{"timestamp": "2026-11-10 00:39:07", "data": {"options": [{"option": "PLNT261120C00020000", "bid": 39.8, "bid_size": 17.0, "ask": 43.0, "ask_size": 12.0, "iv": 3.6087, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 41.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-23T09:49:53", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "PLNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 3.5275, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T10:42:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PLNT261120C00022500", "bid": 37.2, "bid_size": 15.0, "ask": 40.5, "ask_size": 11.0, "iv": 3.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 38.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "PLNT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 3.1814, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-23T14:31:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120C00025000", "bid": 34.8, "bid_size": 16.0, "ask": 38.0, "ask_size": 10.0, "iv": 2.9319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0056, "theo": 36.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-05-12T12:35:45", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "PLNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 50.0, "iv": 2.8734, "open_interest": 44.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T11:59:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120C00027500", "bid": 32.3, "bid_size": 14.0, "ask": 35.5, "ask_size": 11.0, "iv": 2.6446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0079, "theo": 33.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-30T09:33:13", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "PLNT261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 28.0, "iv": 2.5957, "open_interest": 12.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:58:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120C00030000", "bid": 29.8, "bid_size": 12.0, "ask": 33.0, "ask_size": 11.0, "iv": 2.3826, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0097, "theo": 31.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-22T14:25:17", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "PLNT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 173.0, "iv": 2.3423, "open_interest": 144.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:11:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120C00032500", "bid": 27.2, "bid_size": 11.0, "ask": 30.5, "ask_size": 12.0, "iv": 2.0681, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0111, "theo": 28.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-06-24T15:36:19", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PLNT261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 163.0, "iv": 2.109, "open_interest": 131.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120C00035000", "bid": 24.8, "bid_size": 47.0, "ask": 27.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0123, "theo": 26.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-11-03T13:12:27", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "PLNT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 339.0, "iv": 1.4383, "open_interest": 274.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:44:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLNT261120C00037500", "bid": 22.2, "bid_size": 63.0, "ask": 24.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0003, "rho": 0.0132, "theo": 23.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-10-28T13:38:33", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PLNT261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 1.4648, "open_interest": 78.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0078, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:56:41", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "PLNT261120C00040000", "bid": 19.7, "bid_size": 89.0, "ask": 22.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0021, "rho": 0.0141, "theo": 21.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-11-06T13:42:19", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PLNT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 563.0, "iv": 1.4987, "open_interest": 444.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0046, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:26:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLNT261120C00042500", "bid": 17.3, "bid_size": 178.0, "ask": 19.4, "ask_size": 130.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.002, "vega": 0.002, "theta": -0.0047, "rho": 0.015, "theo": 18.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-11-06T13:42:19", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PLNT261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.0911, "open_interest": 158.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.002, "vega": 0.002, "theta": -0.0069, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:36:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PLNT261120C00045000", "bid": 15.4, "bid_size": 189.0, "ask": 17.2, "ask_size": 121.0, "iv": 1.0472, "open_interest": 779.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0036, "vega": 0.0032, "theta": -0.0084, "rho": 0.0157, "theo": 16.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-05T15:58:19", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PLNT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 560.0, "iv": 1.188, "open_interest": 441.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0036, "vega": 0.0032, "theta": -0.0103, "rho": -0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:39:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PLNT261120C00047500", "bid": 12.7, "bid_size": 203.0, "ask": 14.6, "ask_size": 133.0, "iv": 0.6452, "open_interest": 477.0, "volume": 1.0, "delta": 0.9793, "gamma": 0.0062, "vega": 0.0052, "theta": -0.0139, "rho": 0.0164, "theo": 13.6826, "change": 0.39, "open": 13.44, "high": 13.44, "low": 13.44, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-09T15:54:47", "percent_change": 2.9885, "prev_day_close": 13.0500001907349}, {"option": "PLNT261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.7599, "open_interest": 250.0, "volume": 4.0, "delta": -0.0201, "gamma": 0.0063, "vega": 0.0052, "theta": -0.0155, "rho": -0.0004, "theo": 0.0574, "change": 0.005, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:54:11", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "PLNT261120C00050000", "bid": 10.5, "bid_size": 172.0, "ask": 12.9, "ask_size": 136.0, "iv": 0.9935, "open_interest": 409.0, "volume": 3.0, "delta": 0.9638, "gamma": 0.0111, "vega": 0.0084, "theta": -0.0219, "rho": 0.017, "theo": 11.2291, "change": 0.4, "open": 11.0, "high": 11.05, "low": 11.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T12:12:30", "percent_change": 3.75587, "prev_day_close": 10.6500000953674}, {"option": "PLNT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 184.0, "iv": 0.8345, "open_interest": 213.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0111, "vega": 0.0084, "theta": -0.0232, "rho": -0.0008, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:48:43", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLNT261120C00052500", "bid": 7.8, "bid_size": 210.0, "ask": 9.6, "ask_size": 120.0, "iv": 0.4863, "open_interest": 406.0, "volume": 1.0, "delta": 0.9352, "gamma": 0.0198, "vega": 0.0134, "theta": -0.0335, "rho": 0.0172, "theo": 8.813, "change": 0.6, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:54:47", "percent_change": 7.36196, "prev_day_close": 8.15000009536743}, {"option": "PLNT261120P00052500", "bid": 0.05, "bid_size": 21.0, "ask": 0.3, "ask_size": 80.0, "iv": 0.5906, "open_interest": 104.0, "volume": 1.0, "delta": -0.0643, "gamma": 0.0198, "vega": 0.0134, "theta": -0.0345, "rho": -0.0013, "theo": 0.1801, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "PLNT261120C00055000", "bid": 5.8, "bid_size": 179.0, "ask": 7.3, "ask_size": 111.0, "iv": 0.5682, "open_interest": 525.0, "volume": 1.0, "delta": 0.8811, "gamma": 0.0348, "vega": 0.0211, "theta": -0.0493, "rho": 0.0169, "theo": 6.4742, "change": 0.6, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:12:17", "percent_change": 9.83607, "prev_day_close": 6.09999990463257}, {"option": "PLNT261120P00055000", "bid": 0.05, "bid_size": 28.0, "ask": 0.55, "ask_size": 143.0, "iv": 0.5149, "open_interest": 231.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0349, "vega": 0.0211, "theta": -0.0502, "rho": -0.0024, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:43:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PLNT261120C00057500", "bid": 4.0, "bid_size": 123.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.5412, "open_interest": 924.0, "volume": 6.0, "delta": 0.7807, "gamma": 0.0578, "vega": 0.0314, "theta": -0.0681, "rho": 0.0155, "theo": 4.2998, "change": 0.45, "open": 3.68, "high": 4.5, "low": 3.68, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:53:04", "percent_change": 11.1111, "prev_day_close": 4.04999995231628}, {"option": "PLNT261120P00057500", "bid": 0.35, "bid_size": 31.0, "ask": 0.95, "ask_size": 68.0, "iv": 0.4758, "open_interest": 47.0, "volume": 13.0, "delta": -0.2192, "gamma": 0.0579, "vega": 0.0314, "theta": -0.0687, "rho": -0.0044, "theo": 0.6601, "change": -0.25, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:46:17", "percent_change": -27.7778, "prev_day_close": 0.900000005960464}, {"option": "PLNT261120C00060000", "bid": 2.1, "bid_size": 200.0, "ask": 2.8, "ask_size": 64.0, "iv": 0.4342, "open_interest": 576.0, "volume": 148.0, "delta": 0.6121, "gamma": 0.082, "vega": 0.0406, "theta": -0.0822, "rho": 0.0124, "theo": 2.4644, "change": 0.175, "open": 2.9, "high": 2.9, "low": 2.3, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:43:32", "percent_change": 7.36842, "prev_day_close": 2.375}, {"option": "PLNT261120P00060000", "bid": 1.0, "bid_size": 56.