[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAAS":3,"homepage-market-summary":34,"stock-options-PAAS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PAAS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pan American Silver Corp.","NYSE",null,"Common Stock","Pan American Silver Corp is a mining company principally engaged in the operation and development of, and exploration for, silver and gold-producing properties and assets. The company's principal products are silver and gold, although it also produces and sells zinc, lead, and copper. Its operating mines comprise La Colorada, Dolores, Huaron, Morococha, Shahuindo, La Arena, Timmins West, Bell Creek, Manantial Espejo, and San Vicente mines.","9,348",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.6595,0.736,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},44.35,44.48,44.86,43.75,45.92,-1.57,-3.42,2900364.81291,39847,44.3833,69.99,33.080002,5973450.20812847,30.5,7884,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":177,"has_options":77,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":243,"updated_at":1001,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},1131,3598,0.36,[189,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",16,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",23,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",30,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",37,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",44,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",100,"270115",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",163,"270319",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",191,"270416",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",253,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",345,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",471,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",835,"290119",[244,259,275,291,308,327,347,366,389,409,430,451,470,492,516,540,564,590,615,639,664,687,710,733,757,776,797,815,833,849,864,880,894,905,915,924,934,943,951,959,966,974,983,992],{"strike":205,"call":245,"put":254,"callItm":77,"putItm":13,"isAtm":13},{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":99,"changePercent":9,"volume":181,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":250,"gamma":252,"theta":252,"vega":252,"rho":253,"in_the_money":77},"PAAS  261009C00030000",13,15.6,14.68,1,0.7442,0,0.001507,{"contract_symbol":255,"symbol":255,"bid":252,"ask":256,"last":257,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009P00030000",0.05,0.23,0.6346,{"strike":260,"call":261,"put":271,"callItm":77,"putItm":13,"isAtm":13},35,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":252,"changePercent":9,"volume":252,"openInterest":266,"open_interest":266,"iv":251,"implied_volatility":251,"delta":267,"gamma":268,"theta":269,"vega":252,"rho":270,"in_the_money":77},"PAAS  261009C00035000",9.1,10.2,10.74,12,0.999998,0.000005,-0.000007,0.001758,{"contract_symbol":272,"symbol":272,"bid":252,"ask":273,"last":274,"change":252,"changePercent":9,"volume":252,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009P00035000",0.6,0.39,{"strike":276,"call":277,"put":285,"callItm":77,"putItm":13,"isAtm":13},36,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":252,"changePercent":9,"volume":252,"openInterest":193,"open_interest":193,"iv":282,"implied_volatility":282,"delta":267,"gamma":268,"theta":283,"vega":252,"rho":284,"in_the_money":77},"PAAS  261009C00036000",7.1,9.6,9.82,0.6436,-0.000005,0.001809,{"contract_symbol":286,"symbol":286,"bid":252,"ask":273,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009P00036000",0.6252,-0.000001,0.000003,-0.000003,{"strike":209,"call":292,"put":303,"callItm":77,"putItm":13,"isAtm":13},{"contract_symbol":293,"symbol":293,"bid":279,"ask":294,"last":295,"change":296,"changePercent":9,"volume":250,"openInterest":297,"open_interest":297,"iv":251,"implied_volatility":251,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":77},"PAAS  