{"timestamp": "2026-11-10 00:42:02", "data": {"options": [{"option": "PLD261120C00075000", "bid": 54.1, "bid_size": 7.0, "ask": 56.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0266, "theo": 55.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "PLD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.6207, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0048, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:04:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PLD261120C00080000", "bid": 49.1, "bid_size": 8.0, "ask": 51.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0283, "theo": 50.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "PLD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.4976, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-04-28T10:41:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120C00085000", "bid": 44.1, "bid_size": 10.0, "ask": 46.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.002, "theta": -0.0018, "rho": 0.0301, "theo": 45.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "PLD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.002, "theta": -0.0071, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120C00090000", "bid": 39.1, "bid_size": 10.0, "ask": 41.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0028, "theta": -0.004, "rho": 0.0318, "theo": 40.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "PLD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.1808, "open_interest": 6.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0088, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-04-01T09:30:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120C00095000", "bid": 34.2, "bid_size": 11.0, "ask": 36.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.001, "vega": 0.0038, "theta": -0.0069, "rho": 0.0335, "theo": 35.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "PLD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 50.0, "iv": 1.0332, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.001, "vega": 0.0038, "theta": -0.0111, "rho": -0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-04-20T14:01:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261120C00100000", "bid": 29.3, "bid_size": 12.0, "ask": 31.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0107, "rho": 0.0351, "theo": 30.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-10-16T11:16:09", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PLD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 57.0, "iv": 0.8912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0143, "rho": -0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T09:30:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261120C00105000", "bid": 24.6, "bid_size": 8.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0158, "rho": 0.0367, "theo": 25.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PLD261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.7539, "open_interest": 52.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0189, "rho": -0.0006, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:00:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLD261120C00110000", "bid": 20.0, "bid_size": 11.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0047, "vega": 0.0125, "theta": -0.0232, "rho": 0.038, "theo": 20.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PLD261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.6305, "open_interest": 847.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0047, "vega": 0.0125, "theta": -0.0257, "rho": -0.001, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T12:53:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PLD261120C00115000", "bid": 14.3, "bid_size": 24.0, "ask": 16.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0089, "vega": 0.02, "theta": -0.034, "rho": 0.039, "theo": 15.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-19T14:01:41", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PLD261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 277.0, "iv": 0.4359, "open_interest": 580.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.009, "vega": 0.0201, "theta": -0.036, "rho": -0.0018, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:20:43", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PLD261120C00120000", "bid": 9.8, "bid_size": 26.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.2854, "open_interest": 3.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0184, "vega": 0.034, "theta": -0.0507, "rho": 0.0389, "theo": 10.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-02T15:23:58", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PLD261120P00120000", "bid": 0.1, "bid_size": 39.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3041, "open_interest": 672.0, "volume": 23.0, "delta": -0.08, "gamma": 0.0185, "vega": 0.0341, "theta": -0.0523, "rho": -0.0034, "theo": 0.291, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:32:55", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "PLD261120C00125000", "bid": 5.9, "bid_size": 97.0, "ask": 7.3, "ask_size": 66.0, "iv": 0.3341, "open_interest": 279.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0406, "vega": 0.0598, "theta": -0.0752, "rho": 0.036, "theo": 6.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-06T10:44:12", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PLD261120P00125000", "bid": 0.5, "bid_size": 27.0, "ask": 0.85, "ask_size": 239.0, "iv": 0.2896, "open_interest": 2774.0, "volume": 40.0, "delta": -0.1806, "gamma": 0.0411, "vega": 0.06, "theta": -0.0767, "rho": -0.0072, "theo": 0.6334, "change": -0.75, "open": 0.95, "high": 0.95, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:33:17", "percent_change": -55.5556, "prev_day_close": 1.35000002384186}, {"option": "PLD261120C00130000", "bid": 2.55, "bid_size": 39.0, "ask": 2.95, "ask_size": 104.0, "iv": 0.2668, "open_interest": 554.0, "volume": 1.0, "delta": 0.5582, "gamma": 0.0754, "vega": 0.0895, "theta": -0.0953, "rho": 0.025, "theo": 2.4211, "change": 1.46, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T10:47:52", "percent_change": 100.69, "prev_day_close": 1.44999998807907}, {"option": "PLD261120P00130000", "bid": 1.8, "bid_size": 39.0, "ask": 2.3, "ask_size": 235.0, "iv": 0.2594, "open_interest": 3567.0, "volume": 1981.0, "delta": -0.449, "gamma": 0.0768, "vega": 0.0895, "theta": -0.0971, "rho": -0.0163, "theo": 1.7875, "change": -1.55, "open": 3.6, "high": 3.6, "low": 1.85, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:36:26", "percent_change": -41.8919, "prev_day_close": 3.70000004768372}, {"option": "PLD261120C00135000", "bid": 0.55, "bid_size": 24.0, "ask": 1.2, "ask_size": 66.0, "iv": 0.2674, "open_interest": 1769.0, "volume": 26.0, "delta": 0.2184, "gamma": 0.0554, "vega": 0.0675, "theta": -0.0712, "rho": 0.0098, "theo": 0.6437, "change": 0.445, "open": 0.55, "high": 0.82, "low": 0.41, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T13:37:50", "percent_change": 118.667, "prev_day_close": 0.375}, {"option": "PLD261120P00135000", "bid": 4.6, "bid_size": 49.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.233, "open_interest": 158.0, "volume": 1.0, "delta": -0.7973, "gamma": 0.0577, "vega": 0.0635, "theta": -0.0736, "rho": -0.021, "theo": 5.0564, "change": -2.51, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T15:17:16", "percent_change": -33.9189, "prev_day_close": 7.40000009536743}, {"option": "PLD261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.234, "open_interest": 759.0, "volume": 5.0, "delta": 0.0795, "gamma": 0.0235, "vega": 0.0344, "theta": -0.0403, "rho": 0.0036, "theo": 0.2158, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:22:29", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "PLD261120P00140000", "bid": 8.5, "bid_size": 97.0, "ask": 10.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.026, "vega": 0.0266, "theta": -0.0431, "rho": -0.0146, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T09:46:36", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PLD261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 164.0, "iv": 0.4142, "open_interest": 512.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0104, "vega": 0.0178, "theta": -0.0234, "rho": 0.0015, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:22:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLD261120P00145000", "bid": 13.6, "bid_size": 23.0, "ask": 15.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0105, "vega": 0.0072, "theta": -0.0245, "rho": -0.0051, "theo": 14.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.83, "last_trade_time": "2026-10-19T15:52:41", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "PLD261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5044, "open_interest": 2431.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.005, "vega": 0.01, "theta": -0.0143, "rho": 0.0008, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:36:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLD261120P00150000", "bid": 18.6, "bid_size": 22.0, "ask": 20.9, "ask_size": 45.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0017, "vega": 0.001, "theta": -0.0192, "rho": 0.0, "theo": 19.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T09:46:36", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PLD261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.5954, "open_interest": 864.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0027, "vega": 0.0059, "theta": -0.0092, "rho": 0.0004, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:48:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00155000", "bid": 23.5, "bid_size": 11.0, "ask": 25.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 24.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-09-14T11:01:59", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PLD261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.6808, "open_interest": 2754.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0062, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:18:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00160000", "bid": 28.3, "bid_size": 9.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 29.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PLD261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.7615, "open_interest": 197.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0043, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-31T12:04:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00165000", "bid": 33.6, "bid_size": 7.0, "ask": 36.0, "ask_size": 27.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 34.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "PLD261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.8381, "open_interest": 33.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0016, "theta": -0.003, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:46:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00170000", "bid": 38.6, "bid_size": 12.0, "ask": 40.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 39.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "PLD261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.9112, "open_interest": 5.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:44:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00175000", "bid": 43.6, "bid_size": 6.0, "ask": 46.0, "ask_size": 27.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 44.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "PLD261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.981, "open_interest": 16.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T10:45:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00180000", "bid": 48.6, "bid_size": 10.0, "ask": 51.0, "ask_size": 28.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 49.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "PLD261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00185000", "bid": 53.6, "bid_size": 12.0, "ask": 56.0, "ask_size": 26.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 54.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "PLD261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8082, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T12:37:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLD261120P00190000", "bid": 58.6, "bid_size": 6.0, "ask": 61.0, "ask_size": 26.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 59.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "PLD261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 34.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261120P00195000", "bid": 63.6, "bid_size": 13.0, "ask": 66.0, "ask_size": 26.0, "iv": 1.2082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 64.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "PLD261218C00065000", "bid": 64.0, "bid_size": 3.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.062, "theo": 65.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "PLD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.0834, "open_interest": 18.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2025-11-11T11:38:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218C00070000", "bid": 59.1, "bid_size": 3.0, "ask": 62.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0667, "theo": 60.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "PLD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.9792, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0014, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-02-06T14:27:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218C00075000", "bid": 54.1, "bid_size": 3.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0714, "theo": 55.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "PLD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.882, "open_interest": 29.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0018, "rho": -0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2025-11-20T13:59:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261218C00080000", "bid": 49.1, "bid_size": 1.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0761, "theo": 50.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "PLD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 82.0, "iv": 0.7905, "open_interest": 35.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0024, "rho": -0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2025-11-25T14:26:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261218C00085000", "bid": 44.1, "bid_size": 1.0, "ask": 47.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0036, "theta": 0.0, "rho": 0.0808, "theo": 45.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "PLD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 58.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0031, "rho": -0.0006, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261218C00090000", "bid": 39.1, "bid_size": 4.0, "ask": 42.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0049, "theta": 0.0, "rho": 0.0854, "theo": 40.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.79, "last_trade_time": "2026-09-15T13:44:01", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PLD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.6308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0042, "rho": -0.0009, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-09T15:19:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PLD261218C00095000", "bid": 34.3, "bid_size": 1.0, "ask": 37.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0007, "rho": 0.0898, "theo": 35.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "PLD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.5591, "open_interest": 2.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0117, "theta": -0.0058, "rho": -0.0014, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T13:47:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLD261218C00100000", "bid": 29.2, "bid_size": 3.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0019, "vega": 0.0125, "theta": -0.003, "rho": 0.0941, "theo": 30.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "PLD261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.4885, "open_interest": 10.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0025, "vega": 0.0177, "theta": -0.0081, "rho": -0.0023, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:01:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLD261218C00105000", "bid": 24.2, "bid_size": 6.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0033, "vega": 0.0196, "theta": -0.0063, "rho": 0.0979, "theo": 26.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-15T13:20:29", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "PLD261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 287.0, "iv": 0.4128, "open_interest": 12.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0042, "vega": 0.0274, "theta": -0.0115, "rho": -0.0039, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:24:23", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "PLD261218C00110000", "bid": 19.6, "bid_size": 21.0, "ask": 22.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.006, "vega": 0.0335, "theta": -0.0112, "rho": 0.101, "theo": 21.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-08-20T15:18:16", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PLD261218P00110000", "bid": 0.05, "bid_size": 13.0, "ask": 0.4, "ask_size": 233.0, "iv": 0.3045, "open_interest": 437.0, "volume": 1.0, "delta": -0.0476, "gamma": 0.0074, "vega": 0.043, "theta": -0.0165, "rho": -0.0068, "theo": 0.2661, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:16:04", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "PLD261218C00115000", "bid": 15.0, "bid_size": 20.0, "ask": 17.2, "ask_size": 25.0, "iv": 0.2267, "open_interest": 5.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.011, "vega": 0.0543, "theta": -0.0184, "rho": 0.1016, "theo": 16.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-26T14:21:33", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PLD261218P00115000", "bid": 0.35, "bid_size": 10.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.2783, "open_interest": 186.0, "volume": 3.0, "delta": -0.0859, "gamma": 0.013, "vega": 0.0677, "theta": -0.0237, "rho": -0.0121, "theo": 0.4819, "change": -0.3, "open": 0.5, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:16:04", "percent_change": -40.0, "prev_day_close": 0.75}, {"option": "PLD261218C00120000", "bid": 11.0, "bid_size": 182.0, "ask": 12.6, "ask_size": 65.0, "iv": 0.2665, "open_interest": 292.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.02, "vega": 0.0889, "theta": -0.0286, "rho": 0.0983, "theo": 11.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T14:21:33", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PLD261218P00120000", "bid": 0.8, "bid_size": 30.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.2476, "open_interest": 845.0, "volume": 79.0, "delta": -0.1587, "gamma": 0.0224, "vega": 0.1036, "theta": -0.0333, "rho": -0.0224, "theo": 0.9226, "change": -0.65, "open": 1.05, "high": 1.05, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:13", "percent_change": -41.9355, "prev_day_close": 1.55000001192093}, {"option": "PLD261218C00125000", "bid": 7.2, "bid_size": 61.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.2414, "open_interest": 25.0, "volume": 1.0, "delta": 0.7515, "gamma": 0.0331, "vega": 0.1291, "theta": -0.0405, "rho": 0.0888, "theo": 7.4761, "change": 2.25, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:05:06", "percent_change": 39.823, "prev_day_close": 5.65000009536743}, {"option": "PLD261218P00125000", "bid": 1.75, "bid_size": 23.0, "ask": 2.1, "ask_size": 108.0, "iv": 0.2375, "open_interest": 1204.0, "volume": 11.0, "delta": -0.2895, "gamma": 0.0348, "vega": 0.1453, "theta": -0.0431, "rho": -0.0407, "theo": 1.8423, "change": -1.1, "open": 2.3, "high": 2.3, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:12:48", "percent_change": -37.931, "prev_day_close": 2.89999997615814}, {"option": "PLD261218C00130000", "bid": 3.9, "bid_size": 45.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.2266, "open_interest": 377.0, "volume": 3.0, "delta": 0.5597, "gamma": 0.044, "vega": 0.1641, "theta": -0.0479, "rho": 0.0678, "theo": 4.0994, "change": 1.725, "open": 4.3, "high": 4.7, "low": 4.3, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:16:20", "percent_change": 57.9832, "prev_day_close": 2.97500002384186}, {"option": "PLD261218P00130000", "bid": 3.7, "bid_size": 3.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.2287, "open_interest": 226.0, "volume": 12.0, "delta": -0.485, "gamma": 0.0432, "vega": 0.1687, "theta": -0.0471, "rho": -0.0681, "theo": 3.6586, "change": -1.6, "open": 5.15, "high": 5.15, "low": 3.7, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:14", "percent_change": -29.6296, "prev_day_close": 5.39999985694885}, {"option": "PLD261218C00135000", "bid": 1.8, "bid_size": 28.