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.4074, "open_interest": 57.0, "volume": 17.0, "delta": -0.3885, "gamma": 0.0823, "vega": 0.0407, "theta": -0.0827, "rho": -0.0073, "theo": 1.323, "change": -0.575, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:31:37", "percent_change": -30.6667, "prev_day_close": 1.87499994039536}, {"option": "PLNT261120C00062500", "bid": 0.9, "bid_size": 76.0, "ask": 1.7, "ask_size": 76.0, "iv": 0.4439, "open_interest": 91.0, "volume": 22.0, "delta": 0.3965, "gamma": 0.0863, "vega": 0.0409, "theta": -0.0792, "rho": 0.0082, "theo": 1.1965, "change": 0.125, "open": 1.33, "high": 1.4, "low": 1.2, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:46:22", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "PLNT261120P00062500", "bid": 1.95, "bid_size": 46.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.4234, "open_interest": 2.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0867, "vega": 0.0409, "theta": -0.0794, "rho": -0.0106, "theo": 2.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-04T15:56:52", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PLNT261120C00065000", "bid": 0.1, "bid_size": 2.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.4308, "open_interest": 158.0, "volume": 60.0, "delta": 0.2164, "gamma": 0.0646, "vega": 0.0312, "theta": -0.0602, "rho": 0.0045, "theo": 0.5329, "change": 0.05, "open": 0.6, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:51:55", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "PLNT261120P00065000", "bid": 3.5, "bid_size": 41.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.4104, "open_interest": 2.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0651, "vega": 0.031, "theta": -0.0602, "rho": -0.0123, "theo": 4.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-05T13:52:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PLNT261120C00067500", "bid": 0.1, "bid_size": 19.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.4262, "open_interest": 47.0, "volume": 1.0, "delta": 0.1116, "gamma": 0.0396, "vega": 0.0203, "theta": -0.0401, "rho": 0.0023, "theo": 0.2451, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:41:36", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "PLNT261120P00067500", "bid": 5.6, "bid_size": 33.0, "ask": 7.4, "ask_size": 37.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0402, "vega": 0.0198, "theta": -0.0401, "rho": -0.012, "theo": 6.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PLNT261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 197.0, "iv": 0.5944, "open_interest": 150.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0228, "vega": 0.0126, "theta": -0.0259, "rho": 0.0012, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:30:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PLNT261120P00070000", "bid": 7.9, "bid_size": 35.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0236, "vega": 0.0118, "theta": -0.0258, "rho": -0.0104, "theo": 8.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-11-05T13:52:59", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PLNT261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.7171, "open_interest": 18.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0133, "vega": 0.0079, "theta": -0.0169, "rho": 0.0007, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:50:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLNT261120P00072500", "bid": 9.5, "bid_size": 11.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0141, "vega": 0.0067, "theta": -0.0167, "rho": -0.0077, "theo": 11.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.87, "last_trade_time": "2026-08-07T15:21:35", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PLNT261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.804, "open_interest": 76.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.008, "vega": 0.0051, "theta": -0.0113, "rho": 0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:00:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLNT261120P00075000", "bid": 12.1, "bid_size": 11.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.009, "vega": 0.0036, "theta": -0.0105, "rho": -0.0055, "theo": 13.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-08-07T15:22:03", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PLNT261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.8818, "open_interest": 22.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.005, "vega": 0.0034, "theta": -0.0078, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T12:40:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00077500", "bid": 14.6, "bid_size": 10.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0052, "vega": 0.0015, "theta": -0.0066, "rho": -0.0027, "theo": 16.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "PLNT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.9703, "open_interest": 27.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0032, "vega": 0.0023, "theta": -0.0055, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:42:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00080000", "bid": 17.1, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0048, "rho": -0.0006, "theo": 18.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "PLNT261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.9402, "open_interest": 10.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0022, "vega": 0.0016, "theta": -0.004, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-23T13:38:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLNT261120P00082500", "bid": 19.6, "bid_size": 10.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 21.41, "change": 0.0, "open": 0.0, "high": 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": "PLNT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 1.1342, "open_interest": 34.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0015, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-24T10:52:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00085000", "bid": 22.1, "bid_size": 15.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 23.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "PLNT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 46.0, "iv": 1.2836, "open_interest": 22.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:47:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00090000", "bid": 27.0, "bid_size": 13.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 28.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "PLNT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 1.4213, "open_interest": 29.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-22T12:31:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00095000", "bid": 32.1, "bid_size": 10.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 33.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "PLNT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.4018, "open_interest": 20.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-10T11:20:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLNT261120P00100000", "bid": 37.1, "bid_size": 10.0, "ask": 40.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 38.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "PLNT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.6682, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00105000", "bid": 42.0, "bid_size": 10.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 43.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "PLNT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 1.7799, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:40:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261120P00110000", "bid": 47.1, "bid_size": 10.0, "ask": 50.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 48.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "PLNT261218C00030000", "bid": 29.6, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0334, "theo": 31.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "PLNT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT261218C00032500", "bid": 27.2, "bid_size": 8.0, "ask": 30.6, "ask_size": 8.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": 0.0361, "theo": 28.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PLNT261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0015, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLNT261218C00035000", "bid": 24.7, "bid_size": 8.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.001, "vega": 0.0028, "theta": 0.0, "rho": 0.0387, "theo": 26.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PLNT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.0284, "open_interest": 4.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0028, "theta": -0.0023, "rho": -0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:01:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLNT261218C00037500", "bid": 22.2, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0017, "vega": 0.0045, "theta": -0.0011, "rho": 0.0413, "theo": 23.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PLNT261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0017, "vega": 0.0045, "theta": -0.0035, "rho": -0.0006, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "PLNT261218C00040000", "bid": 19.7, "bid_size": 8.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0028, "vega": 0.0069, "theta": -0.003, "rho": 0.0437, "theo": 21.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PLNT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.7533, "open_interest": 11.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0028, "vega": 0.0069, "theta": -0.0051, "rho": -0.0009, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T11:12:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLNT261218C00042500", "bid": 17.5, "bid_size": 31.0, "ask": 20.7, "ask_size": 31.0, "iv": 0.7331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0044, "vega": 0.0105, "theta": -0.0056, "rho": 0.0459, "theo": 18.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "PLNT261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 163.0, "iv": 0.7056, "open_interest": 8.