{"timestamp": "2026-11-10 23:49:29", "data": {"options": [{"option": "PLG261120C00000500", "bid": 0.35, "bid_size": 245.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.1432, "vega": 0.0001, "theta": -0.0023, "rho": 0.0001, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PLG261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.1434, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG261120C00001000", "bid": 0.1, "bid_size": 139.0, "ask": 0.2, "ask_size": 166.0, "iv": 1.2111, "open_interest": 57.0, "volume": 0.0, "delta": 0.7262, "gamma": 1.4248, "vega": 0.0006, "theta": -0.004, "rho": 0.0002, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:43:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PLG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9437, "open_interest": 814.0, "volume": 0.0, "delta": -0.2778, "gamma": 1.4328, "vega": 0.0006, "theta": -0.004, "rho": -0.0001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:23:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.6742, "open_interest": 350.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.8357, "vega": 0.0005, "theta": -0.005, "rho": 0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:47:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLG261120P00001500", "bid": 0.25, "bid_size": 260.0, "ask": 0.55, "ask_size": 172.0, "iv": 1.2286, "open_interest": 30.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.8405, "vega": 0.0005, "theta": -0.005, "rho": -0.0003, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T09:47:52", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLG261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 541.0, "iv": 4.0366, "open_interest": 143.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.4357, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:34:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG261120P00002000", "bid": 0.65, "bid_size": 239.0, "ask": 1.15, "ask_size": 153.0, "iv": 2.0367, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.4398, "vega": 0.0004, "theta": -0.0048, "rho": -0.0003, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "PLG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 737.0, "iv": 4.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.2961, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:43:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG261120P00002500", "bid": 1.15, "bid_size": 237.0, "ask": 1.65, "ask_size": 153.0, "iv": 2.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.3003, "vega": 0.0003, "theta": -0.0045, "rho": -0.0004, "theo": 1.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PLG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1098.0, "iv": 7.6551, "open_interest": 10.0, "volume": 10.0, "delta": 0.0487, "gamma": 0.1222, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0123, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:18:44", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "PLG261120P00005000", "bid": 3.2, "bid_size": 159.0, "ask": 4.5, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.1277, "vega": 0.0002, "theta": -0.0034, "rho": -0.0005, "theo": 3.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PLG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0815, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "PLG261120P00007500", "bid": 5.7, "bid_size": 156.0, "ask": 7.0, "ask_size": 349.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0896, "vega": 0.0001, "theta": -0.0027, "rho": -0.0005, "theo": 6.3996, "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": 6.34999990463257}, {"option": "PLG261218C00000500", "bid": 0.4, "bid_size": 227.0, "ask": 0.85, "ask_size": 63.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.163, "vega": 0.0004, "theta": -0.001, "rho": 0.0004, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PLG261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.1636, "vega": 0.0004, "theta": -0.0011, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLG261218C00001000", "bid": 0.1, "bid_size": 23.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.9601, "open_interest": 25.0, "volume": 0.0, "delta": 0.7082, "gamma": 1.0088, "vega": 0.0012, "theta": -0.0016, "rho": 0.0006, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:06:32", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "PLG261218P00001000", "bid": 0.05, "bid_size": 37.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9312, "open_interest": 6.0, "volume": 0.0, "delta": -0.3061, "gamma": 1.023, "vega": 0.0013, "theta": -0.0016, "rho": -0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:18:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLG261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 227.0, "iv": 1.0738, "open_interest": 30.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.8249, "vega": 0.0012, "theta": -0.0018, "rho": 0.0003, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG261218P00001500", "bid": 0.3, "bid_size": 156.0, "ask": 0.55, "ask_size": 96.0, "iv": 1.0252, "open_interest": 2.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.8524, "vega": 0.0012, "theta": -0.0018, "rho": -0.0008, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T10:38:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PLG261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 1.