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.2195, "open_interest": 728.0, "volume": 47.0, "delta": 0.3429, "gamma": 0.0416, "vega": 0.1548, "theta": -0.0438, "rho": 0.0427, "theo": 1.9361, "change": 0.8, "open": 1.65, "high": 2.25, "low": 1.65, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:31:55", "percent_change": 61.5385, "prev_day_close": 1.30000001192093}, {"option": "PLD261218P00135000", "bid": 6.2, "bid_size": 19.0, "ask": 7.1, "ask_size": 58.0, "iv": 0.2119, "open_interest": 272.0, "volume": 8.0, "delta": -0.6917, "gamma": 0.0388, "vega": 0.1495, "theta": -0.0404, "rho": -0.0977, "theo": 6.6777, "change": -2.26, "open": 8.5, "high": 8.5, "low": 6.79, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-09T10:33:07", "percent_change": -24.9724, "prev_day_close": 9.05000019073486}, {"option": "PLD261218C00140000", "bid": 0.75, "bid_size": 2.0, "ask": 0.9, "ask_size": 61.0, "iv": 0.2166, "open_interest": 817.0, "volume": 32.0, "delta": 0.181, "gamma": 0.0289, "vega": 0.1115, "theta": -0.0318, "rho": 0.0226, "theo": 0.8521, "change": 0.275, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:31:53", "percent_change": 52.381, "prev_day_close": 0.525000005960464}, {"option": "PLD261218P00140000", "bid": 10.0, "bid_size": 49.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.2096, "open_interest": 49.0, "volume": 8.0, "delta": -0.8392, "gamma": 0.0262, "vega": 0.1051, "theta": -0.0278, "rho": -0.1203, "theo": 10.6973, "change": -2.14, "open": 12.9, "high": 12.9, "low": 10.76, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-11-09T10:33:07", "percent_change": -16.4615, "prev_day_close": 13.0}, {"option": "PLD261218C00145000", "bid": 0.2, "bid_size": 28.0, "ask": 0.45, "ask_size": 146.0, "iv": 0.2221, "open_interest": 557.0, "volume": 1.0, "delta": 0.0893, "gamma": 0.0168, "vega": 0.0716, "theta": -0.0202, "rho": 0.011, "theo": 0.3739, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:28:56", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "PLD261218P00145000", "bid": 14.4, "bid_size": 50.0, "ask": 16.3, "ask_size": 136.0, "iv": 0.2437, "open_interest": 145.0, "volume": 8.0, "delta": -0.9199, "gamma": 0.0151, "vega": 0.0647, "theta": -0.0167, "rho": -0.1345, "theo": 15.2616, "change": -1.86, "open": 17.45, "high": 17.45, "low": 15.68, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-11-09T10:33:07", "percent_change": -10.5682, "prev_day_close": 17.5999994277954}, {"option": "PLD261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.2114, "open_interest": 1435.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0092, "vega": 0.042, "theta": -0.0122, "rho": 0.0055, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T11:44:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLD261218P00150000", "bid": 19.1, "bid_size": 24.0, "ask": 20.8, "ask_size": 24.0, "iv": 0.1989, "open_interest": 11.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0083, "vega": 0.0381, "theta": -0.009, "rho": -0.144, "theo": 20.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-26T11:08:08", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PLD261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2529, "open_interest": 198.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.005, "vega": 0.0242, "theta": -0.0073, "rho": 0.003, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T12:45:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLD261218P00155000", "bid": 23.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0045, "vega": 0.0221, "theta": -0.0042, "rho": -0.151, "theo": 24.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-07-02T13:45:54", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "PLD261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.3715, "open_interest": 106.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0028, "vega": 0.0141, "theta": -0.0044, "rho": 0.0016, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:35:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261218P00160000", "bid": 27.9, "bid_size": 3.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0025, "vega": 0.0132, "theta": -0.0011, "rho": -0.157, "theo": 29.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-05-11T10:03:44", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "PLD261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.4089, "open_interest": 167.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0084, "theta": -0.0027, "rho": 0.0009, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD261218P00165000", "bid": 32.9, "bid_size": 3.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0014, "vega": 0.0079, "theta": 0.0, "rho": -0.1624, "theo": 34.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "PLD261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.45, "open_interest": 83.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0017, "rho": 0.0005, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T13:40:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218P00170000", "bid": 37.9, "bid_size": 3.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0048, "theta": 0.0, "rho": -0.1676, "theo": 39.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PLD261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.4889, "open_interest": 61.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0011, "rho": 0.0003, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T14:59:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218P00175000", "bid": 42.9, "bid_size": 3.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.003, "theta": 0.0, "rho": -0.1726, "theo": 44.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "PLD261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 58.0, "iv": 0.5261, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.002, "theta": -0.0007, "rho": 0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-05T13:04:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218P00180000", "bid": 47.9, "bid_size": 3.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": -0.1776, "theo": 49.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6500015258789}, {"option": "PLD261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.562, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0005, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-04-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218P00185000", "bid": 52.8, "bid_size": 3.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.1826, "theo": 54.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "PLD261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 58.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD261218P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.1875, "theo": 59.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "PLD261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 0.5379, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T13:06:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLD261218P00195000", "bid": 62.8, "bid_size": 3.0, "ask": 66.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1924, "theo": 64.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "PLD261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5217, "open_interest": 31.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T13:22:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLD261218P00200000", "bid": 67.8, "bid_size": 3.0, "ask": 71.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1973, "theo": 69.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "PLD270115C00050000", "bid": 78.9, "bid_size": 3.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0477, "theo": 80.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2025-09-02T10:05:42", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "PLD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.1117, "open_interest": 27.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2025-09-10T10:27:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115C00055000", "bid": 74.0, "bid_size": 3.0, "ask": 77.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0525, "theo": 75.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-06-15T15:55:00", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "PLD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.0095, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:18:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115C00060000", "bid": 69.0, "bid_size": 3.0, "ask": 72.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0572, "theo": 70.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.79, "last_trade_time": "2026-09-01T13:06:00", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "PLD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.9164, "open_interest": 123.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-03-06T11:54:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115C00065000", "bid": 64.1, "bid_size": 6.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.062, "theo": 65.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-06-15T15:28:12", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "PLD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.8306, "open_interest": 1766.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-06-08T12:44:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115C00070000", "bid": 59.7, "bid_size": 6.0, "ask": 61.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 22.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0668, "theo": 60.8513, "change": 3.0, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-09T10:41:46", "percent_change": 5.17241, "prev_day_close": 58.0}, {"option": "PLD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 74.0, "iv": 0.7512, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0006, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:29:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLD270115C00075000", "bid": 54.1, "bid_size": 6.0, "ask": 57.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0716, "theo": 55.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.6, "last_trade_time": "2026-04-24T11:30:55", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "PLD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 319.0, "iv": 0.6861, "open_interest": 269.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0032, "theta": -0.001, "rho": -0.0004, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-26T15:22:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115C00080000", "bid": 49.0, "bid_size": 4.0, "ask": 52.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0764, "theo": 50.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.08, "last_trade_time": "2026-04-24T11:33:50", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "PLD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.6156, "open_interest": 55.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0015, "rho": -0.0007, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-06-15T12:19:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLD270115C00085000", "bid": 44.1, "bid_size": 4.0, "ask": 47.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0814, "theo": 45.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.11, "last_trade_time": "2026-10-13T15:47:58", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "PLD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.4176, "open_interest": 302.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0022, "rho": -0.0012, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T13:54:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLD270115C00090000", "bid": 39.1, "bid_size": 4.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0055, "theta": 0.0, "rho": 0.0864, "theo": 40.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-10-13T15:47:58", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "PLD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.4984, "open_interest": 253.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0011, "vega": 0.0132, "theta": -0.0034, "rho": -0.002, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T10:38:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLD270115C00095000", "bid": 34.1, "bid_size": 4.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0012, "vega": 0.0111, "theta": 0.0, "rho": 0.0929, "theo": 35.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-11-02T14:27:14", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "PLD270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.4366, "open_interest": 425.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0019, "vega": 0.0211, "theta": -0.0051, "rho": -0.0035, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T13:58:35", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PLD270115C00100000", "bid": 29.3, "bid_size": 6.0, "ask": 32.7, "ask_size": 9.0, "iv": 0.2856, "open_interest": 2076.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0023, "vega": 0.0196, "theta": -0.0019, "rho": 0.0988, "theo": 31.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.07, "last_trade_time": "2026-07-29T13:56:06", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "PLD270115P00100000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.3819, "open_interest": 277.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0032, "vega": 0.0335, "theta": -0.0077, "rho": -0.006, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:47:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLD270115C00105000", "bid": 25.4, "bid_size": 26.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.3196, "open_interest": 23.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0044, "vega": 0.0333, "theta": -0.0062, "rho": 0.1048, "theo": 26.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-09-16T15:53:05", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "PLD270115P00105000", "bid": 0.15, "bid_size": 24.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.3193, "open_interest": 294.0, "volume": 3.0, "delta": -0.0429, "gamma": 0.0054, "vega": 0.0521, "theta": -0.0113, "rho": -0.0102, "theo": 0.3031, "change": -0.135, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:23:07", "percent_change": -25.7143, "prev_day_close": 0.525000005960464}, {"option": "PLD270115C00110000", "bid": 20.0, "bid_size": 66.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.2019, "open_interest": 56.0, "volume": 2.0, "delta": 0.9457, "gamma": 0.008, "vega": 0.0626, "theta": -0.0123, "rho": 0.1155, "theo": 21.3333, "change": 1.77, "open": 20.97, "high": 20.97, "low": 20.97, "tick": "no_change", "last_trade_price": 20.97, "last_trade_time": "2026-11-09T15:13:24", "percent_change": 9.21875, "prev_day_close": 19.2000007629395}, {"option": "PLD270115P00110000", "bid": 0.4, "bid_size": 52.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.2909, "open_interest": 460.0, "volume": 3.0, "delta": -0.0736, "gamma": 0.0088, "vega": 0.079, "theta": -0.0163, "rho": -0.0174, "theo": 0.5341, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:23:07", "percent_change": -20.0, "prev_day_close": 0.749999970197678}, {"option": "PLD270115C00115000", "bid": 15.5, "bid_size": 300.0, "ask": 17.7, "ask_size": 204.0, "iv": 0.2583, "open_interest": 187.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0135, "vega": 0.0959, "theta": -0.0201, "rho": 0.1193, "theo": 16.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T14:12:51", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PLD270115P00115000", "bid": 0.75, "bid_size": 31.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.2652, "open_interest": 1104.0, "volume": 9.0, "delta": -0.1247, "gamma": 0.0139, "vega": 0.1156, "theta": -0.0226, "rho": -0.029, "theo": 0.9466, "change": -0.555, "open": 1.05, "high": 1.05, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:16:04", "percent_change": -38.9474, "prev_day_close": 1.42500001192093}, {"option": "PLD270115C00120000", "bid": 11.4, "bid_size": 318.0, "ask": 13.1, "ask_size": 189.0, "iv": 0.2454, "open_interest": 1869.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0207, "vega": 0.1443, "theta": -0.0286, "rho": 0.1257, "theo": 12.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T10:14:06", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PLD270115P00120000", "bid": 1.4, "bid_size": 32.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.2464, "open_interest": 1143.0, "volume": 4.0, "delta": -0.2053, "gamma": 0.0206, "vega": 0.159, "theta": -0.0296, "rho": -0.0467, "theo": 1.666, "change": -0.79, "open": 1.75, "high": 1.75, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T13:16:04", "percent_change": -33.617, "prev_day_close": 2.34999996423721}, {"option": "PLD270115C00125000", "bid": 7.3, "bid_size": 381.0, "ask": 9.0, "ask_size": 83.0, "iv": 0.22, "open_interest": 295.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0281, "vega": 0.1911, "theta": -0.0355, "rho": 0.1232, "theo": 8.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T13:33:13", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PLD270115P00125000", "bid": 2.6, "bid_size": 39.0, "ask": 3.2, "ask_size": 198.0, "iv": 0.238, "open_interest": 1161.0, "volume": 4.0, "delta": -0.3223, "gamma": 0.0277, "vega": 0.1992, "theta": -0.0355, "rho": -0.0709, "theo": 2.8758, "change": -1.0, "open": 3.63, "high": 3.63, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T12:21:50", "percent_change": -25.3165, "prev_day_close": 3.95000004768372}, {"option": "PLD270115C00130000", "bid": 4.9, "bid_size": 18.0, "ask": 5.8, "ask_size": 208.0, "iv": 0.227, "open_interest": 613.0, "volume": 10.0, "delta": 0.5461, "gamma": 0.0327, "vega": 0.2182, "theta": -0.038, "rho": 0.1077, "theo": 5.3269, "change": 1.4, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:40:03", "percent_change": 33.3333, "prev_day_close": 4.19999992847443}, {"option": "PLD270115P00130000", "bid": 4.3, "bid_size": 22.0, "ask": 5.2, "ask_size": 189.0, "iv": 0.2236, "open_interest": 1387.0, "volume": 3.0, "delta": -0.4733, "gamma": 0.0325, "vega": 0.2199, "theta": -0.0379, "rho": -0.0984, "theo": 4.8014, "change": -1.45, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:21:50", "percent_change": -22.4806, "prev_day_close": 6.45000004768372}, {"option": "PLD270115C00135000", "bid": 2.8, "bid_size": 60.0, "ask": 3.4, "ask_size": 181.0, "iv": 0.221, "open_interest": 1409.0, "volume": 4.0, "delta": 0.3836, "gamma": 0.0319, "vega": 0.2118, "theta": -0.0349, "rho": 0.0845, "theo": 3.0551, "change": 1.0, "open": 3.2, "high": 3.3, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:47:58", "percent_change": 43.4783, "prev_day_close": 2.29999995231628}, {"option": "PLD270115P00135000", "bid": 7.0, "bid_size": 18.0, "ask": 8.3, "ask_size": 146.0, "iv": 0.2217, "open_interest": 461.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0322, "vega": 0.2075, "theta": -0.0347, "rho": -0.1238, "theo": 7.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T13:38:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PLD270115C00140000", "bid": 1.55, "bid_size": 2.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.2175, "open_interest": 1418.0, "volume": 2.0, "delta": 0.2424, "gamma": 0.0262, "vega": 0.1748, "theta": -0.0278, "rho": 0.0555, "theo": 1.6165, "change": 0.4, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:46:00", "percent_change": 33.3333, "prev_day_close": 1.19999998807907}, {"option": "PLD270115P00140000", "bid": 10.5, "bid_size": 56.0, "ask": 11.9, "ask_size": 73.0, "iv": 0.2145, "open_interest": 227.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0263, "vega": 0.1653, "theta": -0.0269, "rho": -0.1404, "theo": 11.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-05T15:47:46", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PLD270115C00145000", "bid": 0.75, "bid_size": 2.0, "ask": 0.9, "ask_size": 49.0, "iv": 0.2172, "open_interest": 409.0, "volume": 13.0, "delta": 0.1403, "gamma": 0.0186, "vega": 0.1262, "theta": -0.0197, "rho": 0.0327, "theo": 0.8079, "change": 0.2, "open": 0.75, "high": 0.87, "low": 0.75, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:16:58", "percent_change": 33.3333, "prev_day_close": 0.599999994039536}, {"option": "PLD270115P00145000", "bid": 14.7, "bid_size": 62.0, "ask": 16.3, "ask_size": 134.0, "iv": 0.2179, "open_interest": 96.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0181, "vega": 0.1124, "theta": -0.0175, "rho": -0.1497, "theo": 15.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-30T13:38:30", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PLD270115C00150000", "bid": 0.15, "bid_size": 325.0, "ask": 0.45, "ask_size": 57.0, "iv": 0.2057, "open_interest": 709.0, "volume": 17.0, "delta": 0.0771, "gamma": 0.0118, "vega": 0.0831, "theta": -0.0128, "rho": 0.0181, "theo": 0.3961, "change": -0.075, "open": 0.27, "high": 0.41, "low": 0.27, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:35:59", "percent_change": -15.7895, "prev_day_close": 0.4749999884516}, {"option": "PLD270115P00150000", "bid": 19.3, "bid_size": 41.0, "ask": 21.4, "ask_size": 188.0, "iv": 0.2496, "open_interest": 320.