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0045, "vega": 0.0105, "theta": -0.0074, "rho": -0.0015, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T11:03:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLNT261218C00045000", "bid": 15.2, "bid_size": 18.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.007, "vega": 0.0156, "theta": -0.0089, "rho": 0.0477, "theo": 16.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "PLNT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 77.0, "iv": 0.5882, "open_interest": 1.0, "volume": 1.0, "delta": -0.0352, "gamma": 0.007, "vega": 0.0157, "theta": -0.0106, "rho": -0.0024, "theo": 0.1588, "change": -0.24, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:55:50", "percent_change": -60.0, "prev_day_close": 0.400000000372529}, {"option": "PLNT261218C00047500", "bid": 12.9, "bid_size": 35.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.6104, "open_interest": 2.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0108, "vega": 0.0228, "theta": -0.0133, "rho": 0.049, "theo": 14.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T09:48:48", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "PLNT261218P00047500", "bid": 0.05, "bid_size": 30.0, "ask": 0.7, "ask_size": 82.0, "iv": 0.5656, "open_interest": 3.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0109, "vega": 0.0229, "theta": -0.0147, "rho": -0.0038, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:16:11", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLNT261218C00050000", "bid": 10.8, "bid_size": 42.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.5666, "open_interest": 5.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0162, "vega": 0.0322, "theta": -0.0187, "rho": 0.0494, "theo": 11.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T09:37:21", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PLNT261218P00050000", "bid": 0.1, "bid_size": 43.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.4754, "open_interest": 14.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0164, "vega": 0.0323, "theta": -0.0199, "rho": -0.006, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T10:33:13", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "PLNT261218C00052500", "bid": 8.6, "bid_size": 48.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.4411, "open_interest": 2.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0234, "vega": 0.0439, "theta": -0.0249, "rho": 0.0486, "theo": 9.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T12:42:57", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PLNT261218P00052500", "bid": 0.45, "bid_size": 22.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.4636, "open_interest": 6.0, "volume": 42.0, "delta": -0.1368, "gamma": 0.0236, "vega": 0.044, "theta": -0.0259, "rho": -0.0091, "theo": 0.6796, "change": -0.235, "open": 0.74, "high": 0.8, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T13:13:51", "percent_change": -26.8571, "prev_day_close": 0.874999970197678}, {"option": "PLNT261218C00055000", "bid": 7.0, "bid_size": 63.0, "ask": 8.2, "ask_size": 61.0, "iv": 0.4742, "open_interest": 12.0, "volume": 1.0, "delta": 0.7954, "gamma": 0.032, "vega": 0.0568, "theta": -0.0313, "rho": 0.0463, "theo": 7.4139, "change": -0.75, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T09:42:44", "percent_change": -10.4895, "prev_day_close": 7.15000009536743}, {"option": "PLNT261218P00055000", "bid": 0.8, "bid_size": 28.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.4314, "open_interest": 9.0, "volume": 22.0, "delta": -0.2054, "gamma": 0.0322, "vega": 0.0569, "theta": -0.0322, "rho": -0.0135, "theo": 1.0842, "change": -0.28, "open": 1.25, "high": 1.25, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T13:59:30", "percent_change": -20.7407, "prev_day_close": 1.35000002384186}, {"option": "PLNT261218C00057500", "bid": 5.2, "bid_size": 51.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.4463, "open_interest": 8.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0407, "vega": 0.069, "theta": -0.0369, "rho": 0.0421, "theo": 5.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:38:16", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PLNT261218P00057500", "bid": 1.55, "bid_size": 11.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.4229, "open_interest": 4.0, "volume": 45.0, "delta": -0.2973, "gamma": 0.0411, "vega": 0.0692, "theta": -0.0377, "rho": -0.0192, "theo": 1.6983, "change": -0.43, "open": 1.82, "high": 1.85, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:15:59", "percent_change": -21.5, "prev_day_close": 2.0}, {"option": "PLNT261218C00060000", "bid": 3.4, "bid_size": 80.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.416, "open_interest": 16.0, "volume": 12.0, "delta": 0.5929, "gamma": 0.0474, "vega": 0.0775, "theta": -0.0403, "rho": 0.0362, "theo": 3.9337, "change": 0.26, "open": 3.58, "high": 4.11, "low": 3.58, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T15:07:06", "percent_change": 6.75325, "prev_day_close": 3.84999990463257}, {"option": "PLNT261218P00060000", "bid": 2.15, "bid_size": 39.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.399, "open_interest": 1.0, "volume": 24.0, "delta": -0.4101, "gamma": 0.048, "vega": 0.0776, "theta": -0.041, "rho": -0.0257, "theo": 2.5907, "change": -0.57, "open": 2.9, "high": 2.9, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T13:59:30", "percent_change": -18.3871, "prev_day_close": 3.10000002384186}, {"option": "PLNT261218C00062500", "bid": 2.55, "bid_size": 16.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.4243, "open_interest": 150.0, "volume": 60.0, "delta": 0.4703, "gamma": 0.0499, "vega": 0.0795, "theta": -0.0404, "rho": 0.0292, "theo": 2.657, "change": 0.25, "open": 2.5, "high": 2.85, "low": 2.5, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:17:48", "percent_change": 9.61538, "prev_day_close": 2.60000002384186}, {"option": "PLNT261218P00062500", "bid": 3.2, "bid_size": 39.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.3699, "open_interest": 2.0, "volume": 2.0, "delta": -0.5346, "gamma": 0.0508, "vega": 0.0793, "theta": -0.041, "rho": -0.032, "theo": 3.8135, "change": -0.48, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T09:35:42", "percent_change": -10.6667, "prev_day_close": 4.5}, {"option": "PLNT261218C00065000", "bid": 1.6, "bid_size": 23.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.4257, "open_interest": 33.0, "volume": 1.0, "delta": 0.3512, "gamma": 0.0472, "vega": 0.0741, "theta": -0.0371, "rho": 0.0221, "theo": 1.7166, "change": -0.095, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T09:35:39", "percent_change": -5.35211, "prev_day_close": 1.77499997615814}, {"option": "PLNT261218P00065000", "bid": 4.6, "bid_size": 46.0, "ask": 5.8, "ask_size": 46.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0484, "vega": 0.0731, "theta": -0.0376, "rho": -0.0366, "theo": 5.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PLNT261218C00067500", "bid": 0.9, "bid_size": 23.0, "ask": 1.65, "ask_size": 55.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0405, "vega": 0.0635, "theta": -0.0315, "rho": 0.0158, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PLNT261218P00067500", "bid": 6.5, "bid_size": 54.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0419, "vega": 0.0616, "theta": -0.032, "rho": -0.0384, "theo": 7.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PLNT261218C00070000", "bid": 0.5, "bid_size": 27.0, "ask": 0.8, "ask_size": 59.0, "iv": 0.39, "open_interest": 20.0, "volume": 2.0, "delta": 0.17, "gamma": 0.0321, "vega": 0.0509, "theta": -0.0252, "rho": 0.0108, "theo": 0.6624, "change": -0.025, "open": 0.57, "high": 0.65, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:46:13", "percent_change": -3.70371, "prev_day_close": 0.675000011920929}, {"option": "PLNT261218P00070000", "bid": 8.5, "bid_size": 42.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0337, "vega": 0.0478, "theta": -0.0256, "rho": -0.0374, "theo": 9.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PLNT270115C00020000", "bid": 39.7, "bid_size": 4.0, "ask": 43.1, "ask_size": 4.0, "iv": 1.3131, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0379, "theo": 41.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-11-06T14:10:22", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PLNT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 1.4389, "open_interest": 10.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T13:41:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115C00022500", "bid": 37.2, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0426, "theo": 38.7724, "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": 38.2000007629394}, {"option": "PLNT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 1.2985, "open_interest": 8.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T15:57:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115C00025000", "bid": 34.7, "bid_size": 4.0, "ask": 38.2, "ask_size": 4.0, "iv": 1.0757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0019, "theta": 0.0, "rho": 0.0472, "theo": 36.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-19T13:31:05", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "PLNT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 183.0, "iv": 1.1924, "open_interest": 7.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.002, "theta": -0.0011, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T15:38:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115C00027500", "bid": 32.2, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.003, "theta": 0.0, "rho": 0.0518, "theo": 33.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "PLNT270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 1.0782, "open_interest": 10.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.003, "theta": -0.0016, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T09:52:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLNT270115C00030000", "bid": 29.8, "bid_size": 6.