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.4798, "vega": 0.0009, "theta": -0.0018, "rho": 0.0002, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG261218P00002000", "bid": 0.7, "bid_size": 221.0, "ask": 1.1, "ask_size": 139.0, "iv": 1.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.4992, "vega": 0.0008, "theta": -0.0018, "rho": -0.001, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PLG261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1405.0, "iv": 2.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.3402, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG261218P00002500", "bid": 1.15, "bid_size": 228.0, "ask": 1.65, "ask_size": 148.0, "iv": 1.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.3575, "vega": 0.0007, "theta": -0.0017, "rho": -0.0011, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PLG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1263.0, "iv": 3.6952, "open_interest": 0.0, "volume": 10.0, "delta": 0.0704, "gamma": 0.1524, "vega": 0.0005, "theta": -0.0015, "rho": 0.0001, "theo": 0.0198, "change": 0.165, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:18:44", "percent_change": 660.0, "prev_day_close": 0.025000000372529}, {"option": "PLG261218P00005000", "bid": 3.3, "bid_size": 232.0, "ask": 4.5, "ask_size": 464.0, "iv": 2.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.1783, "vega": 0.0003, "theta": -0.0013, "rho": -0.0012, "theo": 3.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PLG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2085.0, "iv": 6.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.1057, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "PLG261218P00007500", "bid": 5.7, "bid_size": 232.0, "ask": 7.0, "ask_size": 464.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.1268, "vega": 0.0001, "theta": -0.0012, "rho": -0.0007, "theo": 6.3966, "change": 0.0, "open": 0.0, "high": 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": "PLG270115C00000500", "bid": 0.4, "bid_size": 327.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.1608, "vega": 0.0005, "theta": -0.0005, "rho": 0.0008, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-09T14:31:33", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PLG270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 777.0, "iv": 2.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.1618, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG270115C00001000", "bid": 0.1, "bid_size": 851.0, "ask": 0.3, "ask_size": 247.0, "iv": 0.6981, "open_interest": 498.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.8179, "vega": 0.0017, "theta": -0.0011, "rho": 0.001, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:55:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PLG270115P00001000", "bid": 0.05, "bid_size": 623.0, "ask": 0.2, "ask_size": 282.0, "iv": 1.0206, "open_interest": 650.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.8333, "vega": 0.0017, "theta": -0.0012, "rho": -0.0007, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:40:54", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PLG270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 470.0, "iv": 0.9572, "open_interest": 1017.0, "volume": 18.0, "delta": 0.3485, "gamma": 0.7528, "vega": 0.0018, "theta": -0.0014, "rho": 0.0006, "theo": 0.0907, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:43:48", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "PLG270115P00001500", "bid": 0.35, "bid_size": 622.0, "ask": 0.55, "ask_size": 273.0, "iv": 0.973, "open_interest": 569.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.7823, "vega": 0.0017, "theta": -0.0014, "rho": -0.0014, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:05:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PLG270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 305.0, "iv": 1.2052, "open_interest": 410.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.4982, "vega": 0.0014, "theta": -0.0014, "rho": 0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:02:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG270115P00002000", "bid": 0.8, "bid_size": 194.0, "ask": 1.0, "ask_size": 193.0, "iv": 0.9526, "open_interest": 114.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.5262, "vega": 0.0013, "theta": -0.0013, "rho": -0.0017, "theo": 0.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:50:52", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PLG270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2428, "open_interest": 589.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.3698, "vega": 0.0012, "theta": -0.0013, "rho": 0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:15:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG270115P00002500", "bid": 1.2, "bid_size": 443.0, "ask": 1.6, "ask_size": 353.0, "iv": 1.2109, "open_interest": 134.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.3962, "vega": 0.001, "theta": -0.0012, "rho": -0.0018, "theo": 1.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T12:50:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PLG270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2029.0, "iv": 2.6238, "open_interest": 53.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.1746, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:59:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG270115P00005000", "bid": 3.7, "bid_size": 230.0, "ask": 4.1, "ask_size": 146.