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0109, "vega": 0.0683, "theta": -0.0095, "rho": -0.1537, "theo": 20.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-09-23T10:37:18", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "PLD270115C00155000", "bid": 0.1, "bid_size": 36.0, "ask": 0.3, "ask_size": 123.0, "iv": 0.2243, "open_interest": 326.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0071, "vega": 0.0519, "theta": -0.008, "rho": 0.0098, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:59:39", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLD270115P00155000", "bid": 24.1, "bid_size": 12.0, "ask": 26.7, "ask_size": 26.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.006, "vega": 0.038, "theta": -0.0038, "rho": -0.1572, "theo": 24.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2024-12-16T15:48:52", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PLD270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 154.0, "iv": 0.238, "open_interest": 1176.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0041, "vega": 0.0314, "theta": -0.0049, "rho": 0.0052, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:33:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PLD270115P00160000", "bid": 28.0, "bid_size": 3.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0031, "vega": 0.0206, "theta": -0.0002, "rho": -0.1607, "theo": 29.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-02-18T10:32:23", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "PLD270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 68.0, "iv": 0.3144, "open_interest": 1694.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0024, "vega": 0.0189, "theta": -0.0029, "rho": 0.0028, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115P00165000", "bid": 32.9, "bid_size": 3.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0016, "vega": 0.0107, "theta": 0.0, "rho": -0.1643, "theo": 34.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "PLD270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 68.0, "iv": 0.3458, "open_interest": 515.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0014, "vega": 0.0114, "theta": -0.0018, "rho": 0.0016, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:38:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115P00170000", "bid": 37.9, "bid_size": 3.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0057, "theta": 0.0, "rho": -0.1687, "theo": 39.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PLD270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 66.0, "iv": 0.3705, "open_interest": 139.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.007, "theta": -0.0011, "rho": 0.0009, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T10:47:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270115P00175000", "bid": 42.9, "bid_size": 3.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.003, "theta": 0.0, "rho": -0.1732, "theo": 44.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-02-23T11:38:14", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 66.0, "iv": 0.3989, "open_interest": 30.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0007, "rho": 0.0005, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:33:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115P00180000", "bid": 47.8, "bid_size": 3.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": -0.178, "theo": 49.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "PLD270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 53.0, "iv": 0.426, "open_interest": 20.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0004, "rho": 0.0003, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:14:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115P00185000", "bid": 52.8, "bid_size": 3.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.1828, "theo": 54.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "PLD270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.4522, "open_interest": 20.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0003, "rho": 0.0002, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T13:23:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1876, "theo": 59.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "PLD270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.4773, "open_interest": 10.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0002, "rho": 0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-06-09T12:31:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115P00195000", "bid": 63.1, "bid_size": 3.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1925, "theo": 64.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "PLD270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.5016, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0001, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-06-12T10:12:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270115P00200000", "bid": 67.8, "bid_size": 3.0, "ask": 71.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1974, "theo": 69.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PLD270219C00090000", "bid": 39.1, "bid_size": 3.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0018, "vega": 0.0251, "theta": 0.0, "rho": 0.1016, "theo": 41.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "PLD270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0021, "vega": 0.0373, "theta": -0.0064, "rho": -0.0082, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-16T15:43:47", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PLD270219C00095000", "bid": 34.4, "bid_size": 5.0, "ask": 37.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0029, "vega": 0.041, "theta": -0.0025, "rho": 0.1318, "theo": 36.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PLD270219P00095000", "bid": 0.05, "bid_size": 4.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.3782, "open_interest": 55.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0031, "vega": 0.0521, "theta": -0.0084, "rho": -0.0122, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T09:54:52", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PLD270219C00100000", "bid": 30.3, "bid_size": 7.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0046, "vega": 0.0614, "theta": -0.0063, "rho": 0.1535, "theo": 31.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "PLD270219P00100000", "bid": 0.1, "bid_size": 6.0, "ask": 0.85, "ask_size": 49.0, "iv": 0.3242, "open_interest": 4.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0046, "vega": 0.0721, "theta": -0.011, "rho": -0.0181, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T13:26:31", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "PLD270219C00105000", "bid": 25.3, "bid_size": 6.0, "ask": 27.4, "ask_size": 17.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0069, "vega": 0.0886, "theta": -0.0106, "rho": 0.1757, "theo": 26.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PLD270219P00105000", "bid": 0.4, "bid_size": 51.0, "ask": 1.15, "ask_size": 481.0, "iv": 0.3098, "open_interest": 48.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0068, "vega": 0.0985, "theta": -0.0142, "rho": -0.0269, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:25:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PLD270219C00110000", "bid": 20.4, "bid_size": 9.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0099, "vega": 0.1271, "theta": -0.0153, "rho": 0.2154, "theo": 21.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "PLD270219P00110000", "bid": 0.5, "bid_size": 11.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.2774, "open_interest": 6.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0097, "vega": 0.1318, "theta": -0.018, "rho": -0.0396, "theo": 1.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T14:37:46", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "PLD270219C00115000", "bid": 16.1, "bid_size": 9.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0136, "vega": 0.1674, "theta": -0.02, "rho": 0.2247, "theo": 17.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-02T15:31:07", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PLD270219P00115000", "bid": 0.95, "bid_size": 22.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.2542, "open_interest": 3.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0136, "vega": 0.1716, "theta": -0.0224, "rho": -0.0578, "theo": 1.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T13:26:31", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "PLD270219C00120000", "bid": 12.1, "bid_size": 22.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0178, "vega": 0.2113, "theta": -0.0244, "rho": 0.2315, "theo": 13.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PLD270219P00120000", "bid": 1.9, "bid_size": 21.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.2456, "open_interest": 177.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0182, "vega": 0.2139, "theta": -0.0266, "rho": -0.0819, "theo": 2.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T14:28:30", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PLD270219C00125000", "bid": 8.7, "bid_size": 21.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.2371, "open_interest": 2.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0219, "vega": 0.2489, "theta": -0.028, "rho": 0.2155, "theo": 9.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-11-04T10:11:01", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PLD270219P00125000", "bid": 3.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.2488, "open_interest": 379.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0228, "vega": 0.2504, "theta": -0.03, "rho": -0.1117, "theo": 3.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T12:49:38", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PLD270219C00130000", "bid": 6.2, "bid_size": 460.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.2328, "open_interest": 380.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0248, "vega": 0.2707, "theta": -0.0298, "rho": 0.1838, "theo": 6.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T13:06:39", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PLD270219P00130000", "bid": 5.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.234, "open_interest": 83.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0261, "vega": 0.2698, "theta": -0.0315, "rho": -0.1414, "theo": 5.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-03T14:17:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PLD270219C00135000", "bid": 4.0, "bid_size": 103.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.2299, "open_interest": 51.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0253, "vega": 0.2683, "theta": -0.0289, "rho": 0.1442, "theo": 4.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:10:56", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PLD270219P00135000", "bid": 7.4, "bid_size": 20.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.2208, "open_interest": 5.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0269, "vega": 0.262, "theta": -0.0302, "rho": -0.1682, "theo": 8.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T15:44:13", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PLD270219C00140000", "bid": 2.4, "bid_size": 466.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.2238, "open_interest": 119.0, "volume": 0.0, "delta": 0.308, "gamma": 0.023, "vega": 0.2418, "theta": -0.0258, "rho": 0.1055, "theo": 2.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PLD270219P00140000", "bid": 11.6, "bid_size": 12.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.2166, "open_interest": 95.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0245, "vega": 0.2269, "theta": -0.026, "rho": -0.1822, "theo": 12.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-13T10:02:17", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "PLD270219C00145000", "bid": 1.35, "bid_size": 74.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.2212, "open_interest": 490.0, "volume": 3.0, "delta": 0.2122, "gamma": 0.019, "vega": 0.2008, "theta": -0.0212, "rho": 0.0732, "theo": 1.7112, "change": 0.175, "open": 1.68, "high": 1.68, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:27:44", "percent_change": 12.2807, "prev_day_close": 1.42500001192093}, {"option": "PLD270219P00145000", "bid": 15.1, "bid_size": 18.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.2372, "open_interest": 2.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0197, "vega": 0.1751, "theta": -0.0199, "rho": -0.185, "theo": 16.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-30T14:13:59", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "PLD270219C00150000", "bid": 0.35, "bid_size": 551.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.206, "open_interest": 94.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0145, "vega": 0.1565, "theta": -0.0166, "rho": 0.0489, "theo": 1.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:28:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PLD270219P00150000", "bid": 19.5, "bid_size": 52.0, "ask": 21.4, "ask_size": 134.0, "iv": 0.2234, "open_interest": 3081.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0143, "vega": 0.1245, "theta": -0.0134, "rho": -0.1829, "theo": 20.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-10-20T10:09:57", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "PLD270219C00155000", "bid": 0.4, "bid_size": 43.0, "ask": 1.05, "ask_size": 372.0, "iv": 0.2363, "open_interest": 130.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0106, "vega": 0.1174, "theta": -0.0125, "rho": 0.0323, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:33:47", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PLD270219P00155000", "bid": 24.1, "bid_size": 9.0, "ask": 26.6, "ask_size": 15.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0095, "vega": 0.0822, "theta": -0.0075, "rho": -0.1754, "theo": 25.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "PLD270219C00160000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.2347, "open_interest": 12.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0075, "vega": 0.0862, "theta": -0.0093, "rho": 0.0212, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T09:47:43", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PLD270219P00160000", "bid": 29.0, "bid_size": 6.0, "ask": 31.6, "ask_size": 16.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.006, "vega": 0.0513, "theta": -0.0029, "rho": -0.1736, "theo": 29.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "PLD270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.259, "open_interest": 34.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0053, "vega": 0.0627, "theta": -0.0068, "rho": 0.014, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:25:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PLD270219P00165000", "bid": 33.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0037, "vega": 0.0316, "theta": 0.0, "rho": -0.1729, "theo": 34.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "PLD270219C00170000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.2884, "open_interest": 6.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0037, "vega": 0.0457, "theta": -0.005, "rho": 0.0094, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T10:32:00", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PLD270219P00170000", "bid": 37.9, "bid_size": 3.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0022, "vega": 0.0191, "theta": 0.0, "rho": -0.174, "theo": 39.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PLD270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0026, "vega": 0.0333, "theta": -0.0037, "rho": 0.0064, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-20T11:50:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLD270219P00175000", "bid": 42.9, "bid_size": 3.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0013, "vega": 0.0117, "theta": 0.0, "rho": -0.1762, "theo": 44.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2612, "open_interest": 1.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0018, "vega": 0.0244, "theta": -0.0028, "rho": 0.0044, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T11:58:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PLD270219P00180000", "bid": 47.9, "bid_size": 3.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0008, "vega": 0.0072, "theta": 0.0, "rho": -0.1797, "theo": 49.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "PLD270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0013, "vega": 0.0181, "theta": -0.0021, "rho": 0.0031, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270219P00185000", "bid": 52.8, "bid_size": 3.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0043, "theta": 0.0, "rho": -0.184, "theo": 54.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "PLD270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.001, "vega": 0.0136, "theta": -0.0016, "rho": 0.0022, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270219P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": -0.1883, "theo": 59.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "PLD270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0012, "rho": 0.0016, "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": 0.324999988079071}, {"option": "PLD270219P00195000", "bid": 62.8, "bid_size": 3.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": -0.1929, "theo": 64.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "PLD270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0009, "rho": 0.0012, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270219P00200000", "bid": 67.8, "bid_size": 3.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.1976, "theo": 69.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "PLD270319C00065000", "bid": 64.0, "bid_size": 3.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0631, "theo": 65.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "PLD270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 62.0, "iv": 0.6041, "open_interest": 2.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0118, "theta": -0.002, "rho": -0.0025, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-06T12:49:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLD270319C00070000", "bid": 59.0, "bid_size": 3.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.0719, "theo": 60.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "PLD270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 69.0, "iv": 0.5532, "open_interest": 2.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0027, "rho": -0.0036, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T13:51:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLD270319C00075000", "bid": 54.0, "bid_size": 1.0, "ask": 57.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0088, "theta": 0.0, "rho": 0.0844, "theo": 55.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "PLD270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0009, "vega": 0.0227, "theta": -0.0035, "rho": -0.0053, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 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": "PLD270319C00080000", "bid": 49.0, "bid_size": 3.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.001, "vega": 0.0163, "theta": 0.0, "rho": 0.1023, "theo": 50.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "PLD270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.4529, "open_interest": 76.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0013, "vega": 0.031, "theta": -0.0045, "rho": -0.0076, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:48:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PLD270319C00085000", "bid": 43.9, "bid_size": 3.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0016, "vega": 0.0288, "theta": 0.0, "rho": 0.1266, "theo": 46.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "PLD270319P00085000", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.3824, "open_interest": 39.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0018, "vega": 0.0421, "theta": -0.0058, "rho": -0.0109, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:15:41", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PLD270319C00090000", "bid": 40.3, "bid_size": 6.0, "ask": 42.3, "ask_size": 12.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0024, "vega": 0.0464, "theta": -0.0019, "rho": 0.1878, "theo": 41.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "PLD270319P00090000", "bid": 0.05, "bid_size": 6.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0027, "vega": 0.057, "theta": -0.0074, "rho": -0.0157, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "PLD270319C00095000", "bid": 34.9, "bid_size": 11.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0035, "vega": 0.0647, "theta": -0.0044, "rho": 0.2427, "theo": 36.3165, "change": 0.0, "open": 0.0, "high": 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": "PLD270319P00095000", "bid": 0.15, "bid_size": 5.0, "ask": 1.1, "ask_size": 81.0, "iv": 0.3479, "open_interest": 73.