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.9214, "open_interest": 3.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0009, "vega": 0.0044, "theta": 0.0, "rho": 0.0562, "theo": 31.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-07-17T10:09:58", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "PLNT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 578.0, "iv": 0.9892, "open_interest": 21.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0009, "vega": 0.0044, "theta": -0.0022, "rho": -0.0007, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:50:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLNT270115C00032500", "bid": 27.4, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.8483, "open_interest": 58.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.0064, "theta": 0.0, "rho": 0.0606, "theo": 28.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-09-22T15:59:31", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "PLNT270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 440.0, "iv": 0.8147, "open_interest": 44.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0014, "vega": 0.0065, "theta": -0.0031, "rho": -0.0011, "theo": 0.056, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:37:26", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "PLNT270115C00035000", "bid": 24.8, "bid_size": 5.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.7487, "open_interest": 31.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0021, "vega": 0.0093, "theta": -0.0012, "rho": 0.0648, "theo": 26.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T12:12:38", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "PLNT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 430.0, "iv": 0.6954, "open_interest": 104.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0021, "vega": 0.0093, "theta": -0.0042, "rho": -0.0016, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:06:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLNT270115C00037500", "bid": 22.4, "bid_size": 5.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.6841, "open_interest": 57.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0031, "vega": 0.0131, "theta": -0.0029, "rho": 0.0686, "theo": 24.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-28T13:23:47", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "PLNT270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 131.0, "iv": 0.5803, "open_interest": 1183.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0031, "vega": 0.0131, "theta": -0.0057, "rho": -0.0025, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:54:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLNT270115C00040000", "bid": 20.3, "bid_size": 80.0, "ask": 22.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0046, "vega": 0.0182, "theta": -0.0051, "rho": 0.0721, "theo": 21.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T09:31:10", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PLNT270115P00040000", "bid": 0.05, "bid_size": 52.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.5325, "open_interest": 613.0, "volume": 12.0, "delta": -0.0306, "gamma": 0.0046, "vega": 0.0183, "theta": -0.0076, "rho": -0.0036, "theo": 0.1899, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:16:05", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "PLNT270115C00042500", "bid": 17.9, "bid_size": 192.0, "ask": 20.8, "ask_size": 196.0, "iv": 0.5941, "open_interest": 158.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0066, "vega": 0.0249, "theta": -0.0077, "rho": 0.075, "theo": 19.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "PLNT270115P00042500", "bid": 0.15, "bid_size": 22.0, "ask": 0.5, "ask_size": 345.0, "iv": 0.5626, "open_interest": 190.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0066, "vega": 0.025, "theta": -0.0099, "rho": -0.0053, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:46:36", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PLNT270115C00045000", "bid": 15.6, "bid_size": 13.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.5691, "open_interest": 301.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0092, "vega": 0.0334, "theta": -0.0107, "rho": 0.0772, "theo": 16.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T14:47:48", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "PLNT270115P00045000", "bid": 0.05, "bid_size": 11.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.4906, "open_interest": 103.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0093, "vega": 0.0335, "theta": -0.0127, "rho": -0.0077, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:21:22", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PLNT270115C00047500", "bid": 13.5, "bid_size": 227.0, "ask": 15.3, "ask_size": 190.0, "iv": 0.4489, "open_interest": 259.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0127, "vega": 0.0438, "theta": -0.0142, "rho": 0.0783, "theo": 14.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T15:17:55", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "PLNT270115P00047500", "bid": 0.4, "bid_size": 44.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.4938, "open_interest": 25.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0128, "vega": 0.0439, "theta": -0.016, "rho": -0.0109, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T10:58:59", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PLNT270115C00050000", "bid": 11.4, "bid_size": 296.0, "ask": 13.2, "ask_size": 219.0, "iv": 0.4586, "open_interest": 3170.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.017, "vega": 0.0558, "theta": -0.0181, "rho": 0.0781, "theo": 12.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T10:22:50", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PLNT270115P00050000", "bid": 0.5, "bid_size": 119.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.4392, "open_interest": 129.0, "volume": 4.0, "delta": -0.1314, "gamma": 0.0172, "vega": 0.056, "theta": -0.0196, "rho": -0.0152, "theo": 0.8844, "change": -0.195, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:48:26", "percent_change": -20.0, "prev_day_close": 0.974999994039536}, {"option": "PLNT270115C00052500", "bid": 9.3, "bid_size": 168.0, "ask": 11.0, "ask_size": 166.0, "iv": 0.4332, "open_interest": 139.0, "volume": 2.0, "delta": 0.8197, "gamma": 0.022, "vega": 0.069, "theta": -0.022, "rho": 0.0763, "theo": 10.2913, "change": 0.72, "open": 10.47, "high": 10.47, "low": 10.47, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-11-09T15:05:18", "percent_change": 7.38462, "prev_day_close": 9.75}, {"option": "PLNT270115P00052500", "bid": 1.0, "bid_size": 54.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.4506, "open_interest": 19.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0222, "vega": 0.0693, "theta": -0.0233, "rho": -0.0208, "theo": 1.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T10:51:04", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PLNT270115C00055000", "bid": 7.6, "bid_size": 189.0, "ask": 9.1, "ask_size": 176.0, "iv": 0.437, "open_interest": 187.0, "volume": 2.0, "delta": 0.7567, "gamma": 0.0272, "vega": 0.0821, "theta": -0.0258, "rho": 0.0727, "theo": 8.3498, "change": 0.25, "open": 8.8, "high": 8.8, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:31:26", "percent_change": 3.14466, "prev_day_close": 7.94999980926514}, {"option": "PLNT270115P00055000", "bid": 1.1, "bid_size": 248.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.4071, "open_interest": 410.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0276, "vega": 0.0826, "theta": -0.0269, "rho": -0.0278, "theo": 1.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:56:00", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PLNT270115C00057500", "bid": 5.8, "bid_size": 149.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.4066, "open_interest": 36.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0322, "vega": 0.0936, "theta": -0.0288, "rho": 0.0671, "theo": 6.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-05T09:49:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PLNT270115P00057500", "bid": 2.2, "bid_size": 32.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.4168, "open_interest": 5.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0327, "vega": 0.0939, "theta": -0.0297, "rho": -0.0356, "theo": 2.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:30:41", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PLNT270115C00060000", "bid": 4.7, "bid_size": 164.0, "ask": 5.6, "ask_size": 155.0, "iv": 0.4185, "open_interest": 3960.0, "volume": 18.0, "delta": 0.594, "gamma": 0.0359, "vega": 0.1015, "theta": -0.0306, "rho": 0.0598, "theo": 5.0719, "change": 0.15, "open": 5.5, "high": 5.5, "low": 4.8, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:30:48", "percent_change": 3.0303, "prev_day_close": 4.95000004768372}, {"option": "PLNT270115P00060000", "bid": 3.1, "bid_size": 66.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.4042, "open_interest": 761.0, "volume": 29.0, "delta": -0.4111, "gamma": 0.0366, "vega": 0.1016, "theta": -0.0314, "rho": -0.0443, "theo": 3.5176, "change": -0.45, "open": 3.7, "high": 3.72, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:46:19", "percent_change": -11.3924, "prev_day_close": 3.94999992847443}, {"option": "PLNT270115C00062500", "bid": 3.4, "bid_size": 191.0, "ask": 4.5, "ask_size": 116.0, "iv": 0.4168, "open_interest": 36.0, "volume": 1.0, "delta": 0.5016, "gamma": 0.0377, "vega": 0.1044, "theta": -0.031, "rho": 0.0514, "theo": 3.7971, "change": 0.07, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T15:00:20", "percent_change": 1.86667, "prev_day_close": 3.75}, {"option": "PLNT270115P00062500", "bid": 4.1, "bid_size": 54.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.3889, "open_interest": 11.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0387, "vega": 0.1041, "theta": -0.0317, "rho": -0.0526, "theo": 4.