261009C00037000",7.8,7.52,-0.73,4,0.999789,0.00034,-0.00051,0.000025,0.001858,{"contract_symbol":304,"symbol":304,"bid":252,"ask":273,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":258,"implied_volatility":258,"delta":305,"gamma":306,"theta":307,"vega":289,"rho":252,"in_the_money":13},"PAAS  261009P00037000",-0.000018,0.00004,-0.000044,{"strike":309,"call":310,"put":321,"callItm":77,"putItm":13,"isAtm":13},38,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":251,"implied_volatility":251,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":77},"PAAS  261009C00038000",5,7.6,6.6,-0.72,0.998737,0.001777,-0.002668,0.000132,0.001906,{"contract_symbol":322,"symbol":322,"bid":252,"ask":256,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":323,"open_interest":323,"iv":258,"implied_volatility":258,"delta":324,"gamma":325,"theta":326,"vega":301,"rho":252,"in_the_money":13},"PAAS  261009P00038000",3,-0.000205,0.000388,-0.000424,{"strike":328,"call":329,"put":339,"callItm":77,"putItm":13,"isAtm":13},39,{"contract_symbol":330,"symbol":330,"bid":297,"ask":331,"last":332,"change":333,"changePercent":9,"volume":297,"openInterest":250,"open_interest":250,"iv":282,"implied_volatility":282,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":77},"PAAS  261009C00039000",6.1,5.68,-1.17,0.997918,0.003246,-0.003629,0.000207,0.001955,{"contract_symbol":340,"symbol":340,"bid":252,"ask":256,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":341,"open_interest":341,"iv":258,"implied_volatility":258,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":13},"PAAS  261009P00039000",7,-0.00156,0.002527,-0.002759,0.00016,-0.000004,{"strike":348,"call":349,"put":359,"callItm":77,"putItm":13,"isAtm":13},39.5,{"contract_symbol":350,"symbol":350,"bid":351,"ask":331,"last":352,"change":9,"changePercent":9,"volume":353,"openInterest":252,"open_interest":252,"iv":251,"implied_volatility":251,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":77},"PAAS  261009C00039500",4.6,4.98,179,0.988876,0.012459,-0.018706,0.000922,0.001959,{"contract_symbol":360,"symbol":360,"bid":252,"ask":273,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":287,"implied_volatility":287,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":13},"PAAS  261009P00039500",-0.003897,0.005882,-0.006204,0.000364,-0.000009,{"strike":367,"call":368,"put":381,"callItm":77,"putItm":13,"isAtm":13},40,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":251,"implied_volatility":251,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":77},"PAAS  261009C00040000",4.2,4.7,4.48,-1.37,180,21,0.979702,0.020889,-0.031362,0.001546,0.001963,{"contract_symbol":382,"symbol":382,"bid":252,"ask":256,"last":383,"change":252,"changePercent":9,"volume":252,"openInterest":266,"open_interest":266,"iv":258,"implied_volatility":258,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":13},"PAAS  261009P00040000",0.15,-0.008362,0.011386,-0.012431,0.000719,-0.000019,{"strike":390,"call":391,"put":402,"callItm":77,"putItm":13,"isAtm":13},40.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":282,"implied_volatility":282,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":77},"PAAS  261009C00040500",2.8,5.1,4.02,-1.06,0.979233,0.024679,-0.027584,0.001573,0.001988,{"contract_symbol":403,"symbol":403,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":258,"implied_volatility":258,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":13},"PAAS  261009P00040500",-0.017151,0.021223,-0.023171,0.00134,-0.000039,{"strike":410,"call":411,"put":421,"callItm":77,"putItm":13,"isAtm":13},41,{"contract_symbol":412,"symbol":412,"bid":413,"ask":297,"last":414,"change":415,"changePercent":9,"volume":297,"openInterest":323,"open_interest":323,"iv":251,"implied_volatility":251,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":77},"PAAS  