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0038, "vega": 0.0766, "theta": -0.0094, "rho": -0.0227, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T13:24:44", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "PLD270319C00100000", "bid": 30.3, "bid_size": 13.0, "ask": 32.5, "ask_size": 17.0, "iv": 0.2929, "open_interest": 3.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0049, "vega": 0.0885, "theta": -0.0072, "rho": 0.2964, "theo": 31.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-06-29T15:03:38", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "PLD270319P00100000", "bid": 0.35, "bid_size": 5.0, "ask": 1.1, "ask_size": 56.0, "iv": 0.3122, "open_interest": 26.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0054, "vega": 0.1016, "theta": -0.0119, "rho": -0.0327, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:02:52", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PLD270319C00105000", "bid": 26.1, "bid_size": 6.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0069, "vega": 0.1196, "theta": -0.0104, "rho": 0.3166, "theo": 26.9538, "change": 0.0, "open": 0.0, "high": 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": "PLD270319P00105000", "bid": 0.65, "bid_size": 114.0, "ask": 1.5, "ask_size": 119.0, "iv": 0.2956, "open_interest": 48.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0075, "vega": 0.1328, "theta": -0.0147, "rho": -0.0469, "theo": 1.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:41:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PLD270319C00110000", "bid": 21.4, "bid_size": 23.0, "ask": 23.3, "ask_size": 41.0, "iv": 0.2721, "open_interest": 5.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0095, "vega": 0.1625, "theta": -0.0142, "rho": 0.3167, "theo": 22.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-06-10T13:47:48", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "PLD270319P00110000", "bid": 1.25, "bid_size": 77.0, "ask": 1.7, "ask_size": 64.0, "iv": 0.2732, "open_interest": 209.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0102, "vega": 0.1699, "theta": -0.0179, "rho": -0.067, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T11:19:01", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PLD270319C00115000", "bid": 17.4, "bid_size": 17.0, "ask": 19.0, "ask_size": 40.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0127, "vega": 0.2013, "theta": -0.0181, "rho": 0.3022, "theo": 18.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "PLD270319P00115000", "bid": 1.45, "bid_size": 420.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.2444, "open_interest": 156.0, "volume": 2.0, "delta": -0.1931, "gamma": 0.0134, "vega": 0.2118, "theta": -0.0211, "rho": -0.0949, "theo": 2.3236, "change": -0.4, "open": 2.25, "high": 2.25, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:57:30", "percent_change": -15.3846, "prev_day_close": 2.59999990463257}, {"option": "PLD270319C00120000", "bid": 12.9, "bid_size": 184.0, "ask": 15.0, "ask_size": 41.0, "iv": 0.2391, "open_interest": 26.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0164, "vega": 0.2394, "theta": -0.0219, "rho": 0.2876, "theo": 14.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T14:50:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PLD270319P00120000", "bid": 2.4, "bid_size": 393.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.2367, "open_interest": 922.0, "volume": 2.0, "delta": -0.2668, "gamma": 0.017, "vega": 0.2529, "theta": -0.024, "rho": -0.1317, "theo": 3.3812, "change": -0.7, "open": 3.4, "high": 3.4, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:35:33", "percent_change": -17.5, "prev_day_close": 4.0}, {"option": "PLD270319C00125000", "bid": 9.6, "bid_size": 201.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.2351, "open_interest": 11.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0198, "vega": 0.2818, "theta": -0.0249, "rho": 0.2543, "theo": 10.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-16T15:22:15", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "PLD270319P00125000", "bid": 4.2, "bid_size": 270.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.233, "open_interest": 447.0, "volume": 2.0, "delta": -0.3586, "gamma": 0.0202, "vega": 0.2862, "theta": -0.026, "rho": -0.1776, "theo": 4.8764, "change": -0.85, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:35:15", "percent_change": -14.7826, "prev_day_close": 5.75}, {"option": "PLD270319C00130000", "bid": 6.7, "bid_size": 349.0, "ask": 8.5, "ask_size": 164.0, "iv": 0.2285, "open_interest": 200.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0222, "vega": 0.3007, "theta": -0.0264, "rho": 0.2229, "theo": 7.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-04T15:57:57", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PLD270319P00130000", "bid": 6.7, "bid_size": 13.0, "ask": 7.3, "ask_size": 156.0, "iv": 0.235, "open_interest": 188.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0223, "vega": 0.3041, "theta": -0.0265, "rho": -0.2306, "theo": 6.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-26T13:29:34", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PLD270319C00135000", "bid": 5.1, "bid_size": 66.0, "ask": 5.8, "ask_size": 97.0, "iv": 0.2307, "open_interest": 269.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0229, "vega": 0.3006, "theta": -0.0261, "rho": 0.1765, "theo": 5.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:17:35", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PLD270319P00135000", "bid": 8.8, "bid_size": 19.0, "ask": 10.8, "ask_size": 55.0, "iv": 0.234, "open_interest": 338.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0227, "vega": 0.3, "theta": -0.0254, "rho": -0.2794, "theo": 9.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-19T13:11:42", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PLD270319C00140000", "bid": 3.4, "bid_size": 22.0, "ask": 4.1, "ask_size": 146.0, "iv": 0.2303, "open_interest": 118.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0215, "vega": 0.2815, "theta": -0.024, "rho": 0.141, "theo": 3.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T11:35:44", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PLD270319P00140000", "bid": 12.1, "bid_size": 15.0, "ask": 14.0, "ask_size": 40.0, "iv": 0.2314, "open_interest": 16.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0214, "vega": 0.2728, "theta": -0.0228, "rho": -0.308, "theo": 12.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-27T13:47:35", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PLD270319C00145000", "bid": 2.05, "bid_size": 32.0, "ask": 2.85, "ask_size": 161.0, "iv": 0.2283, "open_interest": 174.0, "volume": 1.0, "delta": 0.2485, "gamma": 0.0186, "vega": 0.24, "theta": -0.0207, "rho": 0.0998, "theo": 2.3303, "change": 0.575, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 32.3944, "prev_day_close": 1.77500003576279}, {"option": "PLD270319P00145000", "bid": 15.6, "bid_size": 40.0, "ask": 18.0, "ask_size": 328.0, "iv": 0.2301, "open_interest": 183.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0189, "vega": 0.2312, "theta": -0.0194, "rho": -0.3104, "theo": 16.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-26T14:27:52", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PLD270319C00150000", "bid": 1.15, "bid_size": 180.0, "ask": 1.9, "ask_size": 79.0, "iv": 0.2254, "open_interest": 38.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0151, "vega": 0.2006, "theta": -0.017, "rho": 0.0737, "theo": 1.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T11:22:51", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PLD270319P00150000", "bid": 19.9, "bid_size": 54.0, "ask": 22.3, "ask_size": 312.0, "iv": 0.2376, "open_interest": 117.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0154, "vega": 0.179, "theta": -0.0152, "rho": -0.2862, "theo": 20.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-01T09:35:52", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PLD270319C00155000", "bid": 0.8, "bid_size": 67.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.2243, "open_interest": 64.0, "volume": 17.0, "delta": 0.1238, "gamma": 0.0117, "vega": 0.1627, "theta": -0.0136, "rho": 0.0538, "theo": 0.9865, "change": 0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "PLD270319P00155000", "bid": 24.4, "bid_size": 14.0, "ask": 26.8, "ask_size": 35.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0118, "vega": 0.1306, "theta": -0.0108, "rho": -0.2616, "theo": 25.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "PLD270319C00160000", "bid": 0.4, "bid_size": 94.0, "ask": 0.85, "ask_size": 121.0, "iv": 0.2304, "open_interest": 37.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0088, "vega": 0.1261, "theta": -0.0106, "rho": 0.0348, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T10:03:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PLD270319P00160000", "bid": 29.1, "bid_size": 10.0, "ask": 31.8, "ask_size": 25.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0084, "vega": 0.0908, "theta": -0.0066, "rho": -0.2291, "theo": 30.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-04-24T13:28:14", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "PLD270319C00165000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.2335, "open_interest": 33.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0066, "vega": 0.0961, "theta": -0.0082, "rho": 0.0245, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:30:21", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PLD270319P00165000", "bid": 33.8, "bid_size": 10.0, "ask": 36.5, "ask_size": 24.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0057, "vega": 0.0599, "theta": -0.003, "rho": -0.2098, "theo": 34.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "PLD270319C00170000", "bid": 0.05, "bid_size": 7.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.2569, "open_interest": 177.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0049, "vega": 0.0738, "theta": -0.0064, "rho": 0.0173, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T13:44:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PLD270319P00170000", "bid": 38.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0037, "vega": 0.038, "theta": 0.0, "rho": -0.1963, "theo": 39.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PLD270319C00175000", "bid": 0.1, "bid_size": 16.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.2569, "open_interest": 22.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0036, "vega": 0.0571, "theta": -0.0049, "rho": 0.0123, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:19:05", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PLD270319P00175000", "bid": 42.9, "bid_size": 3.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0023, "vega": 0.0236, "theta": 0.0, "rho": -0.1894, "theo": 44.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.297, "open_interest": 4.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0027, "vega": 0.0431, "theta": -0.0038, "rho": 0.0095, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T14:22:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLD270319P00180000", "bid": 47.9, "bid_size": 3.0, "ask": 51.6, "ask_size": 5.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0014, "vega": 0.0146, "theta": 0.0, "rho": -0.1872, "theo": 49.7467, "change": 0.0, "open": 0.0, "high": 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": "PLD270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 51.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.002, "vega": 0.0326, "theta": -0.003, "rho": 0.0068, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLD270319P00185000", "bid": 52.8, "bid_size": 3.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0092, "theta": 0.0, "rho": -0.1884, "theo": 54.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "PLD270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0015, "vega": 0.0257, "theta": -0.0024, "rho": 0.0049, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLD270319P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0053, "theta": 0.0, "rho": -0.1909, "theo": 59.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "PLD270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 51.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0012, "vega": 0.0202, "theta": -0.0019, "rho": 0.0039, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270319P00195000", "bid": 62.8, "bid_size": 3.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": -0.1942, "theo": 64.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "PLD270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0009, "vega": 0.0155, "theta": -0.0015, "rho": 0.0028, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLD270319P00200000", "bid": 67.8, "bid_size": 3.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": -0.1985, "theo": 69.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "PLD270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 51.0, "iv": 0.5143, "open_interest": 2.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0099, "theta": -0.001, "rho": 0.0017, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-02T11:27:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLD270319P00210000", "bid": 77.8, "bid_size": 3.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.2075, "theo": 79.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5500030517578}, {"option": "PLD270521C00080000", "bid": 48.9, "bid_size": 1.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0014, "vega": 0.0312, "theta": 0.0, "rho": 0.1299, "theo": 51.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "PLD270521P00080000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0016, "vega": 0.0534, "theta": -0.0048, "rho": -0.0165, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-14T15:46:31", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLD270521C00085000", "bid": 44.6, "bid_size": 7.0, "ask": 47.5, "ask_size": 13.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0022, "vega": 0.055, "theta": -0.0005, "rho": 0.2073, "theo": 46.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "PLD270521P00085000", "bid": 0.05, "bid_size": 15.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.3443, "open_interest": 1.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0023, "vega": 0.0707, "theta": -0.0061, "rho": -0.0231, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T12:16:24", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "PLD270521C00090000", "bid": 40.0, "bid_size": 6.0, "ask": 42.3, "ask_size": 14.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0031, "vega": 0.0786, "theta": -0.0026, "rho": 0.2539, "theo": 41.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "PLD270521P00090000", "bid": 0.2, "bid_size": 5.0, "ask": 1.3, "ask_size": 38.0, "iv": 0.3436, "open_interest": 3.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0032, "vega": 0.0925, "theta": -0.0076, "rho": -0.0321, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T13:27:33", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "PLD270521C00095000", "bid": 35.8, "bid_size": 8.0, "ask": 37.6, "ask_size": 17.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0042, "vega": 0.1093, "theta": -0.0049, "rho": 0.3133, "theo": 36.6505, "change": 0.0, "open": 0.0, "high": 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": "PLD270521P00095000", "bid": 0.5, "bid_size": 18.0, "ask": 1.2, "ask_size": 91.0, "iv": 0.312, "open_interest": 60.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0043, "vega": 0.1197, "theta": -0.0094, "rho": -0.0444, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:22:31", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PLD270521C00100000", "bid": 31.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0056, "vega": 0.1446, "theta": -0.0075, "rho": 0.3458, "theo": 32.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "PLD270521P00100000", "bid": 0.85, "bid_size": 9.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0058, "vega": 0.1526, "theta": -0.0115, "rho": -0.0608, "theo": 1.2346, "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": 1.42500001192093}, {"option": "PLD270521C00105000", "bid": 26.5, "bid_size": 7.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0074, "vega": 0.1839, "theta": -0.0104, "rho": 0.3692, "theo": 27.6158, "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": 25.5}, {"option": "PLD270521P00105000", "bid": 1.05, "bid_size": 5.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.2738, "open_interest": 38.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0076, "vega": 0.1908, "theta": -0.0138, "rho": -0.0824, "theo": 1.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:23:04", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PLD270521C00110000", "bid": 21.8, "bid_size": 14.0, "ask": 24.3, "ask_size": 12.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0096, "vega": 0.2263, "theta": -0.0134, "rho": 0.3764, "theo": 23.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PLD270521P00110000", "bid": 1.8, "bid_size": 14.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.2668, "open_interest": 37.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0098, "vega": 0.2329, "theta": -0.0163, "rho": -0.1101, "theo": 2.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:07:15", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PLD270521C00115000", "bid": 17.9, "bid_size": 10.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0119, "vega": 0.2705, "theta": -0.0162, "rho": 0.375, "theo": 19.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PLD270521P00115000", "bid": 2.45, "bid_size": 12.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2621, "open_interest": 1.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0122, "vega": 0.2766, "theta": -0.0186, "rho": -0.1444, "theo": 3.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-04T10:12:59", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "PLD270521C00120000", "bid": 14.3, "bid_size": 21.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0143, "vega": 0.3135, "theta": -0.0187, "rho": 0.3755, "theo": 15.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "PLD270521P00120000", "bid": 3.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.2499, "open_interest": 4.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0147, "vega": 0.3175, "theta": -0.0207, "rho": -0.1855, "theo": 4.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T13:01:40", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PLD270521C00125000", "bid": 11.2, "bid_size": 16.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.2409, "open_interest": 4.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0163, "vega": 0.3473, "theta": -0.0205, "rho": 0.3585, "theo": 12.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T10:09:49", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PLD270521P00125000", "bid": 5.2, "bid_size": 5.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0169, "vega": 0.3496, "theta": -0.0221, "rho": -0.2333, "theo": 6.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PLD270521C00130000", "bid": 8.5, "bid_size": 19.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0178, "vega": 0.3677, "theta": -0.0215, "rho": 0.3263, "theo": 9.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-09-22T10:17:35", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PLD270521P00130000", "bid": 7.1, "bid_size": 6.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.2351, "open_interest": 3.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0185, "vega": 0.3676, "theta": -0.0225, "rho": -0.2851, "theo": 8.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-15T15:28:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PLD270521C00135000", "bid": 6.4, "bid_size": 41.0, "ask": 7.8, "ask_size": 38.0, "iv": 0.2314, "open_interest": 6.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0183, "vega": 0.3712, "theta": -0.0214, "rho": 0.285, "theo": 7.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T11:16:34", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PLD270521P00135000", "bid": 9.9, "bid_size": 15.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.019, "vega": 0.3662, "theta": -0.0219, "rho": -0.3337, "theo": 10.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PLD270521C00140000", "bid": 4.5, "bid_size": 19.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0179, "vega": 0.357, "theta": -0.0204, "rho": 0.2357, "theo": 5.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T13:37:59", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "PLD270521P00140000", "bid": 12.5, "bid_size": 5.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.2236, "open_interest": 1.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0186, "vega": 0.3463, "theta": -0.0203, "rho": -0.3733, "theo": 13.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-11-02T14:27:40", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "PLD270521C00145000", "bid": 3.1, "bid_size": 17.