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-16T09:51:53", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PLNT270115C00065000", "bid": 2.5, "bid_size": 97.0, "ask": 3.3, "ask_size": 185.0, "iv": 0.4086, "open_interest": 61.0, "volume": 26.0, "delta": 0.4101, "gamma": 0.0372, "vega": 0.1018, "theta": -0.0299, "rho": 0.0426, "theo": 2.7782, "change": -0.085, "open": 2.75, "high": 2.75, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -3.11927, "prev_day_close": 2.72500002384186}, {"option": "PLNT270115P00065000", "bid": 5.9, "bid_size": 30.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0385, "vega": 0.1006, "theta": -0.0305, "rho": -0.0588, "theo": 6.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-31T15:18:40", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PLNT270115C00067500", "bid": 1.75, "bid_size": 44.0, "ask": 2.5, "ask_size": 221.0, "iv": 0.4075, "open_interest": 352.0, "volume": 1.0, "delta": 0.3256, "gamma": 0.0347, "vega": 0.0944, "theta": -0.0275, "rho": 0.0341, "theo": 1.9982, "change": -0.045, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:00:20", "percent_change": -2.27848, "prev_day_close": 1.97500002384186}, {"option": "PLNT270115P00067500", "bid": 7.3, "bid_size": 45.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0363, "vega": 0.0921, "theta": -0.028, "rho": -0.063, "theo": 7.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.11, "last_trade_time": "2026-07-20T13:53:18", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PLNT270115C00070000", "bid": 1.15, "bid_size": 30.0, "ask": 1.9, "ask_size": 350.0, "iv": 0.4062, "open_interest": 588.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0308, "vega": 0.0839, "theta": -0.0244, "rho": 0.0267, "theo": 1.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:52:34", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "PLNT270115P00070000", "bid": 9.1, "bid_size": 32.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.3753, "open_interest": 2.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0326, "vega": 0.0801, "theta": -0.0248, "rho": -0.0643, "theo": 9.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-11-06T14:30:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PLNT270115C00072500", "bid": 0.65, "bid_size": 52.0, "ask": 1.4, "ask_size": 261.0, "iv": 0.3984, "open_interest": 50.0, "volume": 1.0, "delta": 0.193, "gamma": 0.0263, "vega": 0.0721, "theta": -0.021, "rho": 0.0205, "theo": 1.0096, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:27:28", "percent_change": -16.2791, "prev_day_close": 1.07499998807907}, {"option": "PLNT270115P00072500", "bid": 11.4, "bid_size": 38.0, "ask": 12.8, "ask_size": 40.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0284, "vega": 0.0661, "theta": -0.0214, "rho": -0.0608, "theo": 12.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-09-22T11:53:32", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "PLNT270115C00075000", "bid": 0.55, "bid_size": 37.0, "ask": 1.05, "ask_size": 212.0, "iv": 0.4136, "open_interest": 60.0, "volume": 1.0, "delta": 0.1461, "gamma": 0.0217, "vega": 0.0604, "theta": -0.0176, "rho": 0.0155, "theo": 0.7184, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:38:15", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "PLNT270115P00075000", "bid": 13.9, "bid_size": 15.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.3902, "open_interest": 96.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0241, "vega": 0.0518, "theta": -0.018, "rho": -0.0552, "theo": 14.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T15:28:41", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PLNT270115C00077500", "bid": 0.35, "bid_size": 34.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.3971, "open_interest": 42.0, "volume": 1.0, "delta": 0.1102, "gamma": 0.0176, "vega": 0.0497, "theta": -0.0146, "rho": 0.0117, "theo": 0.5147, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:51:32", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "PLNT270115P00077500", "bid": 15.5, "bid_size": 29.0, "ask": 17.7, "ask_size": 31.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0202, "vega": 0.0384, "theta": -0.015, "rho": -0.0454, "theo": 16.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-02-18T12:45:03", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PLNT270115C00080000", "bid": 0.2, "bid_size": 25.0, "ask": 0.45, "ask_size": 88.0, "iv": 0.3992, "open_interest": 127.0, "volume": 2.0, "delta": 0.0832, "gamma": 0.0141, "vega": 0.0406, "theta": -0.0121, "rho": 0.0089, "theo": 0.3724, "change": 0.05, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:22:28", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "PLNT270115P00080000", "bid": 18.0, "bid_size": 50.0, "ask": 20.3, "ask_size": 45.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.017, "vega": 0.0265, "theta": -0.0125, "rho": -0.0344, "theo": 18.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-06-02T10:03:40", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "PLNT270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 0.4479, "open_interest": 265.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0112, "vega": 0.0329, "theta": -0.0099, "rho": 0.0067, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:06:05", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "PLNT270115P00082500", "bid": 19.5, "bid_size": 5.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0142, "vega": 0.0147, "theta": -0.0105, "rho": -0.0232, "theo": 21.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2025-12-29T11:00:13", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PLNT270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.4747, "open_interest": 51.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0089, "vega": 0.0267, "theta": -0.0081, "rho": 0.0051, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:34:21", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PLNT270115P00085000", "bid": 22.0, "bid_size": 8.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0093, "vega": 0.0032, "theta": -0.0068, "rho": 0.0, "theo": 23.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-02-26T12:04:09", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "PLNT270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.5068, "open_interest": 29.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0071, "vega": 0.0216, "theta": -0.0066, "rho": 0.0039, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-11T14:26:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLNT270115P00087500", "bid": 24.6, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 26.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "PLNT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 244.0, "iv": 0.4726, "open_interest": 154.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0056, "vega": 0.0175, "theta": -0.0055, "rho": 0.0031, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:38:10", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PLNT270115P00090000", "bid": 27.1, "bid_size": 4.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 28.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-03-09T11:47:45", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "PLNT270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.5412, "open_interest": 32.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0045, "vega": 0.0143, "theta": -0.0045, "rho": 0.0024, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:15:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLNT270115P00092500", "bid": 29.6, "bid_size": 8.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 31.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "PLNT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 103.0, "iv": 0.5687, "open_interest": 15.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0036, "vega": 0.0117, "theta": -0.0038, "rho": 0.0019, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:41:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLNT270115P00095000", "bid": 32.1, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 33.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-01-28T10:14:27", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "PLNT270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.6046, "open_interest": 13.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0031, "rho": 0.0015, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-24T10:44:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLNT270115P00097500", "bid": 34.6, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 36.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-01-23T09:30:31", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "PLNT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.6304, "open_interest": 55.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0024, "vega": 0.008, "theta": -0.0026, "rho": 0.0012, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:53:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PLNT270115P00100000", "bid": 37.1, "bid_size": 4.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 38.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.78, "last_trade_time": "2026-10-16T14:51:33", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "PLNT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.6691, "open_interest": 23.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0019, "rho": 0.0008, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-12T09:30:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00105000", "bid": 42.1, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 43.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2025-11-12T12:13:00", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "PLNT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.7145, "open_interest": 67.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0011, "vega": 0.004, "theta": -0.0014, "rho": 0.0005, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T09:30:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00110000", "bid": 47.1, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 48.