261009C00041000",3.1,3.59,-1.09,0.942886,0.048826,-0.073304,0.003614,0.001929,{"contract_symbol":422,"symbol":422,"bid":252,"ask":383,"last":423,"change":252,"changePercent":9,"volume":252,"openInterest":424,"open_interest":424,"iv":258,"implied_volatility":258,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":13},"PAAS  261009P00041000",0.1,26,-0.032612,0.036424,-0.039768,0.002299,-0.000074,{"strike":431,"call":432,"put":443,"callItm":77,"putItm":13,"isAtm":13},41.5,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":252,"changePercent":9,"volume":252,"openInterest":437,"open_interest":437,"iv":282,"implied_volatility":282,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":77},"PAAS  261009C00041500",2.3,3.5,4.16,127,0.933643,0.063611,-0.0711,0.004055,0.001934,{"contract_symbol":444,"symbol":444,"bid":252,"ask":445,"last":423,"change":252,"changePercent":9,"volume":252,"openInterest":323,"open_interest":323,"iv":258,"implied_volatility":258,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":13},"PAAS  261009P00041500",0.45,-0.057717,0.057731,-0.063031,0.003644,-0.000132,{"strike":452,"call":453,"put":462,"callItm":77,"putItm":13,"isAtm":77},42,{"contract_symbol":454,"symbol":454,"bid":455,"ask":323,"last":456,"change":252,"changePercent":9,"volume":252,"openInterest":297,"open_interest":297,"iv":282,"implied_volatility":282,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":77},"PAAS  261009C00042000",2.05,3.76,0.892688,0.091198,-0.101935,0.005814,0.001866,{"contract_symbol":463,"symbol":463,"bid":252,"ask":383,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":464,"open_interest":464,"iv":287,"implied_volatility":287,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":13},"PAAS  261009P00042000",15,-0.100961,0.089817,-0.094741,0.005562,-0.00023,{"strike":471,"call":472,"put":483,"callItm":77,"putItm":13,"isAtm":77},42.5,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":77},"PAAS  261009C00042500",1.6,2.55,3.02,0.6444,0.848419,0.115522,-0.130049,0.007405,0.001788,{"contract_symbol":484,"symbol":484,"bid":252,"ask":383,"last":423,"change":485,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":13},"PAAS  261009P00042500",-0.1,0.5548,-0.12886,0.120419,-0.100023,0.006617,-0.000293,{"strike":493,"call":494,"put":505,"callItm":77,"putItm":13,"isAtm":77},43,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":252,"changePercent":9,"volume":252,"openInterest":250,"open_interest":250,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":77},"PAAS  261009C00043000",1.1,1.7,2.75,0.55,0.815707,0.153514,-0.125888,0.008399,0.001739,{"contract_symbol":506,"symbol":506,"bid":423,"ask":507,"last":383,"change":508,"changePercent":9,"volume":341,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":13},"PAAS  261009P00043000",0.2,0.06,67,0.4964,-0.160552,0.155758,-0.104048,0.007691,-0.000366,{"strike":517,"call":518,"put":528,"callItm":77,"putItm":13,"isAtm":77},43.5,{"contract_symbol":519,"symbol":519,"bid":183,"ask":520,"last":521,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":77},"PAAS  261009C00043500",1.4,2.7,0.556,0.724556,0.190418,-0.159598,0.010532,0.001554,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":533,"changePercent":9,"volume":266,"openInterest":452,"open_interest":452,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":13},"PAAS  261009P00043500",0.25,0.35,0.22,0.12,0.4933,-0.252194,0.20521,-0.135352,0.010069,-0.000576,{"strike":213,"call":541,"put":553,"callItm":77,"putItm":13,"isAtm":77},{"contract_symbol":542,"symbol":542,"bid":183,"ask":543,"last":544,"change":545,"changePercent":9,"volume":546,"openInterest":323,"open_interest":323,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":77},"PAAS  261009C00044000",1.3,0.7,-1.62,130,0.5833,0.61562,0.207683,-0.191553,0.01205,0.001326,{"contract_symbol":554,"symbol":554,"bid":531,"ask":273,"last":76,"change":555,"changePercent":9,"volume":556,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":13},"PAAS  