": -0.011, "rho": -0.1304, "theo": 12.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PAHC270319C00050000", "bid": 0.05, "bid_size": 22.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0224, "vega": 0.0668, "theta": -0.0093, "rho": 0.0268, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "PAHC270319P00050000", "bid": 13.8, "bid_size": 70.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0236, "vega": 0.0651, "theta": -0.0079, "rho": -0.135, "theo": 16.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PAHC270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.5894, "open_interest": 2.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.017, "vega": 0.0495, "theta": -0.0066, "rho": 0.0173, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-15T10:22:15", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PAHC270319P00055000", "bid": 18.2, "bid_size": 50.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.019, "vega": 0.0455, "theta": -0.0049, "rho": -0.1236, "theo": 20.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}], "symbol": "PAHC", "security_type": "stock", "exchange_id": 2, "current_price": 34.68, "price_change": 0.12, "price_change_percent": 0.346, "bid": 34.0, "ask": 40.45, "bid_size": 100, "ask_size": 100, "open": 34.71, "high": 35.385, "low": 34.46, "close": 34.68, "prev_day_close": 34.68, "volume": 141339, "iv30": 44.769, "iv30_change": -0.163, "iv30_change_percent": -0.3628, "seqno": 9075420161, "last_trade_time": "2026-09-21T15:59:53", "tick": "down"}, "symbol": "PAHC"}