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0165, "vega": 0.3283, "theta": -0.0187, "rho": 0.1887, "theo": 3.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PLD270521P00145000", "bid": 16.6, "bid_size": 7.0, "ask": 18.9, "ask_size": 22.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0175, "vega": 0.3097, "theta": -0.0181, "rho": -0.3861, "theo": 17.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "PLD270521C00150000", "bid": 2.05, "bid_size": 5.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.2308, "open_interest": 13.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0146, "vega": 0.2904, "theta": -0.0164, "rho": 0.1474, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T13:50:54", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PLD270521P00150000", "bid": 20.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0157, "vega": 0.26, "theta": -0.0155, "rho": -0.3805, "theo": 21.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PLD270521C00155000", "bid": 1.6, "bid_size": 32.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.2253, "open_interest": 17.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0124, "vega": 0.249, "theta": -0.0141, "rho": 0.1131, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:15:13", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PLD270521P00155000", "bid": 24.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0134, "vega": 0.2067, "theta": -0.0124, "rho": -0.3533, "theo": 25.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PLD270521C00160000", "bid": 0.85, "bid_size": 26.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.2254, "open_interest": 4.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0102, "vega": 0.2085, "theta": -0.0118, "rho": 0.0858, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-28T13:39:13", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PLD270521P00160000", "bid": 29.3, "bid_size": 7.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0107, "vega": 0.1544, "theta": -0.0089, "rho": -0.3129, "theo": 30.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "PLD270521C00165000", "bid": 0.45, "bid_size": 33.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.2279, "open_interest": 2.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0083, "vega": 0.1716, "theta": -0.0097, "rho": 0.0647, "theo": 0.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T13:37:53", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PLD270521P00165000", "bid": 34.1, "bid_size": 6.0, "ask": 36.8, "ask_size": 25.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0079, "vega": 0.1076, "theta": -0.0052, "rho": -0.2703, "theo": 35.086, "change": 0.0, "open": 0.0, "high": 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": "PLD270521C00170000", "bid": 0.25, "bid_size": 35.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0066, "vega": 0.1398, "theta": -0.008, "rho": 0.0487, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "PLD270521P00170000", "bid": 38.7, "bid_size": 5.0, "ask": 41.5, "ask_size": 23.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0055, "vega": 0.0694, "theta": -0.0018, "rho": -0.2349, "theo": 39.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "PLD270521C00175000", "bid": 0.05, "bid_size": 33.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0052, "vega": 0.1133, "theta": -0.0065, "rho": 0.0367, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "PLD270521P00175000", "bid": 43.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0036, "vega": 0.0426, "theta": 0.0, "rho": -0.2121, "theo": 44.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD270521C00180000", "bid": 0.05, "bid_size": 9.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0041, "vega": 0.0915, "theta": -0.0053, "rho": 0.0279, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PLD270521P00180000", "bid": 47.9, "bid_size": 3.0, "ask": 51.9, "ask_size": 6.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0023, "vega": 0.0266, "theta": 0.0, "rho": -0.1966, "theo": 49.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "PLD270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0033, "vega": 0.0738, "theta": -0.0043, "rho": 0.0213, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PLD270521P00185000", "bid": 52.9, "bid_size": 3.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0014, "vega": 0.0165, "theta": 0.0, "rho": -0.193, "theo": 54.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "PLD270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 47.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0026, "vega": 0.0597, "theta": -0.0035, "rho": 0.0163, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 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": "PLD270521P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0008, "vega": 0.0086, "theta": 0.0, "rho": -0.1944, "theo": 59.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "PLD270617C00075000", "bid": 53.9, "bid_size": 3.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0198, "theta": 0.0, "rho": 0.109, "theo": 55.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "PLD270617P00075000", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0013, "vega": 0.0472, "theta": -0.0037, "rho": -0.016, "theo": 0.2715, "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": 0.400000000372529}, {"option": "PLD270617C00080000", "bid": 49.0, "bid_size": 1.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0016, "vega": 0.0388, "theta": 0.0, "rho": 0.1751, "theo": 51.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "PLD270617P00080000", "bid": 0.05, "bid_size": 18.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0018, "vega": 0.0632, "theta": -0.0047, "rho": -0.0227, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "PLD270617C00085000", "bid": 45.4, "bid_size": 5.0, "ask": 47.2, "ask_size": 10.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0023, "vega": 0.0637, "theta": 0.0, "rho": 0.2301, "theo": 46.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "PLD270617P00085000", "bid": 0.05, "bid_size": 9.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.3487, "open_interest": 16.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0025, "vega": 0.0835, "theta": -0.006, "rho": -0.0317, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T13:11:50", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "PLD270617C00090000", "bid": 40.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0032, "vega": 0.0968, "theta": 0.0, "rho": 0.3313, "theo": 41.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "PLD270617P00090000", "bid": 0.35, "bid_size": 15.0, "ask": 1.1, "ask_size": 49.0, "iv": 0.3176, "open_interest": 6.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0034, "vega": 0.1076, "theta": -0.0074, "rho": -0.0439, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-14T13:57:29", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "PLD270617C00095000", "bid": 35.4, "bid_size": 6.0, "ask": 37.8, "ask_size": 16.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0042, "vega": 0.1303, "theta": -0.0009, "rho": 0.4037, "theo": 36.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "PLD270617P00095000", "bid": 0.6, "bid_size": 14.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.2999, "open_interest": 14.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0045, "vega": 0.1379, "theta": -0.0091, "rho": -0.061, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:42:38", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PLD270617C00100000", "bid": 31.2, "bid_size": 6.0, "ask": 33.3, "ask_size": 24.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0056, "vega": 0.1631, "theta": -0.0038, "rho": 0.4676, "theo": 32.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PLD270617P00100000", "bid": 0.75, "bid_size": 23.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.2876, "open_interest": 19.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.006, "vega": 0.1731, "theta": -0.011, "rho": -0.0831, "theo": 1.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:34:12", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PLD270617C00105000", "bid": 26.4, "bid_size": 10.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.2718, "open_interest": 1.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0073, "vega": 0.2006, "theta": -0.0068, "rho": 0.512, "theo": 27.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-11T14:09:51", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PLD270617P00105000", "bid": 1.2, "bid_size": 7.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.2661, "open_interest": 43.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0077, "vega": 0.2136, "theta": -0.013, "rho": -0.1123, "theo": 2.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:00:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PLD270617C00110000", "bid": 23.0, "bid_size": 10.0, "ask": 24.8, "ask_size": 25.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0093, "vega": 0.2445, "theta": -0.0099, "rho": 0.5066, "theo": 23.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PLD270617P00110000", "bid": 1.85, "bid_size": 6.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.2573, "open_interest": 45.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0097, "vega": 0.2573, "theta": -0.015, "rho": -0.1495, "theo": 2.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T11:16:41", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PLD270617C00115000", "bid": 18.4, "bid_size": 25.0, "ask": 20.9, "ask_size": 23.0, "iv": 0.2513, "open_interest": 15.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0114, "vega": 0.2942, "theta": -0.0129, "rho": 0.493, "theo": 19.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-30T15:16:36", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PLD270617P00115000", "bid": 2.75, "bid_size": 17.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.2506, "open_interest": 294.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0119, "vega": 0.3012, "theta": -0.0169, "rho": -0.1945, "theo": 3.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T13:46:48", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PLD270617C00120000", "bid": 15.4, "bid_size": 14.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.2537, "open_interest": 12.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0136, "vega": 0.3365, "theta": -0.0156, "rho": 0.4484, "theo": 16.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-22T15:56:44", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PLD270617P00120000", "bid": 4.1, "bid_size": 15.0, "ask": 5.8, "ask_size": 43.0, "iv": 0.2459, "open_interest": 456.0, "volume": 0.0, "delta": -0.295, "gamma": 0.014, "vega": 0.3413, "theta": -0.0184, "rho": -0.2462, "theo": 5.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T13:43:55", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PLD270617C00125000", "bid": 12.1, "bid_size": 19.0, "ask": 13.9, "ask_size": 27.0, "iv": 0.2431, "open_interest": 9.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0155, "vega": 0.3683, "theta": -0.0176, "rho": 0.4131, "theo": 12.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T12:38:02", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PLD270617P00125000", "bid": 6.1, "bid_size": 12.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.2415, "open_interest": 652.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0158, "vega": 0.3727, "theta": -0.0194, "rho": -0.3045, "theo": 6.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T13:46:48", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PLD270617C00130000", "bid": 9.1, "bid_size": 23.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.2353, "open_interest": 2.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0168, "vega": 0.3879, "theta": -0.0189, "rho": 0.3711, "theo": 10.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-10-19T13:12:35", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PLD270617P00130000", "bid": 7.7, "bid_size": 12.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.2335, "open_interest": 231.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0171, "vega": 0.3905, "theta": -0.0195, "rho": -0.3649, "theo": 8.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T13:46:48", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PLD270617C00135000", "bid": 7.2, "bid_size": 6.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2341, "open_interest": 50.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0174, "vega": 0.393, "theta": -0.0193, "rho": 0.325, "theo": 7.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:19:42", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PLD270617P00135000", "bid": 10.6, "bid_size": 7.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2279, "open_interest": 285.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0176, "vega": 0.3909, "theta": -0.0188, "rho": -0.4148, "theo": 11.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T09:59:11", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PLD270617C00140000", "bid": 5.0, "bid_size": 153.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.2268, "open_interest": 31.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0171, "vega": 0.3834, "theta": -0.0188, "rho": 0.2775, "theo": 5.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-06T15:33:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PLD270617P00140000", "bid": 13.0, "bid_size": 19.0, "ask": 15.8, "ask_size": 35.0, "iv": 0.2246, "open_interest": 83.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0174, "vega": 0.3743, "theta": -0.0173, "rho": -0.4599, "theo": 14.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-09-29T15:40:49", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "PLD270617C00145000", "bid": 3.3, "bid_size": 216.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.2213, "open_interest": 22.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0161, "vega": 0.3609, "theta": -0.0175, "rho": 0.2314, "theo": 4.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-23T09:34:09", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PLD270617P00145000", "bid": 16.6, "bid_size": 13.0, "ask": 19.2, "ask_size": 39.0, "iv": 0.2232, "open_interest": 38.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0166, "vega": 0.3421, "theta": -0.0153, "rho": -0.4724, "theo": 18.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-18T13:17:24", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "PLD270617C00150000", "bid": 2.65, "bid_size": 28.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.2256, "open_interest": 233.0, "volume": 3.0, "delta": 0.2577, "gamma": 0.0145, "vega": 0.3274, "theta": -0.0158, "rho": 0.1765, "theo": 3.1343, "change": 0.725, "open": 2.92, "high": 3.3, "low": 2.92, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:01:07", "percent_change": 28.1553, "prev_day_close": 2.57499992847443}, {"option": "PLD270617P00150000", "bid": 21.0, "bid_size": 15.0, "ask": 22.9, "ask_size": 39.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0154, "vega": 0.2955, "theta": -0.0129, "rho": -0.4623, "theo": 21.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PLD270617C00155000", "bid": 1.75, "bid_size": 216.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.227, "open_interest": 77.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0126, "vega": 0.2836, "theta": -0.0138, "rho": 0.1346, "theo": 2.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T10:28:20", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PLD270617P00155000", "bid": 25.1, "bid_size": 15.0, "ask": 27.7, "ask_size": 39.0, "iv": 0.2397, "open_interest": 1.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0136, "vega": 0.2417, "theta": -0.0102, "rho": -0.43, "theo": 26.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-23T12:02:15", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PLD270617C00160000", "bid": 1.2, "bid_size": 16.0, "ask": 2.15, "ask_size": 67.0, "iv": 0.2282, "open_interest": 66.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0106, "vega": 0.2431, "theta": -0.0118, "rho": 0.1042, "theo": 1.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-07T14:01:30", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "PLD270617P00160000", "bid": 29.5, "bid_size": 9.0, "ask": 31.9, "ask_size": 26.0, "iv": 0.237, "open_interest": 2.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0114, "vega": 0.1858, "theta": -0.0068, "rho": -0.3754, "theo": 30.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-07-23T14:40:44", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "PLD270617C00165000", "bid": 0.85, "bid_size": 119.0, "ask": 1.4, "ask_size": 188.0, "iv": 0.2249, "open_interest": 174.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0088, "vega": 0.2067, "theta": -0.0099, "rho": 0.0807, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:04:14", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PLD270617P00165000", "bid": 34.1, "bid_size": 6.0, "ask": 36.7, "ask_size": 21.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0089, "vega": 0.1328, "theta": -0.003, "rho": -0.3191, "theo": 35.1628, "change": 0.0, "open": 0.0, "high": 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": "PLD270617C00170000", "bid": 0.65, "bid_size": 146.0, "ask": 1.5, "ask_size": 350.0, "iv": 0.243, "open_interest": 836.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0071, "vega": 0.1696, "theta": -0.0082, "rho": 0.067, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:26:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PLD270617P00170000", "bid": 38.9, "bid_size": 10.0, "ask": 41.6, "ask_size": 35.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0065, "vega": 0.0881, "theta": 0.0, "rho": -0.2682, "theo": 39.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "PLD270617C00175000", "bid": 0.3, "bid_size": 303.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.2244, "open_interest": 1600.0, "volume": 15.0, "delta": 0.0698, "gamma": 0.0058, "vega": 0.1368, "theta": -0.0068, "rho": 0.0499, "theo": 0.6448, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:50:45", "percent_change": 9.09091, "prev_day_close": 0.549999997019768}, {"option": "PLD270617P00175000", "bid": 43.0, "bid_size": 6.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0044, "vega": 0.0573, "theta": 0.0, "rho": -0.2309, "theo": 44.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD270617C00180000", "bid": 0.05, "bid_size": 269.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.2291, "open_interest": 79.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0046, "vega": 0.1098, "theta": -0.0056, "rho": 0.0372, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-01T13:44:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLD270617P00180000", "bid": 47.9, "bid_size": 6.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0028, "vega": 0.0369, "theta": 0.0, "rho": -0.2109, "theo": 49.7279, "change": 0.0, "open": 0.0, "high": 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": "PLD270617C00185000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.2446, "open_interest": 15.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0037, "vega": 0.0923, "theta": -0.0046, "rho": 0.028, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PLD270617P00185000", "bid": 52.9, "bid_size": 3.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0017, "vega": 0.021, "theta": 0.0, "rho": -0.2084, "theo": 54.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "PLD270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.268, "open_interest": 28.0, "volume": 0.0, "delta": 0.032, "gamma": 0.003, "vega": 0.0756, "theta": -0.0038, "rho": 0.0235, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-15T13:11:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PLD270617P00190000", "bid": 57.8, "bid_size": 3.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0106, "theta": 0.0, "rho": -0.2021, "theo": 59.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "PLD270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0024, "vega": 0.0597, "theta": -0.0031, "rho": 0.0173, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 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": "PLD270617P00195000", "bid": 62.8, "bid_size": 3.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0068, "theta": 0.0, "rho": -0.2012, "theo": 64.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "PLD270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0019, "vega": 0.051, "theta": -0.0025, "rho": 0.0132, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PLD270617P00200000", "bid": 67.8, "bid_size": 3.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": -0.2054, "theo": 69.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "PLD270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0012, "vega": 0.0343, "theta": -0.0017, "rho": 0.0083, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 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": "PLD270617P00210000", "bid": 77.7, "bid_size": 3.0, "ask": 81.7, "ask_size": 6.