261009P00044000",0.32,10,124,0.5029,-0.368867,0.23782,-0.163035,0.011896,-0.000845,{"strike":565,"call":566,"put":578,"callItm":13,"putItm":77,"isAtm":77},44.5,{"contract_symbol":567,"symbol":567,"bid":445,"ask":568,"last":544,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":13},"PAAS  261009C00044500",0.8,-0.75,6,8,0.5656,0.507995,0.223609,-0.193893,0.01258,0.0011,{"contract_symbol":579,"symbol":579,"bid":499,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":576,"rho":589,"in_the_money":77},"PAAS  261009P00044500",1.25,0.65,0.4,106,110,0.4968,-0.492977,0.25456,-0.170334,-0.001133,{"strike":591,"call":592,"put":602,"callItm":13,"putItm":77,"isAtm":77},45,{"contract_symbol":593,"symbol":593,"bid":507,"ask":183,"last":531,"change":594,"changePercent":9,"volume":209,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":13},"PAAS  261009C00045000",-1.24,63,0.5041,0.360267,0.235845,-0.161771,0.011778,0.000785,{"contract_symbol":603,"symbol":603,"bid":568,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":77},"PAAS  261009P00045000",1.35,1.02,0.67,11,140,0.5209,-0.611862,0.233212,-0.171555,0.012084,-0.001415,{"strike":616,"call":617,"put":628,"callItm":13,"putItm":77,"isAtm":77},45.5,{"contract_symbol":618,"symbol":618,"bid":383,"ask":445,"last":530,"change":619,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":13},"PAAS  261009C00045500",-0.37,96,189,0.4693,0.257374,0.217984,-0.130163,0.010177,0.000564,{"contract_symbol":629,"symbol":629,"bid":580,"ask":630,"last":520,"change":631,"changePercent":9,"volume":181,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":77},"PAAS  261009P00045500",1.5,0.85,17,0.498,-0.729722,0.21062,-0.141605,0.010434,-0.001694,{"strike":640,"call":641,"put":652,"callItm":13,"putItm":77,"isAtm":77},46,{"contract_symbol":642,"symbol":642,"bid":256,"ask":531,"last":643,"change":644,"changePercent":9,"volume":452,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":13},"PAAS  261009C00046000",0.26,-0.54,414,0.5262,0.192066,0.164605,-0.123548,0.008616,0.000421,{"contract_symbol":653,"symbol":653,"bid":543,"ask":654,"last":655,"change":656,"changePercent":9,"volume":584,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":77},"PAAS  261009P00046000",2.2,1.69,0.96,186,0.4299,-0.874227,0.152814,-0.076204,0.006507,-0.002035,{"strike":665,"call":666,"put":676,"callItm":13,"putItm":77,"isAtm":77},46.5,{"contract_symbol":667,"symbol":667,"bid":256,"ask":383,"last":423,"change":668,"changePercent":9,"volume":181,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":13},"PAAS  261009C00046500",-0.43,50,0.5648,0.140477,0.125232,-0.108307,0.007036,0.000308,{"contract_symbol":677,"symbol":677,"bid":678,"ask":434,"last":679,"change":250,"changePercent":9,"volume":556,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":77},"PAAS  261009P00046500",1.95,2.08,62,0.2733,-0.988085,0.036011,-0.007292,0.000979,-0.002309,{"strike":688,"call":689,"put":698,"callItm":13,"putItm":77,"isAtm":13},47,{"contract_symbol":690,"symbol":690,"bid":256,"ask":383,"last":75,"change":105,"changePercent":9,"volume":571,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":13},"PAAS  261009C00047000",262,0.6089,0.10658,0.09571,-0.096202,0.005797,0.000233,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":266,"openInterest":688,"open_interest":688,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":77},"PAAS  261009P00047000",2.1,2.9,2.44,0.99,0.2361,-0.999439,0.002653,-0.000401,0.000062,-0.00236,{"strike":711,"call":712,"put":722,"callItm":13,"putItm":77,"isAtm":13},47.5,{"contract_symbol":713,"symbol":713,"bid":252,"ask":714,"last":256,"change":166,"changePercent":9,"volume":323,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":13},"PAAS  261009C00047500",0.3,196,0.6713,0.081574,0.071411,-0.086842,0.004748,0.000178,{"contract_symbol":723,"symbol":723,"bid":393,"ask":724,"last":725,"change":726,"changePercent":9,"volume":323,"openInterest":571,"open_interest":571,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":77},"PAAS  