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.2072, "vega": 0.0004, "theta": -0.0009, "rho": -0.0016, "theo": 3.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PLG270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2007.0, "iv": 3.0264, "open_interest": 20.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.1225, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-06-25T15:46:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLG270115P00007500", "bid": 6.2, "bid_size": 225.0, "ask": 6.6, "ask_size": 144.0, "iv": 2.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.1652, "vega": 0.0002, "theta": -0.0006, "rho": -0.0011, "theo": 6.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PLG270416C00000500", "bid": 0.45, "bid_size": 423.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.934, "gamma": 0.1631, "vega": 0.0011, "theta": -0.0002, "rho": 0.0015, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T09:46:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PLG270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 146.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.1647, "vega": 0.0011, "theta": -0.0004, "rho": -0.0005, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PLG270416C00001000", "bid": 0.2, "bid_size": 491.0, "ask": 0.4, "ask_size": 298.0, "iv": 0.8256, "open_interest": 276.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.5034, "vega": 0.0026, "theta": -0.0007, "rho": 0.002, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:09:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PLG270416P00001000", "bid": 0.15, "bid_size": 252.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.9702, "open_interest": 141.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.5156, "vega": 0.0026, "theta": -0.0008, "rho": -0.0019, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:11:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PLG270416C00001500", "bid": 0.1, "bid_size": 324.0, "ask": 0.25, "ask_size": 692.0, "iv": 0.9677, "open_interest": 515.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.5583, "vega": 0.0029, "theta": -0.0009, "rho": 0.0014, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:35:33", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "PLG270416P00001500", "bid": 0.4, "bid_size": 164.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.8495, "open_interest": 155.0, "volume": 0.0, "delta": -0.555, "gamma": 0.586, "vega": 0.0029, "theta": -0.0008, "rho": -0.0034, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-20T12:29:58", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PLG270416C00002000", "bid": 0.1, "bid_size": 20.0, "ask": 0.15, "ask_size": 205.0, "iv": 1.0862, "open_interest": 44.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.4695, "vega": 0.0026, "theta": -0.0009, "rho": 0.0011, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:26:56", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "PLG270416P00002000", "bid": 0.85, "bid_size": 446.0, "ask": 1.1, "ask_size": 365.0, "iv": 1.064, "open_interest": 550.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.5079, "vega": 0.0025, "theta": -0.0007, "rho": -0.0042, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:47:29", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PLG270416C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1020.0, "iv": 1.1832, "open_interest": 139.0, "volume": 1.0, "delta": 0.2584, "gamma": 0.3888, "vega": 0.0024, "theta": -0.0008, "rho": 0.0008, "theo": 0.0905, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "PLG270416P00002500", "bid": 1.3, "bid_size": 273.0, "ask": 1.55, "ask_size": 248.0, "iv": 1.0392, "open_interest": 180.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.4354, "vega": 0.0021, "theta": -0.0006, "rho": -0.0044, "theo": 1.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T12:50:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PLG270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.4323, "open_interest": 80.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.1996, "vega": 0.0014, "theta": -0.0006, "rho": 0.0004, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:06:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLG270416P00005000", "bid": 3.0, "bid_size": 225.0, "ask": 4.8, "ask_size": 423.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.2924, "vega": 0.0005, "theta": 0.0, "rho": -0.0018, "theo": 3.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PLG270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.1334, "vega": 0.001, "theta": -0.0005, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLG270416P00007500", "bid": 5.7, "bid_size": 123.0, "ask": 7.1, "ask_size": 285.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0208, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.395, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PLG", "security_type": "stock", "exchange_id": 3, "current_price": 1.11, "price_change": -0.04, "price_change_percent": -3.4783, "bid": 1.11, "ask": 1.14, "bid_size": 100, "ask_size": 300, "open": 1.12, "high": 1.14, "low": 1.0706, "close": 1.11, "prev_day_close": 1.15, "volume": 1183348, "iv30": 96.739, "iv30_change": -1.737, "iv30_change_percent": -1.7639, "seqno": 21100978960, "last_trade_time": "2026-11-10T15:59:57", "tick": "down"}, "symbol": "PLG"}