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-03-03T10:25:59", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "PLNT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.7572, "open_interest": 67.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0029, "theta": -0.001, "rho": 0.0004, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:38:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00115000", "bid": 52.1, "bid_size": 8.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 53.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2025-11-11T11:41:16", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "PLNT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.7976, "open_interest": 40.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0008, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-29T13:46:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00120000", "bid": 57.1, "bid_size": 8.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 58.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2025-11-13T12:11:13", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "PLNT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8359, "open_interest": 63.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0006, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-01-05T09:45:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00125000", "bid": 62.1, "bid_size": 8.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 63.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2025-11-13T12:12:14", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "PLNT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8722, "open_interest": 68.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0004, "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": "2026-08-10T10:58:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00130000", "bid": 67.1, "bid_size": 8.0, "ask": 70.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 68.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "PLNT270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.9068, "open_interest": 60.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-07T10:14:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00135000", "bid": 72.1, "bid_size": 8.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 73.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "PLNT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.9399, "open_interest": 17.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2025-11-13T11:23:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00140000", "bid": 77.1, "bid_size": 8.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 78.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "PLNT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00145000", "bid": 82.1, "bid_size": 8.0, "ask": 85.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 83.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "PLNT270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.0017, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-06-18T15:29:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00150000", "bid": 87.1, "bid_size": 8.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 88.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.07, "last_trade_time": "2026-01-12T13:11:21", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "PLNT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.0308, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2025-08-22T11:36:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00155000", "bid": 92.1, "bid_size": 8.0, "ask": 95.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 93.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4499969482422}, {"option": "PLNT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.0587, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2025-11-07T10:10:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00160000", "bid": 97.1, "bid_size": 8.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 98.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2025-05-07T15:45:28", "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "PLNT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.0856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-11T11:12:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLNT270115P00165000", "bid": 102.1, "bid_size": 8.0, "ask": 105.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 103.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "PLNT270219C00025000", "bid": 34.5, "bid_size": 8.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0034, "theta": 0.0, "rho": 0.0696, "theo": 36.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "PLNT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 171.0, "iv": 1.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0034, "theta": -0.001, "rho": -0.0006, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "PLNT270219C00027500", "bid": 31.9, "bid_size": 4.0, "ask": 36.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0051, "theta": 0.0, "rho": 0.0762, "theo": 34.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-19T14:55:59", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "PLNT270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.0678, "open_interest": 20.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0015, "rho": -0.001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T15:08:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PLNT270219C00030000", "bid": 29.5, "bid_size": 8.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0012, "vega": 0.0076, "theta": 0.0, "rho": 0.0827, "theo": 31.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "PLNT270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.9835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.0077, "theta": -0.0022, "rho": -0.0016, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T15:02:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLNT270219C00032500", "bid": 27.0, "bid_size": 4.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0018, "vega": 0.0111, "theta": 0.0, "rho": 0.0888, "theo": 29.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-25T15:35:33", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "PLNT270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.8692, "open_interest": 42.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0018, "vega": 0.0111, "theta": -0.0031, "rho": -0.0024, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T10:34:15", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLNT270219C00035000", "bid": 24.7, "bid_size": 42.0, "ask": 28.8, "ask_size": 19.0, "iv": 0.5502, "open_interest": 21.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0026, "vega": 0.0158, "theta": -0.0002, "rho": 0.0945, "theo": 26.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-10-27T12:08:39", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PLNT270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 145.0, "iv": 0.7496, "open_interest": 37.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0026, "vega": 0.0158, "theta": -0.0042, "rho": -0.0036, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T09:30:57", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PLNT270219C00037500", "bid": 22.2, "bid_size": 12.0, "ask": 26.4, "ask_size": 51.0, "iv": 0.5018, "open_interest": 26.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0038, "vega": 0.0219, "theta": -0.002, "rho": 0.0997, "theo": 24.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-20T12:25:51", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "PLNT270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.6998, "open_interest": 62.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0038, "vega": 0.022, "theta": -0.0056, "rho": -0.0053, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:47:52", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PLNT270219C00040000", "bid": 19.9, "bid_size": 7.0, "ask": 24.1, "ask_size": 32.0, "iv": 0.517, "open_interest": 32.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0054, "vega": 0.0296, "theta": -0.004, "rho": 0.1042, "theo": 22.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "PLNT270219P00040000", "bid": 0.1, "bid_size": 11.0, "ask": 1.95, "ask_size": 189.0, "iv": 0.6956, "open_interest": 118.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0054, "vega": 0.0298, "theta": -0.0074, "rho": -0.0077, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:28:43", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PLNT270219C00042500", "bid": 17.7, "bid_size": 65.0, "ask": 21.8, "ask_size": 56.0, "iv": 0.5168, "open_interest": 45.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0074, "vega": 0.0392, "theta": -0.0065, "rho": 0.1077, "theo": 19.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-28T14:37:24", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PLNT270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 389.0, "iv": 0.6381, "open_interest": 106.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0075, "vega": 0.0395, "theta": -0.0094, "rho": -0.011, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:50:37", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "PLNT270219C00045000", "bid": 16.6, "bid_size": 130.0, "ask": 18.2, "ask_size": 142.0, "iv": 0.4786, "open_interest": 127.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0099, "vega": 0.0506, "theta": -0.0092, "rho": 0.1099, "theo": 17.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T15:01:02", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PLNT270219P00045000", "bid": 0.55, "bid_size": 44.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.4794, "open_interest": 177.0, "volume": 1.0, "delta": -0.0856, "gamma": 0.01, "vega": 0.051, "theta": -0.0118, "rho": -0.0153, "theo": 0.6718, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:56:03", "percent_change": -18.9189, "prev_day_close": 0.925000011920929}, {"option": "PLNT270219C00047500", "bid": 13.3, "bid_size": 70.0, "ask": 17.0, "ask_size": 60.0, "iv": 0.4534, "open_interest": 50.