261009P00047500",3.7,3.43,1.78,0.2674,-0.999701,0.001305,-0.000253,0.000035,-0.002385,{"strike":734,"call":735,"put":744,"callItm":13,"putItm":77,"isAtm":13},48,{"contract_symbol":736,"symbol":736,"bid":252,"ask":423,"last":256,"change":125,"changePercent":9,"volume":276,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":13},"PAAS  261009C00048000",145,0.7029,0.067469,0.058872,-0.078846,0.004116,0.000148,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":297,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":77},"PAAS  261009P00048000",2.45,4.9,3.75,1.67,24,0.305,-0.99976,0.000933,-0.000235,0.000028,-0.002411,{"strike":758,"call":759,"put":767,"callItm":13,"putItm":77,"isAtm":13},48.5,{"contract_symbol":760,"symbol":760,"bid":252,"ask":423,"last":423,"change":252,"changePercent":9,"volume":252,"openInterest":761,"open_interest":761,"iv":738,"implied_volatility":738,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":13},"PAAS  261009C00048500",61,0.044291,0.042214,-0.056536,0.002951,0.000097,{"contract_symbol":768,"symbol":768,"bid":769,"ask":312,"last":436,"change":703,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":77},"PAAS  261009P00048500",3.2,0.3273,-0.999926,0.000288,-0.000083,0.000009,-0.002437,{"strike":777,"call":778,"put":788,"callItm":13,"putItm":77,"isAtm":13},49,{"contract_symbol":779,"symbol":779,"bid":252,"ask":256,"last":780,"change":252,"changePercent":9,"volume":250,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":13},"PAAS  261009C00049000",0.09,68,0.71,0.02658,0.027532,-0.037454,0.001936,0.000058,{"contract_symbol":789,"symbol":789,"bid":790,"ask":747,"last":414,"change":252,"changePercent":9,"volume":252,"openInterest":791,"open_interest":791,"iv":770,"implied_volatility":770,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":77},"PAAS  261009P00049000",4.1,69,-0.999989,0.000049,-0.000014,0.000002,-0.002462,{"strike":798,"call":799,"put":807,"callItm":13,"putItm":77,"isAtm":13},49.5,{"contract_symbol":800,"symbol":800,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":801,"open_interest":801,"iv":738,"implied_volatility":738,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":13},"PAAS  261009C00049500",14,0.017317,0.019321,-0.025876,0.001351,0.000038,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":812,"changePercent":9,"volume":323,"openInterest":556,"open_interest":556,"iv":751,"implied_volatility":751,"delta":813,"gamma":795,"theta":288,"vega":252,"rho":814,"in_the_money":77},"PAAS  261009P00049500",3.9,6.5,5.07,1.44,-1,-0.002486,{"strike":669,"call":816,"put":825,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":817,"symbol":817,"bid":252,"ask":582,"last":818,"change":252,"changePercent":9,"volume":252,"openInterest":819,"open_interest":819,"iv":738,"implied_volatility":738,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":13},"PAAS  261009C00050000",0.08,81,0.010324,0.012362,-0.016556,0.000864,0.000023,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":830,"changePercent":9,"volume":297,"openInterest":831,"open_interest":831,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":832,"in_the_money":77},"PAAS  261009P00050000",5.2,5.9,5.5,0.59,18,-0.002512,{"strike":834,"call":835,"put":843,"callItm":13,"putItm":77,"isAtm":13},51,{"contract_symbol":836,"symbol":836,"bid":252,"ask":507,"last":256,"change":252,"changePercent":9,"volume":201,"openInterest":837,"open_interest":837,"iv":782,"implied_volatility":782,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":13},"PAAS  261009C00051000",148,0.003181,0.004316,-0.005872,0.000304,0.000007,{"contract_symbol":844,"symbol":844,"bid":570,"ask":845,"last":846,"change":847,"changePercent":9,"volume":250,"openInterest":197,"open_interest":197,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":848,"in_the_money":77},"PAAS  