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.2135, "theo": 79.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "PLD270917C00075000", "bid": 53.9, "bid_size": 1.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0549, "theta": 0.0, "rho": 0.2359, "theo": 56.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "PLD270917P00075000", "bid": 0.05, "bid_size": 17.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0016, "vega": 0.0766, "theta": -0.004, "rho": -0.034, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "PLD270917C00080000", "bid": 49.3, "bid_size": 6.0, "ask": 52.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.002, "vega": 0.0789, "theta": 0.0, "rho": 0.3612, "theo": 51.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "PLD270917P00080000", "bid": 0.05, "bid_size": 18.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.339, "open_interest": 3.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0021, "vega": 0.099, "theta": -0.0049, "rho": -0.0466, "theo": 0.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T14:10:06", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "PLD270917C00085000", "bid": 44.7, "bid_size": 6.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0026, "vega": 0.109, "theta": 0.0, "rho": 0.455, "theo": 46.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "PLD270917P00085000", "bid": 0.1, "bid_size": 12.0, "ask": 1.65, "ask_size": 60.0, "iv": 0.317, "open_interest": 3.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0028, "vega": 0.1259, "theta": -0.006, "rho": -0.0633, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:52:16", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "PLD270917C00090000", "bid": 40.2, "bid_size": 6.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0035, "vega": 0.1481, "theta": -0.0008, "rho": 0.64, "theo": 42.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PLD270917P00090000", "bid": 0.45, "bid_size": 1.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.3148, "open_interest": 15.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0037, "vega": 0.158, "theta": -0.0073, "rho": -0.0852, "theo": 1.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-19T11:50:42", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "PLD270917C00095000", "bid": 35.8, "bid_size": 6.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0045, "vega": 0.1883, "theta": -0.0029, "rho": 0.6748, "theo": 37.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "PLD270917P00095000", "bid": 1.0, "bid_size": 32.0, "ask": 2.1, "ask_size": 48.0, "iv": 0.2902, "open_interest": 66.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0048, "vega": 0.195, "theta": -0.0087, "rho": -0.1126, "theo": 1.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T15:50:06", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "PLD270917C00100000", "bid": 31.6, "bid_size": 6.0, "ask": 34.2, "ask_size": 22.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0057, "vega": 0.2316, "theta": -0.0051, "rho": 0.6797, "theo": 33.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "PLD270917P00100000", "bid": 1.4, "bid_size": 17.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.2736, "open_interest": 14.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.006, "vega": 0.2363, "theta": -0.0102, "rho": -0.1469, "theo": 2.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PLD270917C00105000", "bid": 27.5, "bid_size": 7.0, "ask": 31.1, "ask_size": 30.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0071, "vega": 0.2693, "theta": -0.0073, "rho": 0.6982, "theo": 29.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "PLD270917P00105000", "bid": 2.0, "bid_size": 5.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.2742, "open_interest": 2.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0075, "vega": 0.2807, "theta": -0.0117, "rho": -0.1888, "theo": 2.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-08T12:53:43", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PLD270917C00110000", "bid": 23.6, "bid_size": 10.0, "ask": 27.2, "ask_size": 22.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0086, "vega": 0.3026, "theta": -0.0095, "rho": 0.6851, "theo": 25.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "PLD270917P00110000", "bid": 2.75, "bid_size": 23.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.2593, "open_interest": 21.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.009, "vega": 0.3264, "theta": -0.0132, "rho": -0.2376, "theo": 3.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-13T10:19:11", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "PLD270917C00115000", "bid": 20.0, "bid_size": 6.0, "ask": 23.4, "ask_size": 33.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0102, "vega": 0.351, "theta": -0.0116, "rho": 0.6616, "theo": 21.5999, "change": 0.0, "open": 0.0, "high": 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": "PLD270917P00115000", "bid": 3.8, "bid_size": 87.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.2551, "open_interest": 33.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0106, "vega": 0.3705, "theta": -0.0146, "rho": -0.294, "theo": 4.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T15:53:49", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PLD270917C00120000", "bid": 16.7, "bid_size": 17.0, "ask": 19.9, "ask_size": 27.0, "iv": 0.2526, "open_interest": 3.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0117, "vega": 0.3953, "theta": -0.0134, "rho": 0.6278, "theo": 18.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-14T14:57:31", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PLD270917P00120000", "bid": 5.4, "bid_size": 5.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.252, "open_interest": 7.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0121, "vega": 0.4095, "theta": -0.0156, "rho": -0.3565, "theo": 6.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T10:23:37", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PLD270917C00125000", "bid": 14.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.013, "vega": 0.4311, "theta": -0.0148, "rho": 0.5847, "theo": 15.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-19T13:58:15", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PLD270917P00125000", "bid": 7.1, "bid_size": 6.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2451, "open_interest": 1.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0135, "vega": 0.4402, "theta": -0.0164, "rho": -0.421, "theo": 8.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-19T14:20:31", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PLD270917C00130000", "bid": 11.0, "bid_size": 27.0, "ask": 13.8, "ask_size": 62.0, "iv": 0.2404, "open_interest": 79.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.014, "vega": 0.4552, "theta": -0.0157, "rho": 0.5336, "theo": 12.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-22T11:42:56", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PLD270917P00130000", "bid": 9.1, "bid_size": 6.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.2368, "open_interest": 73.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0145, "vega": 0.459, "theta": -0.0167, "rho": -0.4856, "theo": 10.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-10-22T11:42:56", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PLD270917C00135000", "bid": 8.7, "bid_size": 30.0, "ask": 11.2, "ask_size": 60.0, "iv": 0.2351, "open_interest": 152.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0145, "vega": 0.4655, "theta": -0.0162, "rho": 0.4768, "theo": 9.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-22T11:12:15", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PLD270917P00135000", "bid": 11.6, "bid_size": 15.0, "ask": 14.1, "ask_size": 24.0, "iv": 0.2343, "open_interest": 1.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0151, "vega": 0.4633, "theta": -0.0164, "rho": -0.538, "theo": 12.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T11:01:37", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PLD270917C00140000", "bid": 6.7, "bid_size": 34.0, "ask": 9.2, "ask_size": 98.0, "iv": 0.2326, "open_interest": 86.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0146, "vega": 0.4613, "theta": -0.016, "rho": 0.4169, "theo": 7.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.11, "last_trade_time": "2026-10-19T14:07:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PLD270917P00140000", "bid": 14.4, "bid_size": 22.0, "ask": 17.2, "ask_size": 68.0, "iv": 0.2319, "open_interest": 160.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0153, "vega": 0.4517, "theta": -0.0157, "rho": -0.5767, "theo": 15.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.27, "last_trade_time": "2026-08-25T15:47:38", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "PLD270917C00145000", "bid": 5.1, "bid_size": 16.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.2288, "open_interest": 24.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0142, "vega": 0.4435, "theta": -0.0155, "rho": 0.3569, "theo": 6.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-05T15:02:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PLD270917P00145000", "bid": 17.6, "bid_size": 15.0, "ask": 20.6, "ask_size": 42.0, "iv": 0.2298, "open_interest": 142.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0152, "vega": 0.4247, "theta": -0.0146, "rho": -0.6013, "theo": 19.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-02T14:22:12", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PLD270917C00150000", "bid": 3.6, "bid_size": 17.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.2265, "open_interest": 39.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0134, "vega": 0.4147, "theta": -0.0145, "rho": 0.2997, "theo": 4.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T14:28:20", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PLD270917P00150000", "bid": 20.9, "bid_size": 6.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.2219, "open_interest": 32.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0147, "vega": 0.3848, "theta": -0.0134, "rho": -0.5946, "theo": 22.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-08-27T14:03:22", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "PLD270917C00155000", "bid": 2.65, "bid_size": 15.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2274, "open_interest": 28.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0123, "vega": 0.3785, "theta": -0.0133, "rho": 0.2477, "theo": 3.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-30T09:50:36", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PLD270917P00155000", "bid": 24.8, "bid_size": 6.0, "ask": 28.5, "ask_size": 22.0, "iv": 0.2261, "open_interest": 8.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0139, "vega": 0.3334, "theta": -0.0119, "rho": -0.5582, "theo": 26.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-08-25T12:23:26", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "PLD270917C00160000", "bid": 2.0, "bid_size": 25.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.2253, "open_interest": 12.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.011, "vega": 0.339, "theta": -0.012, "rho": 0.2026, "theo": 2.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-03T14:17:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PLD270917P00160000", "bid": 30.0, "bid_size": 5.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0127, "vega": 0.2751, "theta": -0.01, "rho": -0.5067, "theo": 30.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PLD270917C00165000", "bid": 1.4, "bid_size": 30.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.226, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0097, "vega": 0.3137, "theta": -0.0107, "rho": 0.1649, "theo": 2.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-02T11:13:30", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PLD270917P00165000", "bid": 34.0, "bid_size": 5.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0109, "vega": 0.2128, "theta": -0.0073, "rho": -0.4318, "theo": 35.4087, "change": 0.0, "open": 0.0, "high": 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": "PLD270917C00170000", "bid": 0.8, "bid_size": 36.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.2253, "open_interest": 1.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0084, "vega": 0.2718, "theta": -0.0093, "rho": 0.1455, "theo": 1.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PLD270917P00170000", "bid": 38.0, "bid_size": 5.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0086, "vega": 0.1522, "theta": -0.004, "rho": -0.3542, "theo": 40.0658, "change": 0.0, "open": 0.0, "high": 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": "PLD270917C00175000", "bid": 0.5, "bid_size": 34.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.2219, "open_interest": 9.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0072, "vega": 0.2299, "theta": -0.0081, "rho": 0.1125, "theo": 1.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-05T12:21:11", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "PLD270917P00175000", "bid": 43.7, "bid_size": 5.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0063, "vega": 0.097, "theta": -0.0006, "rho": -0.2939, "theo": 44.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "PLD270917C00180000", "bid": 0.2, "bid_size": 26.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0062, "vega": 0.1992, "theta": -0.007, "rho": 0.0889, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "PLD270917P00180000", "bid": 47.5, "bid_size": 6.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0043, "vega": 0.065, "theta": 0.0, "rho": -0.2442, "theo": 49.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "PLD270917C00185000", "bid": 0.05, "bid_size": 36.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0052, "vega": 0.176, "theta": -0.006, "rho": 0.0796, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "PLD270917P00185000", "bid": 52.5, "bid_size": 1.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0027, "vega": 0.0392, "theta": 0.0, "rho": -0.2332, "theo": 54.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "PLD270917C00190000", "bid": 0.05, "bid_size": 36.0, "ask": 1.3, "ask_size": 55.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0044, "vega": 0.1446, "theta": -0.0052, "rho": 0.0598, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "PLD270917P00190000", "bid": 57.5, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0016, "vega": 0.0196, "theta": 0.0, "rho": -0.2174, "theo": 59.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "PLD270917C00195000", "bid": 0.05, "bid_size": 22.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0037, "vega": 0.1286, "theta": -0.0044, "rho": 0.0474, "theo": 0.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "PLD270917P00195000", "bid": 62.5, "bid_size": 3.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0009, "vega": 0.0125, "theta": 0.0, "rho": -0.2092, "theo": 64.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "PLD270917C00200000", "bid": 0.05, "bid_size": 5.0, "ask": 1.1, "ask_size": 54.0, "iv": 0.2552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0031, "vega": 0.1062, "theta": -0.0038, "rho": 0.0406, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T09:32:32", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "PLD270917P00200000", "bid": 67.5, "bid_size": 3.0, "ask": 71.9, "ask_size": 5.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0051, "theta": 0.0, "rho": -0.2129, "theo": 69.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "PLD270917C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0022, "vega": 0.0775, "theta": -0.0028, "rho": 0.0274, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 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": "PLD270917P00210000", "bid": 77.5, "bid_size": 3.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": -0.2128, "theo": 79.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "PLD271217C00075000", "bid": 53.5, "bid_size": 6.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0017, "vega": 0.0682, "theta": 0.0, "rho": 0.2748, "theo": 56.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "PLD271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0018, "vega": 0.1054, "theta": -0.004, "rho": -0.0559, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PLD271217C00080000", "bid": 49.5, "bid_size": 6.0, "ask": 53.0, "ask_size": 12.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0022, "vega": 0.1094, "theta": 0.0, "rho": 0.4232, "theo": 51.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "PLD271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0024, "vega": 0.1328, "theta": -0.0049, "rho": -0.0756, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PLD271217C00085000", "bid": 45.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0029, "vega": 0.1511, "theta": 0.0, "rho": 0.5458, "theo": 46.837, "change": 0.0, "open": 0.0, "high": 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": "PLD271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0031, "vega": 0.166, "theta": -0.0059, "rho": -0.1009, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PLD271217C00090000", "bid": 40.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0037, "vega": 0.1813, "theta": -0.0012, "rho": 0.6684, "theo": 42.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "PLD271217P00090000", "bid": 0.05, "bid_size": 12.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0039, "vega": 0.204, "theta": -0.0071, "rho": -0.1331, "theo": 1.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "PLD271217C00095000", "bid": 36.0, "bid_size": 8.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0047, "vega": 0.2297, "theta": -0.003, "rho": 0.7751, "theo": 38.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "PLD271217P00095000", "bid": 1.05, "bid_size": 6.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0049, "vega": 0.2466, "theta": -0.0082, "rho": -0.1725, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PLD271217C00100000", "bid": 32.0, "bid_size": 7.0, "ask": 35.2, "ask_size": 14.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0057, "vega": 0.2795, "theta": -0.0049, "rho": 0.845, "theo": 34.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "PLD271217P00100000", "bid": 1.35, "bid_size": 7.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.006, "vega": 0.2911, "theta": -0.0095, "rho": -0.2166, "theo": 2.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PLD271217C00105000", "bid": 28.0, "bid_size": 10.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0069, "vega": 0.33, "theta": -0.0068, "rho": 0.8367, "theo": 30.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "PLD271217P00105000", "bid": 2.6, "bid_size": 6.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0072, "vega": 0.3374, "theta": -0.0107, "rho": -0.2698, "theo": 3.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PLD271217C00110000", "bid": 24.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0082, "vega": 0.3789, "theta": -0.0086, "rho": 0.8312, "theo": 26.317, "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": 24.6999998092651}, {"option": "PLD271217P00110000", "bid": 2.4, "bid_size": 9.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0084, "vega": 0.3841, "theta": -0.0118, "rho": -0.3322, "theo": 4.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PLD271217C00115000", "bid": 21.0, "bid_size": 9.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0094, "vega": 0.4082, "theta": -0.0102, "rho": 0.8154, "theo": 22.8162, "change": 0.0, "open": 0.0, "high": 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": "PLD271217P00115000", "bid": 4.9, "bid_size": 6.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0097, "vega": 0.4281, "theta": -0.0129, "rho": -0.399, "theo": 6.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PLD271217C00120000", "bid": 17.5, "bid_size": 20.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0106, "vega": 0.4531, "theta": -0.0116, "rho": 0.7739, "theo": 19.5731, "change": 0.0, "open": 0.0, "high": 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": "PLD271217P00120000", "bid": 6.4, "bid_size": 6.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0109, "vega": 0.4665, "theta": -0.0137, "rho": -0.4714, "theo": 7.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PLD271217C00125000", "bid": 15.0, "bid_size": 9.0, "ask": 18.8, "ask_size": 14.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0115, "vega": 0.4884, "theta": -0.0128, "rho": 0.723, "theo": 16.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "PLD271217P00125000", "bid": 7.2, "bid_size": 13.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0119, "vega": 0.4965, "theta": -0.0142, "rho": -0.5461, "theo": 9.