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0129, "vega": 0.0636, "theta": -0.0121, "rho": 0.1107, "theo": 15.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T14:14:56", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PLNT270219P00047500", "bid": 0.6, "bid_size": 82.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.4938, "open_interest": 193.0, "volume": 1.0, "delta": -0.1174, "gamma": 0.0131, "vega": 0.0641, "theta": -0.0144, "rho": -0.0208, "theo": 0.9549, "change": 0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 14.2857, "prev_day_close": 1.22499996423721}, {"option": "PLNT270219C00050000", "bid": 12.4, "bid_size": 147.0, "ask": 13.7, "ask_size": 88.0, "iv": 0.4402, "open_interest": 106.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0163, "vega": 0.0777, "theta": -0.0152, "rho": 0.1097, "theo": 13.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T09:50:08", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PLNT270219P00050000", "bid": 1.2, "bid_size": 33.0, "ask": 2.0, "ask_size": 116.0, "iv": 0.4862, "open_interest": 51.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0165, "vega": 0.0783, "theta": -0.0172, "rho": -0.0277, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:14:23", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PLNT270219C00052500", "bid": 10.5, "bid_size": 146.0, "ask": 12.0, "ask_size": 150.0, "iv": 0.4478, "open_interest": 194.0, "volume": 3.0, "delta": 0.7968, "gamma": 0.0199, "vega": 0.092, "theta": -0.0181, "rho": 0.1069, "theo": 11.1822, "change": 0.8, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T09:40:52", "percent_change": 7.47663, "prev_day_close": 10.7000002861023}, {"option": "PLNT270219P00052500", "bid": 1.4, "bid_size": 126.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.4328, "open_interest": 471.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0202, "vega": 0.0926, "theta": -0.0199, "rho": -0.0359, "theo": 1.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:33:42", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PLNT270219C00055000", "bid": 8.6, "bid_size": 169.0, "ask": 11.4, "ask_size": 222.0, "iv": 0.4888, "open_interest": 276.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0234, "vega": 0.1055, "theta": -0.0208, "rho": 0.102, "theo": 9.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:51:37", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PLNT270219P00055000", "bid": 2.35, "bid_size": 33.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.4313, "open_interest": 24.0, "volume": 2.0, "delta": -0.266, "gamma": 0.0239, "vega": 0.1061, "theta": -0.0223, "rho": -0.0454, "theo": 2.5024, "change": 0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:21:51", "percent_change": 2.65487, "prev_day_close": 2.82500004768372}, {"option": "PLNT270219C00057500", "bid": 7.2, "bid_size": 91.0, "ask": 9.7, "ask_size": 158.0, "iv": 0.4823, "open_interest": 61.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0266, "vega": 0.1168, "theta": -0.0229, "rho": 0.0953, "theo": 7.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T12:23:14", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PLNT270219P00057500", "bid": 2.6, "bid_size": 68.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.4294, "open_interest": 65.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0272, "vega": 0.1172, "theta": -0.0242, "rho": -0.0558, "theo": 3.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:24:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PLNT270219C00060000", "bid": 6.0, "bid_size": 40.0, "ask": 7.5, "ask_size": 193.0, "iv": 0.4514, "open_interest": 68.0, "volume": 2.0, "delta": 0.6029, "gamma": 0.0289, "vega": 0.1248, "theta": -0.0243, "rho": 0.087, "theo": 6.2519, "change": 0.5, "open": 6.64, "high": 6.64, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 8.33333, "prev_day_close": 6.0}, {"option": "PLNT270219P00060000", "bid": 3.7, "bid_size": 56.0, "ask": 5.1, "ask_size": 37.0, "iv": 0.4147, "open_interest": 8.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0299, "vega": 0.125, "theta": -0.0254, "rho": -0.0664, "theo": 4.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-05T10:25:54", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PLNT270219C00062500", "bid": 4.6, "bid_size": 53.0, "ask": 6.1, "ask_size": 164.0, "iv": 0.4332, "open_interest": 1.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0303, "vega": 0.1287, "theta": -0.0249, "rho": 0.0776, "theo": 4.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:27:28", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PLNT270219P00062500", "bid": 4.3, "bid_size": 90.0, "ask": 7.5, "ask_size": 97.0, "iv": 0.4293, "open_interest": 37.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0315, "vega": 0.1282, "theta": -0.0258, "rho": -0.076, "theo": 5.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:34:53", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PLNT270219C00065000", "bid": 3.8, "bid_size": 13.0, "ask": 4.9, "ask_size": 204.0, "iv": 0.4334, "open_interest": 61.0, "volume": 1.0, "delta": 0.4546, "gamma": 0.0306, "vega": 0.1282, "theta": -0.0246, "rho": 0.0677, "theo": 3.9256, "change": -0.09, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-09T11:00:25", "percent_change": -2.33766, "prev_day_close": 3.84999990463257}, {"option": "PLNT270219P00065000", "bid": 6.7, "bid_size": 32.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.032, "vega": 0.1266, "theta": -0.0254, "rho": -0.0842, "theo": 7.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PLNT270219C00067500", "bid": 2.9, "bid_size": 17.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.4009, "open_interest": 46.0, "volume": 33.0, "delta": 0.3838, "gamma": 0.0297, "vega": 0.1236, "theta": -0.0236, "rho": 0.0578, "theo": 3.0514, "change": 0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:56:32", "percent_change": 8.47458, "prev_day_close": 2.94999992847443}, {"option": "PLNT270219P00067500", "bid": 8.3, "bid_size": 28.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0315, "vega": 0.1203, "theta": -0.0242, "rho": -0.0898, "theo": 8.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PLNT270219C00070000", "bid": 2.2, "bid_size": 16.0, "ask": 3.0, "ask_size": 170.0, "iv": 0.4166, "open_interest": 134.0, "volume": 56.0, "delta": 0.3187, "gamma": 0.0279, "vega": 0.1156, "theta": -0.022, "rho": 0.0485, "theo": 2.3491, "change": 0.1, "open": 2.25, "high": 2.4, "low": 2.25, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:56:13", "percent_change": 4.34782, "prev_day_close": 2.30000007152557}, {"option": "PLNT270219P00070000", "bid": 9.0, "bid_size": 94.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.3443, "open_interest": 2.0, "volume": 2.0, "delta": -0.7054, "gamma": 0.03, "vega": 0.1102, "theta": -0.0225, "rho": -0.0921, "theo": 10.4836, "change": 0.05, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:36:21", "percent_change": 0.444444, "prev_day_close": 11.25}, {"option": "PLNT270219C00075000", "bid": 0.95, "bid_size": 140.0, "ask": 1.55, "ask_size": 46.0, "iv": 0.3816, "open_interest": 86.0, "volume": 1.0, "delta": 0.2114, "gamma": 0.0226, "vega": 0.094, "theta": -0.0178, "rho": 0.0326, "theo": 1.3675, "change": -0.04, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T13:44:15", "percent_change": -2.85714, "prev_day_close": 1.39999997615814}, {"option": "PLNT270219P00075000", "bid": 13.7, "bid_size": 33.0, "ask": 15.4, "ask_size": 40.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0254, "vega": 0.0824, "theta": -0.0181, "rho": -0.0876, "theo": 14.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-09-22T15:24:23", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PLNT270219C00080000", "bid": 0.55, "bid_size": 114.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.3916, "open_interest": 473.0, "volume": 2.0, "delta": 0.1358, "gamma": 0.0169, "vega": 0.0711, "theta": -0.0135, "rho": 0.0211, "theo": 0.7908, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:21:49", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "PLNT270219P00080000", "bid": 17.6, "bid_size": 28.0, "ask": 20.3, "ask_size": 32.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0203, "vega": 0.0501, "theta": -0.0137, "rho": -0.0652, "theo": 19.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-07-31T13:38:04", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "PLNT270219C00085000", "bid": 0.15, "bid_size": 46.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.012, "vega": 0.0514, "theta": -0.0098, "rho": 0.0134, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PLNT270219P00085000", "bid": 22.0, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0163, "vega": 0.0199, "theta": -0.0101, "rho": -0.0232, "theo": 23.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "PLNT270521C00022500", "bid": 37.8, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0011, "vega": 0.0167, "theta": 0.0, "rho": 0.1107, "theo": 39.2865, "change": 0.0, "open": 0.0, "high": 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": "PLNT270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.8524, "open_interest": 2.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0031, "rho": -0.0055, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T15:09:28", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "PLNT270521C00025000", "bid": 35.4, "bid_size": 8.0, "ask": 38.9, "ask_size": 8.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0016, "vega": 0.0221, "theta": 0.0, "rho": 0.1215, "theo": 36.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PLNT270521P00025000", "bid": 0.05, "bid_size": 4.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.7893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0016, "vega": 0.0222, "theta": -0.0039, "rho": -0.0076, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T15:03:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PLNT270521C00027500", "bid": 33.2, "bid_size": 8.0, "ask": 36.6, "ask_size": 46.