261009P00051000",7.4,6.7,1.15,-0.002562,{"strike":850,"call":851,"put":860,"callItm":13,"putItm":77,"isAtm":13},52,{"contract_symbol":852,"symbol":852,"bid":252,"ask":256,"last":853,"change":854,"changePercent":9,"volume":855,"openInterest":546,"open_interest":546,"iv":738,"implied_volatility":738,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":795,"in_the_money":13},"PAAS  261009C00052000",0.04,0.01,60,0.000962,0.001466,-0.001963,0.000103,{"contract_symbol":861,"symbol":861,"bid":846,"ask":862,"last":331,"change":252,"changePercent":9,"volume":252,"openInterest":750,"open_interest":750,"iv":770,"implied_volatility":770,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":863,"in_the_money":77},"PAAS  261009P00052000",8.4,-0.002613,{"strike":865,"call":866,"put":874,"callItm":13,"putItm":77,"isAtm":13},53,{"contract_symbol":867,"symbol":867,"bid":252,"ask":256,"last":868,"change":252,"changePercent":9,"volume":252,"openInterest":595,"open_interest":595,"iv":738,"implied_volatility":738,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":13},"PAAS  261009C00053000",0.03,0.000247,0.000416,-0.000557,0.000029,0.000001,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":879,"in_the_money":77},"PAAS  261009P00053000",7.7,9.4,6.15,-0.002662,{"strike":881,"call":882,"put":888,"callItm":13,"putItm":77,"isAtm":13},54,{"contract_symbol":883,"symbol":883,"bid":252,"ask":423,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":884,"open_interest":884,"iv":738,"implied_volatility":738,"delta":885,"gamma":886,"theta":887,"vega":842,"rho":252,"in_the_money":13},"PAAS  261009C00054000",131,0.000057,0.000105,-0.000141,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":893,"in_the_money":77},"PAAS  261009P00054000",8.8,10.4,8.81,-0.002713,{"strike":895,"call":896,"put":901,"callItm":13,"putItm":77,"isAtm":13},55,{"contract_symbol":897,"symbol":897,"bid":252,"ask":256,"last":868,"change":149,"changePercent":9,"volume":266,"openInterest":898,"open_interest":898,"iv":782,"implied_volatility":782,"delta":899,"gamma":824,"theta":900,"vega":795,"rho":252,"in_the_money":13},"PAAS  261009C00055000",108,0.000012,-0.000032,{"contract_symbol":902,"symbol":902,"bid":556,"ask":903,"last":846,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":770,"implied_volatility":770,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":904,"in_the_money":77},"PAAS  261009P00055000",11.4,-0.002764,{"strike":906,"call":907,"put":911,"callItm":13,"putItm":77,"isAtm":13},56,{"contract_symbol":908,"symbol":908,"bid":252,"ask":256,"last":854,"change":909,"changePercent":9,"volume":250,"openInterest":328,"open_interest":328,"iv":738,"implied_volatility":738,"delta":795,"gamma":268,"theta":910,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00056000",-0.04,-0.000006,{"contract_symbol":912,"symbol":912,"bid":607,"ask":913,"last":265,"change":252,"changePercent":9,"volume":252,"openInterest":250,"open_interest":250,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":914,"in_the_money":77},"PAAS  261009P00056000",12.5,-0.002813,{"strike":916,"call":917,"put":919,"callItm":13,"putItm":77,"isAtm":13},57,{"contract_symbol":918,"symbol":918,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":831,"open_interest":831,"iv":738,"implied_volatility":738,"delta":252,"gamma":873,"theta":288,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00057000",{"contract_symbol":920,"symbol":920,"bid":266,"ask":921,"last":922,"change":605,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":923,"in_the_money":77},"PAAS  261009P00057000",13.5,12.69,-0.002863,{"strike":925,"call":926,"put":929,"callItm":13,"putItm":77,"isAtm":13},58,{"contract_symbol":927,"symbol":927,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":928,"open_interest":928,"iv":782,"implied_volatility":782,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00058000",85,{"contract_symbol":930,"symbol":930,"bid":247,"ask":931,"last":932,"change":250,"changePercent":9,"volume":250,"openInterest":323,"open_interest":323,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":933,"in_the_money":77},"PAAS  