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PLD271217C00130000", "bid": 12.0, "bid_size": 27.0, "ask": 15.3, "ask_size": 23.0, "iv": 0.2351, "open_interest": 1.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0123, "vega": 0.512, "theta": -0.0136, "rho": 0.6648, "theo": 13.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:33:26", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PLD271217P00130000", "bid": 10.3, "bid_size": 10.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0127, "vega": 0.515, "theta": -0.0144, "rho": -0.6113, "theo": 11.6817, "change": 0.0, "open": 0.0, "high": 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": "PLD271217C00135000", "bid": 10.5, "bid_size": 14.0, "ask": 13.9, "ask_size": 27.0, "iv": 0.2489, "open_interest": 26.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0128, "vega": 0.5228, "theta": -0.014, "rho": 0.6023, "theo": 11.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T11:23:44", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PLD271217P00135000", "bid": 12.8, "bid_size": 6.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0133, "vega": 0.5218, "theta": -0.0143, "rho": -0.6734, "theo": 14.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PLD271217C00140000", "bid": 8.3, "bid_size": 7.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0129, "vega": 0.5209, "theta": -0.014, "rho": 0.538, "theo": 9.5431, "change": 0.0, "open": 0.0, "high": 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": "PLD271217P00140000", "bid": 15.4, "bid_size": 6.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0136, "vega": 0.5149, "theta": -0.0139, "rho": -0.7276, "theo": 17.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PLD271217C00145000", "bid": 6.5, "bid_size": 3.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0127, "vega": 0.5157, "theta": -0.0138, "rho": 0.5032, "theo": 7.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PLD271217P00145000", "bid": 18.7, "bid_size": 6.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0137, "vega": 0.4939, "theta": -0.0132, "rho": -0.7616, "theo": 20.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "PLD271217C00150000", "bid": 5.2, "bid_size": 6.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0123, "vega": 0.4929, "theta": -0.0132, "rho": 0.4326, "theo": 6.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PLD271217P00150000", "bid": 22.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0136, "vega": 0.4598, "theta": -0.0123, "rho": -0.7668, "theo": 23.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PLD271217C00155000", "bid": 3.9, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0116, "vega": 0.4611, "theta": -0.0124, "rho": 0.3673, "theo": 5.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PLD271217P00155000", "bid": 25.7, "bid_size": 6.0, "ask": 29.5, "ask_size": 17.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0134, "vega": 0.4138, "theta": -0.0115, "rho": -0.737, "theo": 27.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "PLD271217C00160000", "bid": 2.9, "bid_size": 13.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0108, "vega": 0.4241, "theta": -0.0115, "rho": 0.3096, "theo": 4.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PLD271217P00160000", "bid": 29.9, "bid_size": 6.0, "ask": 33.5, "ask_size": 16.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0129, "vega": 0.353, "theta": -0.0105, "rho": -0.6647, "theo": 31.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PLD271217C00165000", "bid": 2.05, "bid_size": 12.0, "ask": 5.1, "ask_size": 28.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0098, "vega": 0.3959, "theta": -0.0105, "rho": 0.2606, "theo": 3.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PLD271217P00165000", "bid": 33.9, "bid_size": 6.0, "ask": 37.8, "ask_size": 16.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.012, "vega": 0.2813, "theta": -0.0089, "rho": -0.5562, "theo": 35.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "PLD271217C00170000", "bid": 1.7, "bid_size": 13.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0088, "vega": 0.356, "theta": -0.0095, "rho": 0.2302, "theo": 2.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PLD271217P00170000", "bid": 38.9, "bid_size": 6.0, "ask": 42.5, "ask_size": 15.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0104, "vega": 0.226, "theta": -0.0066, "rho": -0.4387, "theo": 40.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "PLD271217C00175000", "bid": 0.15, "bid_size": 12.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0079, "vega": 0.3134, "theta": -0.0085, "rho": 0.1876, "theo": 2.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PLD271217P00175000", "bid": 43.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0082, "vega": 0.159, "theta": -0.0033, "rho": -0.4097, "theo": 45.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "PLD271217C00180000", "bid": 0.95, "bid_size": 8.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0069, "vega": 0.2847, "theta": -0.0075, "rho": 0.1548, "theo": 1.7013, "change": 0.0, "open": 0.0, "high": 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": "PLD271217P00180000", "bid": 47.5, "bid_size": 8.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0059, "vega": 0.0917, "theta": 0.0, "rho": -0.2996, "theo": 49.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "PLD271217C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0061, "vega": 0.2485, "theta": -0.0067, "rho": 0.1346, "theo": 1.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PLD271217P00185000", "bid": 52.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0039, "vega": 0.0632, "theta": 0.0, "rho": -0.234, "theo": 54.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "PLD271217C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0053, "vega": 0.2153, "theta": -0.0058, "rho": 0.1087, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PLD271217P00190000", "bid": 57.5, "bid_size": 1.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0023, "vega": 0.0342, "theta": 0.0, "rho": -0.2328, "theo": 59.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "PLD280121C00060000", "bid": 68.5, "bid_size": 1.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0602, "theo": 70.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.84, "last_trade_time": "2026-05-26T09:30:20", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "PLD280121P00060000", "bid": 0.05, "bid_size": 7.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.5145, "open_interest": 4.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0535, "theta": -0.0021, "rho": -0.0251, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T13:26:55", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PLD280121C00065000", "bid": 63.5, "bid_size": 1.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.008, "theta": 0.0, "rho": 0.0782, "theo": 65.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "PLD280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.001, "vega": 0.0708, "theta": -0.0026, "rho": -0.0348, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PLD280121C00070000", "bid": 59.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 12.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0011, "vega": 0.0372, "theta": 0.0, "rho": 0.1734, "theo": 60.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "PLD280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.4294, "open_interest": 11.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0014, "vega": 0.0922, "theta": -0.0033, "rho": -0.0479, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T14:42:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PLD280121C00075000", "bid": 54.0, "bid_size": 6.0, "ask": 57.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0018, "vega": 0.0737, "theta": 0.0, "rho": 0.2828, "theo": 56.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.36, "last_trade_time": "2026-03-13T12:21:29", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "PLD280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.3934, "open_interest": 9.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0019, "vega": 0.1178, "theta": -0.0041, "rho": -0.0649, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:29:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PLD280121C00080000", "bid": 49.4, "bid_size": 6.0, "ask": 52.6, "ask_size": 12.0, "iv": 0.2522, "open_interest": 23.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0024, "vega": 0.1209, "theta": 0.0, "rho": 0.4325, "theo": 51.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.86, "last_trade_time": "2026-09-15T14:01:24", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "PLD280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.3801, "open_interest": 10.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0025, "vega": 0.1486, "theta": -0.005, "rho": -0.0867, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PLD280121C00085000", "bid": 45.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.003, "vega": 0.1624, "theta": -0.0002, "rho": 0.5596, "theo": 46.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.38, "last_trade_time": "2026-09-15T14:01:24", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "PLD280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.3318, "open_interest": 22.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0032, "vega": 0.183, "theta": -0.006, "rho": -0.1142, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-23T13:53:11", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PLD280121C00090000", "bid": 40.5, "bid_size": 6.0, "ask": 44.6, "ask_size": 12.0, "iv": 0.2954, "open_interest": 5.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0038, "vega": 0.2041, "theta": -0.0018, "rho": 0.6603, "theo": 42.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-14T15:40:32", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "PLD280121P00090000", "bid": 0.3, "bid_size": 5.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.3275, "open_interest": 22.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.004, "vega": 0.2229, "theta": -0.0071, "rho": -0.1486, "theo": 1.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:45:39", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "PLD280121C00095000", "bid": 36.5, "bid_size": 6.0, "ask": 39.6, "ask_size": 16.0, "iv": 0.2757, "open_interest": 13.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0047, "vega": 0.252, "theta": -0.0035, "rho": 0.7666, "theo": 38.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-08-10T11:50:40", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PLD280121P00095000", "bid": 0.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.2874, "open_interest": 5.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0049, "vega": 0.2659, "theta": -0.0082, "rho": -0.1905, "theo": 2.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-16T10:46:05", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "PLD280121C00100000", "bid": 32.4, "bid_size": 6.0, "ask": 36.1, "ask_size": 14.0, "iv": 0.2781, "open_interest": 6.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0058, "vega": 0.3001, "theta": -0.0052, "rho": 0.8478, "theo": 34.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.22, "last_trade_time": "2026-10-29T15:09:41", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "PLD280121P00100000", "bid": 1.6, "bid_size": 6.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2633, "open_interest": 10.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.006, "vega": 0.3127, "theta": -0.0094, "rho": -0.2387, "theo": 3.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T15:13:01", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "PLD280121C00105000", "bid": 28.3, "bid_size": 9.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.2612, "open_interest": 2.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0069, "vega": 0.3492, "theta": -0.007, "rho": 0.8454, "theo": 30.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-07-14T13:43:40", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "PLD280121P00105000", "bid": 2.9, "bid_size": 2.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2647, "open_interest": 508.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0071, "vega": 0.3593, "theta": -0.0105, "rho": -0.2957, "theo": 4.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T14:12:36", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PLD280121C00110000", "bid": 25.0, "bid_size": 6.0, "ask": 28.3, "ask_size": 14.0, "iv": 0.2627, "open_interest": 7.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.008, "vega": 0.3974, "theta": -0.0086, "rho": 0.8328, "theo": 26.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-21T12:19:31", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "PLD280121P00110000", "bid": 3.2, "bid_size": 6.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.2545, "open_interest": 108.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0082, "vega": 0.4061, "theta": -0.0116, "rho": -0.361, "theo": 5.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-14T15:45:25", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PLD280121C00115000", "bid": 21.3, "bid_size": 9.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.2611, "open_interest": 6.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0092, "vega": 0.4368, "theta": -0.0101, "rho": 0.8105, "theo": 23.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-12T12:53:22", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PLD280121P00115000", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 134.0, "iv": 0.2674, "open_interest": 117.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0094, "vega": 0.4493, "theta": -0.0125, "rho": -0.4296, "theo": 6.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T12:26:36", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PLD280121C00120000", "bid": 18.0, "bid_size": 35.0, "ask": 21.8, "ask_size": 43.0, "iv": 0.2489, "open_interest": 18.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0102, "vega": 0.4777, "theta": -0.0114, "rho": 0.7772, "theo": 19.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T09:56:49", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PLD280121P00120000", "bid": 6.6, "bid_size": 16.0, "ask": 9.6, "ask_size": 60.0, "iv": 0.2506, "open_interest": 66.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0105, "vega": 0.4869, "theta": -0.0132, "rho": -0.5051, "theo": 8.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-10-19T14:30:26", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PLD280121C00125000", "bid": 15.5, "bid_size": 250.0, "ask": 18.2, "ask_size": 134.0, "iv": 0.2417, "open_interest": 238.0, "volume": 1.0, "delta": 0.6433, "gamma": 0.0111, "vega": 0.5105, "theta": -0.0124, "rho": 0.7354, "theo": 17.0556, "change": 2.2, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T11:08:40", "percent_change": 13.9241, "prev_day_close": 15.7999997138977}, {"option": "PLD280121P00125000", "bid": 8.5, "bid_size": 12.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.2521, "open_interest": 43.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0114, "vega": 0.5169, "theta": -0.0137, "rho": -0.581, "theo": 9.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-10-26T15:54:44", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PLD280121C00130000", "bid": 12.5, "bid_size": 250.0, "ask": 15.8, "ask_size": 226.0, "iv": 0.2364, "open_interest": 55.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0118, "vega": 0.5333, "theta": -0.0131, "rho": 0.6861, "theo": 14.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-05T09:53:06", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PLD280121P00130000", "bid": 10.6, "bid_size": 13.0, "ask": 14.5, "ask_size": 159.0, "iv": 0.2488, "open_interest": 744.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0122, "vega": 0.5357, "theta": -0.0139, "rho": -0.6547, "theo": 12.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T11:19:09", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PLD280121C00135000", "bid": 10.0, "bid_size": 55.0, "ask": 15.0, "ask_size": 48.0, "iv": 0.2456, "open_interest": 135.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0122, "vega": 0.5448, "theta": -0.0135, "rho": 0.6313, "theo": 12.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-05T11:11:59", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PLD280121P00135000", "bid": 12.9, "bid_size": 6.0, "ask": 16.9, "ask_size": 28.0, "iv": 0.2424, "open_interest": 42.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0128, "vega": 0.5432, "theta": -0.0138, "rho": -0.7241, "theo": 14.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-08-12T11:02:55", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PLD280121C00140000", "bid": 8.0, "bid_size": 60.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.2434, "open_interest": 79.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0123, "vega": 0.545, "theta": -0.0135, "rho": 0.5736, "theo": 10.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:13:49", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PLD280121P00140000", "bid": 15.6, "bid_size": 6.0, "ask": 20.0, "ask_size": 51.0, "iv": 0.2409, "open_interest": 198.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0131, "vega": 0.5383, "theta": -0.0135, "rho": -0.7746, "theo": 17.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-08T12:33:06", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "PLD280121C00145000", "bid": 6.8, "bid_size": 6.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.2442, "open_interest": 52.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0122, "vega": 0.5347, "theta": -0.0133, "rho": 0.5151, "theo": 8.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PLD280121P00145000", "bid": 18.5, "bid_size": 23.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.237, "open_interest": 147.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0132, "vega": 0.5201, "theta": -0.0129, "rho": -0.8121, "theo": 20.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-09-01T11:29:06", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "PLD280121C00150000", "bid": 5.1, "bid_size": 6.0, "ask": 9.5, "ask_size": 117.0, "iv": 0.2406, "open_interest": 328.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0118, "vega": 0.5162, "theta": -0.0128, "rho": 0.4546, "theo": 6.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-29T11:23:53", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PLD280121P00150000", "bid": 22.0, "bid_size": 6.0, "ask": 26.1, "ask_size": 14.0, "iv": 0.2306, "open_interest": 7.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0131, "vega": 0.4876, "theta": -0.0121, "rho": -0.8224, "theo": 24.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-10-06T15:07:55", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "PLD280121C00155000", "bid": 4.1, "bid_size": 6.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2357, "open_interest": 300.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0112, "vega": 0.4889, "theta": -0.0121, "rho": 0.3982, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-10-23T10:40:49", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PLD280121P00155000", "bid": 26.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 17.0, "iv": 0.2345, "open_interest": 1.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0129, "vega": 0.4411, "theta": -0.0113, "rho": -0.799, "theo": 27.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-09-01T11:29:06", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "PLD280121C00160000", "bid": 2.7, "bid_size": 28.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.2338, "open_interest": 140.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0105, "vega": 0.4565, "theta": -0.0113, "rho": 0.3461, "theo": 4.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T14:28:20", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PLD280121P00160000", "bid": 30.0, "bid_size": 6.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.2334, "open_interest": 1.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0126, "vega": 0.3876, "theta": -0.0104, "rho": -0.7502, "theo": 31.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.12, "last_trade_time": "2026-05-26T14:06:10", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PLD280121C00165000", "bid": 2.7, "bid_size": 27.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.2466, "open_interest": 154.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0097, "vega": 0.421, "theta": -0.0104, "rho": 0.2992, "theo": 3.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-14T12:26:36", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "PLD280121P00165000", "bid": 34.3, "bid_size": 6.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.2266, "open_interest": 1.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0118, "vega": 0.3249, "theta": -0.0091, "rho": -0.6581, "theo": 36.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-07-14T13:10:42", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "PLD280121C00170000", "bid": 1.0, "bid_size": 44.0, "ask": 5.5, "ask_size": 111.0, "iv": 0.2354, "open_interest": 161.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0088, "vega": 0.3842, "theta": -0.0095, "rho": 0.2568, "theo": 2.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-29T13:31:37", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PLD280121P00170000", "bid": 38.9, "bid_size": 6.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0105, "vega": 0.2522, "theta": -0.0072, "rho": -0.5464, "theo": 40.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "PLD280121C00175000", "bid": 1.5, "bid_size": 2.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.2309, "open_interest": 68.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0079, "vega": 0.3477, "theta": -0.0086, "rho": 0.2178, "theo": 2.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-12T10:17:32", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PLD280121P00175000", "bid": 43.4, "bid_size": 6.0, "ask": 47.2, "ask_size": 14.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0088, "vega": 0.1942, "theta": -0.0045, "rho": -0.433, "theo": 45.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "PLD280121C00180000", "bid": 1.5, "bid_size": 2.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.2519, "open_interest": 12.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.007, "vega": 0.3117, "theta": -0.0077, "rho": 0.1855, "theo": 1.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-15T10:36:22", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLD280121P00180000", "bid": 47.5, "bid_size": 10.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0067, "vega": 0.1343, "theta": -0.0014, "rho": -0.3913, "theo": 49.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "PLD280121C00185000", "bid": 1.2, "bid_size": 2.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.2678, "open_interest": 8.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0062, "vega": 0.2779, "theta": -0.0068, "rho": 0.1575, "theo": 1.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:27:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PLD280121P00185000", "bid": 52.5, "bid_size": 10.0, "ask": 56.7, "ask_size": 14.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0048, "vega": 0.0795, "theta": 0.0, "rho": -0.3034, "theo": 54.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "PLD280121C00190000", "bid": 1.2, "bid_size": 2.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.357, "open_interest": 13.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0055, "vega": 0.2472, "theta": -0.0061, "rho": 0.134, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T09:30:17", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PLD280121P00190000", "bid": 57.6, "bid_size": 6.0, "ask": 61.7, "ask_size": 14.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0031, "vega": 0.0568, "theta": 0.0, "rho": -0.261, "theo": 59.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.13, "last_trade_time": "2026-10-20T13:06:28", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "PLD280121C00195000", "bid": 0.95, "bid_size": 2.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.3302, "open_interest": 6.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0048, "vega": 0.2187, "theta": -0.0054, "rho": 0.1132, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T09:30:40", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "PLD280121P00195000", "bid": 62.5, "bid_size": 6.0, "ask": 67.0, "ask_size": 15.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0019, "vega": 0.027, "theta": 0.0, "rho": -0.2508, "theo": 64.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.57, "last_trade_time": "2026-04-16T10:11:57", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "PLD280121C00200000", "bid": 0.75, "bid_size": 2.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.3674, "open_interest": 3.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0042, "vega": 0.1934, "theta": -0.0048, "rho": 0.0963, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T09:30:22", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PLD280121P00200000", "bid": 67.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0011, "vega": 0.0173, "theta": 0.0, "rho": -0.1821, "theo": 69.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "PLD280121C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0032, "vega": 0.1504, "theta": -0.0037, "rho": 0.0699, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-06-23T11:35:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PLD280121P00210000", "bid": 77.5, "bid_size": 3.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "PLD280121C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.3073, "open_interest": 9.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0024, "vega": 0.1167, "theta": -0.0029, "rho": 0.0506, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T14:42:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PLD280121P00220000", "bid": 87.5, "bid_size": 3.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 89.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "PLD290119C00070000", "bid": 58.5, "bid_size": 5.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.2868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0018, "vega": 0.1093, "theta": 0.0, "rho": 0.4348, "theo": 61.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.12, "last_trade_time": "2026-10-16T14:30:39", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "PLD290119P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0019, "vega": 0.1894, "theta": -0.0034, "rho": -0.1618, "theo": 1.3819, "change": 0.0, "open": 0.0, "high": 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": "PLD290119C00075000", "bid": 55.0, "bid_size": 3.0, "ask": 58.1, "ask_size": 9.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0022, "vega": 0.184, "theta": 0.0, "rho": 0.7051, "theo": 56.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "PLD290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0023, "vega": 0.2313, "theta": -0.004, "rho": -0.2102, "theo": 1.83, "change": 0.0, "open": 0.0, "high": 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": "PLD290119C00080000", "bid": 50.8, "bid_size": 3.0, "ask": 53.8, "ask_size": 9.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0027, "vega": 0.238, "theta": 0.0, "rho": 0.8845, "theo": 52.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "PLD290119P00080000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0028, "vega": 0.2763, "theta": -0.0047, "rho": -0.2681, "theo": 2.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "PLD290119C00085000", "bid": 47.0, "bid_size": 3.0, "ask": 49.7, "ask_size": 9.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0033, "vega": 0.3018, "theta": 0.0, "rho": 1.0647, "theo": 48.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "PLD290119P00085000", "bid": 0.95, "bid_size": 3.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.2771, "open_interest": 11.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0034, "vega": 0.3227, "theta": -0.0054, "rho": -0.3334, "theo": 3.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:33:48", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PLD290119C00090000", "bid": 43.0, "bid_size": 3.0, "ask": 45.9, "ask_size": 9.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0039, "vega": 0.3588, "theta": -0.0008, "rho": 1.2514, "theo": 44.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "PLD290119P00090000", "bid": 1.5, "bid_size": 7.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.004, "vega": 0.3725, "theta": -0.0061, "rho": -0.4113, "theo": 3.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T15:45:39", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PLD290119C00095000", "bid": 39.5, "bid_size": 3.0, "ask": 42.6, "ask_size": 13.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0045, "vega": 0.4052, "theta": -0.0021, "rho": 1.3266, "theo": 40.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "PLD290119P00095000", "bid": 2.3, "bid_size": 3.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0046, "vega": 0.4223, "theta": -0.0068, "rho": -0.4914, "theo": 4.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PLD290119C00100000", "bid": 36.0, "bid_size": 3.0, "ask": 38.9, "ask_size": 9.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0051, "vega": 0.4579, "theta": -0.0033, "rho": 1.3833, "theo": 37.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-24T13:29:03", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "PLD290119P00100000", "bid": 3.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0053, "vega": 0.4705, "theta": -0.0074, "rho": -0.5768, "theo": 5.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PLD290119C00105000", "bid": 32.5, "bid_size": 3.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.2729, "open_interest": 4.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0058, "vega": 0.5089, "theta": -0.0044, "rho": 1.3963, "theo": 34.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-09-24T09:30:05", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "PLD290119P00105000", "bid": 4.6, "bid_size": 3.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0059, "vega": 0.519, "theta": -0.008, "rho": -0.6658, "theo": 7.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PLD290119C00110000", "bid": 29.5, "bid_size": 3.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0064, "vega": 0.5493, "theta": -0.0054, "rho": 1.3819, "theo": 30.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "PLD290119P00110000", "bid": 6.3, "bid_size": 3.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.2659, "open_interest": 4.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0066, "vega": 0.5623, "theta": -0.0085, "rho": -0.7543, "theo": 8.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-10-28T11:25:24", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "PLD290119C00115000", "bid": 26.5, "bid_size": 3.0, "ask": 29.7, "ask_size": 14.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.007, "vega": 0.5936, "theta": -0.0064, "rho": 1.3503, "theo": 28.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "PLD290119P00115000", "bid": 7.9, "bid_size": 3.0, "ask": 12.4, "ask_size": 18.0, "iv": 0.2654, "open_interest": 1.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0072, "vega": 0.6031, "theta": -0.0089, "rho": -0.858, "theo": 10.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-10-06T13:30:37", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PLD290119C00120000", "bid": 23.5, "bid_size": 3.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.2603, "open_interest": 1.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0075, "vega": 0.6314, "theta": -0.0072, "rho": 1.3121, "theo": 25.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-09T10:28:41", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "PLD290119P00120000", "bid": 10.0, "bid_size": 3.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0078, "vega": 0.6392, "theta": -0.0093, "rho": -0.9566, "theo": 11.9043, "change": 0.0, "open": 0.0, "high": 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": "PLD290119C00125000", "bid": 21.0, "bid_size": 46.0, "ask": 24.7, "ask_size": 58.0, "iv": 0.2606, "open_interest": 16.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.008, "vega": 0.66, "theta": -0.0079, "rho": 1.2701, "theo": 22.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T14:04:15", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PLD290119P00125000", "bid": 11.5, "bid_size": 20.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.253, "open_interest": 1.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0084, "vega": 0.6673, "theta": -0.0095, "rho": -1.0448, "theo": 13.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-10-13T13:15:37", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PLD290119C00130000", "bid": 18.6, "bid_size": 40.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.2516, "open_interest": 29.0, "volume": 2.0, "delta": 0.6192, "gamma": 0.0084, "vega": 0.6854, "theta": -0.0084, "rho": 1.2161, "theo": 20.2368, "change": 0.32, "open": 19.87, "high": 19.87, "low": 19.87, "tick": "no_change", "last_trade_price": 19.87, "last_trade_time": "2026-11-09T15:13:24", "percent_change": 1.63683, "prev_day_close": 19.5499992370605}, {"option": "PLD290119P00130000", "bid": 14.0, "bid_size": 29.0, "ask": 18.5, "ask_size": 29.0, "iv": 0.2563, "open_interest": 1.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0089, "vega": 0.6884, "theta": -0.0096, "rho": -1.1336, "theo": 16.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-10-20T10:08:35", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "PLD290119C00135000", "bid": 16.5, "bid_size": 82.0, "ask": 19.4, "ask_size": 60.0, "iv": 0.2506, "open_interest": 203.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0087, "vega": 0.7028, "theta": -0.0089, "rho": 1.1607, "theo": 18.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T10:56:52", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PLD290119P00135000", "bid": 16.5, "bid_size": 18.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.2543, "open_interest": 1.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0094, "vega": 0.701, "theta": -0.0097, "rho": -1.21, "theo": 18.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-28T14:57:18", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "PLD290119C00140000", "bid": 14.5, "bid_size": 39.0, "ask": 17.1, "ask_size": 47.0, "iv": 0.2462, "open_interest": 15.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0089, "vega": 0.713, "theta": -0.0091, "rho": 1.0978, "theo": 15.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T13:54:37", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "PLD290119P00140000", "bid": 19.2, "bid_size": 6.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0099, "vega": 0.7046, "theta": -0.0096, "rho": -1.2749, "theo": 21.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PLD290119C00145000", "bid": 12.5, "bid_size": 3.0, "ask": 16.8, "ask_size": 29.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0091, "vega": 0.7163, "theta": -0.0093, "rho": 1.0333, "theo": 14.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PLD290119P00145000", "bid": 22.0, "bid_size": 8.0, "ask": 25.9, "ask_size": 13.0, "iv": 0.2444, "open_interest": 1.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0103, "vega": 0.6978, "theta": -0.0095, "rho": -1.3086, "theo": 24.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-16T14:33:05", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "PLD290119C00150000", "bid": 10.5, "bid_size": 28.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.242, "open_interest": 4.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0091, "vega": 0.7134, "theta": -0.0093, "rho": 0.9661, "theo": 12.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-19T14:00:17", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "PLD290119P00150000", "bid": 25.0, "bid_size": 10.0, "ask": 29.7, "ask_size": 14.0, "iv": 0.2465, "open_interest": 1.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0106, "vega": 0.6789, "theta": -0.0093, "rho": -1.3239, "theo": 27.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-06T15:07:55", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PLD290119C00155000", "bid": 9.0, "bid_size": 21.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.2394, "open_interest": 2.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0091, "vega": 0.7031, "theta": -0.0092, "rho": 0.8974, "theo": 10.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-08T13:32:57", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PLD290119P00155000", "bid": 28.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0109, "vega": 0.6525, "theta": -0.0089, "rho": -1.3228, "theo": 30.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "PLD290119C00160000", "bid": 7.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.239, "open_interest": 2.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0089, "vega": 0.6875, "theta": -0.0091, "rho": 0.8318, "theo": 9.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-10-06T10:55:16", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PLD290119P00160000", "bid": 32.0, "bid_size": 6.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0112, "vega": 0.6064, "theta": -0.0085, "rho": -1.285, "theo": 33.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "PLD290119C00165000", "bid": 6.5, "bid_size": 23.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.0087, "vega": 0.6671, "theta": -0.0088, "rho": 0.7615, "theo": 8.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-09-23T15:39:26", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PLD290119P00165000", "bid": 35.8, "bid_size": 3.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0116, "vega": 0.5551, "theta": -0.0083, "rho": -1.2024, "theo": 37.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "PLD290119C00170000", "bid": 5.5, "bid_size": 3.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.2346, "open_interest": 1.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0084, "vega": 0.642, "theta": -0.0085, "rho": 0.6982, "theo": 7.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-09-15T10:04:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PLD290119P00170000", "bid": 39.5, "bid_size": 6.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0117, "vega": 0.481, "theta": -0.008, "rho": -1.0768, "theo": 41.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "PLD290119C00175000", "bid": 4.5, "bid_size": 6.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0081, "vega": 0.6132, "theta": -0.0081, "rho": 0.6362, "theo": 6.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PLD290119P00175000", "bid": 44.3, "bid_size": 3.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0114, "vega": 0.4052, "theta": -0.0073, "rho": -0.9154, "theo": 45.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "PLD290119C00180000", "bid": 3.5, "bid_size": 27.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0077, "vega": 0.5821, "theta": -0.0076, "rho": 0.5849, "theo": 5.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PLD290119P00180000", "bid": 48.8, "bid_size": 4.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.2418, "open_interest": 1.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0103, "vega": 0.3076, "theta": -0.0054, "rho": -0.7528, "theo": 50.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.86, "last_trade_time": "2026-10-20T13:06:28", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "PLD290119C00185000", "bid": 3.0, "bid_size": 3.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0073, "vega": 0.5487, "theta": -0.0072, "rho": 0.527, "theo": 4.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PLD290119P00185000", "bid": 53.4, "bid_size": 3.0, "ask": 56.7, "ask_size": 9.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0087, "vega": 0.2191, "theta": -0.0027, "rho": -0.4901, "theo": 54.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "PLD290119C00190000", "bid": 2.0, "bid_size": 31.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.2264, "open_interest": 2.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0069, "vega": 0.5142, "theta": -0.0067, "rho": 0.4723, "theo": 3.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-12T15:55:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PLD290119P00190000", "bid": 58.7, "bid_size": 3.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0064, "vega": 0.1455, "theta": 0.0, "rho": -0.4563, "theo": 59.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "PLD290119C00195000", "bid": 2.0, "bid_size": 3.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0064, "vega": 0.4792, "theta": -0.0062, "rho": 0.421, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PLD290119P00195000", "bid": 62.5, "bid_size": 4.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0043, "vega": 0.0774, "theta": 0.0, "rho": -0.3007, "theo": 64.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "PLD290119C00200000", "bid": 1.0, "bid_size": 26.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.006, "vega": 0.4438, "theta": -0.0057, "rho": 0.3741, "theo": 2.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PLD290119P00200000", "bid": 67.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0028, "vega": 0.0404, "theta": 0.0, "rho": 0.0, "theo": 69.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}], "symbol": "PLD", "security_type": "stock", "exchange_id": 3, "current_price": 130.55, "price_change": 3.59, "price_change_percent": 2.8277, "bid": 129.28, "ask": 131.48, "bid_size": 100, "ask_size": 100, "open": 128.05, "high": 131.24, "low": 127.645, "close": 130.55, "prev_day_close": 126.96, "volume": 4090987, "iv30": 21.796, "iv30_change": -1.301, "iv30_change_percent": -5.6328, "seqno": 10409860775, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PLD"}