261009P00058000",14.5,13.62,-0.002913,{"strike":935,"call":936,"put":939,"callItm":13,"putItm":77,"isAtm":13},59,{"contract_symbol":937,"symbol":937,"bid":252,"ask":273,"last":938,"change":252,"changePercent":9,"volume":252,"openInterest":193,"open_interest":193,"iv":738,"implied_volatility":738,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00059000",0.11,{"contract_symbol":940,"symbol":940,"bid":941,"ask":197,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":942,"in_the_money":77},"PAAS  261009P00059000",13.9,-0.002964,{"strike":855,"call":944,"put":946,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":945,"symbol":945,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":464,"open_interest":464,"iv":738,"implied_volatility":738,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00060000",{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":950,"in_the_money":77},"PAAS  261009P00060000",14.4,16.9,-0.003014,{"strike":761,"call":952,"put":954,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":953,"symbol":953,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":375,"open_interest":375,"iv":782,"implied_volatility":782,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00061000",{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":770,"implied_volatility":770,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":958,"in_the_money":77},"PAAS  261009P00061000",15.9,17.5,-0.003065,{"strike":680,"call":960,"put":962,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":961,"symbol":961,"bid":252,"ask":273,"last":256,"change":252,"changePercent":9,"volume":252,"openInterest":309,"open_interest":309,"iv":738,"implied_volatility":738,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00062000",{"contract_symbol":963,"symbol":963,"bid":949,"ask":964,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":965,"in_the_money":77},"PAAS  261009P00062000",18.5,-0.003114,{"strike":595,"call":967,"put":969,"callItm":13,"putItm":77,"isAtm":13},{"contract_symbol":968,"symbol":968,"bid":252,"ask":273,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":738,"implied_volatility":738,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00063000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":973,"in_the_money":77},"PAAS  261009P00063000",17.9,19.5,-0.003165,{"strike":975,"call":976,"put":978,"callItm":13,"putItm":77,"isAtm":13},64,{"contract_symbol":977,"symbol":977,"bid":252,"ask":273,"last":383,"change":252,"changePercent":9,"volume":252,"openInterest":250,"open_interest":250,"iv":782,"implied_volatility":782,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00064000",{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":982,"in_the_money":77},"PAAS  261009P00064000",18.9,20.5,-0.003215,{"strike":984,"call":985,"put":987,"callItm":13,"putItm":77,"isAtm":13},65,{"contract_symbol":986,"symbol":986,"bid":252,"ask":423,"last":818,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":738,"implied_volatility":738,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00065000",{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":770,"implied_volatility":770,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":991,"in_the_money":77},"PAAS  261009P00065000",19.4,22,-0.003266,{"strike":993,"call":994,"put":996,"callItm":13,"putItm":77,"isAtm":13},70,{"contract_symbol":995,"symbol":995,"bid":252,"ask":273,"last":868,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":782,"implied_volatility":782,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":13},"PAAS  261009C00070000",{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":751,"implied_volatility":751,"delta":813,"gamma":252,"theta":252,"vega":252,"rho":1000,"in_the_money":77},"PAAS  261009P00070000",24.9,26.5,-0.003516,"2026-10-08T01:59:42.300042+00:00"]