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0021, "vega": 0.0285, "theta": -0.0007, "rho": 0.1316, "theo": 34.585, "change": 0.0, "open": 0.0, "high": 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": "PLNT270521P00027500", "bid": 0.05, "bid_size": 10.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.7305, "open_interest": 56.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0021, "vega": 0.0286, "theta": -0.0049, "rho": -0.0103, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T11:58:54", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PLNT270521C00030000", "bid": 30.9, "bid_size": 6.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.7192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0028, "vega": 0.0361, "theta": -0.0021, "rho": 0.1408, "theo": 32.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-20T09:45:00", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PLNT270521P00030000", "bid": 0.05, "bid_size": 8.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6754, "open_interest": 52.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0028, "vega": 0.0363, "theta": -0.006, "rho": -0.0136, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:59:16", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PLNT270521C00032500", "bid": 28.8, "bid_size": 15.0, "ask": 31.9, "ask_size": 45.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0036, "vega": 0.0449, "theta": -0.0036, "rho": 0.1492, "theo": 29.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "PLNT270521P00032500", "bid": 0.1, "bid_size": 9.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.6344, "open_interest": 42.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0036, "vega": 0.0453, "theta": -0.0072, "rho": -0.0178, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:30:17", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PLNT270521C00035000", "bid": 26.6, "bid_size": 50.0, "ask": 28.8, "ask_size": 50.0, "iv": 0.5949, "open_interest": 2.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0045, "vega": 0.0549, "theta": -0.0052, "rho": 0.1566, "theo": 27.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.87, "last_trade_time": "2026-10-09T13:24:48", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PLNT270521P00035000", "bid": 0.3, "bid_size": 152.0, "ask": 1.45, "ask_size": 125.0, "iv": 0.607, "open_interest": 2.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0046, "vega": 0.0552, "theta": -0.0085, "rho": -0.0229, "theo": 0.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T15:09:28", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "PLNT270521C00037500", "bid": 24.4, "bid_size": 51.0, "ask": 26.5, "ask_size": 51.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0056, "vega": 0.066, "theta": -0.0069, "rho": 0.1627, "theo": 25.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "PLNT270521P00037500", "bid": 0.8, "bid_size": 68.0, "ask": 1.65, "ask_size": 120.0, "iv": 0.6024, "open_interest": 20.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.0057, "vega": 0.0665, "theta": -0.0099, "rho": -0.029, "theo": 1.1237, "change": -0.225, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -17.6471, "prev_day_close": 1.27500003576279}, {"option": "PLNT270521C00040000", "bid": 22.4, "bid_size": 62.0, "ask": 25.1, "ask_size": 62.0, "iv": 0.6083, "open_interest": 22.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0069, "vega": 0.0782, "theta": -0.0086, "rho": 0.1674, "theo": 23.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.51, "last_trade_time": "2026-11-02T10:50:39", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PLNT270521P00040000", "bid": 1.05, "bid_size": 84.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.5589, "open_interest": 4.0, "volume": 1.0, "delta": -0.1008, "gamma": 0.007, "vega": 0.0788, "theta": -0.0114, "rho": -0.0364, "theo": 1.4371, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:49:14", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "PLNT270521C00042500", "bid": 20.4, "bid_size": 71.0, "ask": 22.3, "ask_size": 58.0, "iv": 0.551, "open_interest": 2.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0082, "vega": 0.091, "theta": -0.0104, "rho": 0.1707, "theo": 21.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T12:49:10", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "PLNT270521P00042500", "bid": 1.35, "bid_size": 91.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0084, "vega": 0.0917, "theta": -0.013, "rho": -0.0448, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "PLNT270521C00045000", "bid": 18.5, "bid_size": 81.0, "ask": 20.9, "ask_size": 80.0, "iv": 0.5691, "open_interest": 10.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0097, "vega": 0.1043, "theta": -0.0122, "rho": 0.1723, "theo": 19.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-10-23T10:07:53", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PLNT270521P00045000", "bid": 1.9, "bid_size": 78.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.5353, "open_interest": 3.0, "volume": 3.0, "delta": -0.1529, "gamma": 0.0099, "vega": 0.1051, "theta": -0.0146, "rho": -0.0544, "theo": 2.2846, "change": -0.195, "open": 2.15, "high": 2.18, "low": 2.15, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -8.21052, "prev_day_close": 2.37499994039536}, {"option": "PLNT270521C00047500", "bid": 16.7, "bid_size": 66.0, "ask": 18.5, "ask_size": 51.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0112, "vega": 0.1176, "theta": -0.014, "rho": 0.1722, "theo": 17.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PLNT270521P00047500", "bid": 2.3, "bid_size": 90.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.5295, "open_interest": 2.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0114, "vega": 0.1187, "theta": -0.0161, "rho": -0.0653, "theo": 2.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T15:34:50", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PLNT270521C00050000", "bid": 14.8, "bid_size": 19.0, "ask": 17.2, "ask_size": 22.0, "iv": 0.5389, "open_interest": 44.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0127, "vega": 0.1306, "theta": -0.0156, "rho": 0.1705, "theo": 15.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-10-22T11:30:29", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PLNT270521P00050000", "bid": 2.95, "bid_size": 11.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.013, "vega": 0.1317, "theta": -0.0175, "rho": -0.0771, "theo": 3.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-09T14:28:05", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PLNT270521C00052500", "bid": 13.2, "bid_size": 81.0, "ask": 15.5, "ask_size": 90.0, "iv": 0.5298, "open_interest": 29.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0142, "vega": 0.1427, "theta": -0.0171, "rho": 0.167, "theo": 14.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-10-20T15:17:45", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "PLNT270521P00052500", "bid": 3.5, "bid_size": 71.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0146, "vega": 0.1437, "theta": -0.0188, "rho": -0.0895, "theo": 4.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PLNT270521C00055000", "bid": 11.8, "bid_size": 75.0, "ask": 13.5, "ask_size": 73.0, "iv": 0.5112, "open_interest": 14.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0155, "vega": 0.1534, "theta": -0.0184, "rho": 0.1621, "theo": 12.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T10:14:50", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PLNT270521P00055000", "bid": 4.8, "bid_size": 38.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.496, "open_interest": 1.0, "volume": 1.0, "delta": -0.3013, "gamma": 0.016, "vega": 0.1545, "theta": -0.0199, "rho": -0.1033, "theo": 5.1539, "change": -0.17, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -3.17757, "prev_day_close": 5.35000014305115}, {"option": "PLNT270521C00057500", "bid": 10.3, "bid_size": 81.0, "ask": 12.0, "ask_size": 72.0, "iv": 0.4999, "open_interest": 4.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0166, "vega": 0.1624, "theta": -0.0195, "rho": 0.1558, "theo": 11.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-10-20T10:43:19", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PLNT270521P00057500", "bid": 5.3, "bid_size": 62.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0173, "vega": 0.1633, "theta": -0.0208, "rho": -0.1168, "theo": 6.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PLNT270521C00060000", "bid": 9.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.4888, "open_interest": 90.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0176, "vega": 0.1695, "theta": -0.0202, "rho": 0.1482, "theo": 9.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-03T15:25:22", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PLNT270521P00060000", "bid": 6.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4794, "open_interest": 10.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0183, "vega": 0.1698, "theta": -0.0214, "rho": -0.1294, "theo": 7.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T10:59:57", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PLNT270521C00062500", "bid": 7.9, "bid_size": 81.0, "ask": 9.5, "ask_size": 77.0, "iv": 0.4919, "open_interest": 1.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0183, "vega": 0.1742, "theta": -0.0208, "rho": 0.1399, "theo": 8.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:15:50", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "PLNT270521P00062500", "bid": 7.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4731, "open_interest": 1.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0192, "vega": 0.1741, "theta": -0.0218, "rho": -0.143, "theo": 8.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T14:07:08", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PLNT270521C00065000", "bid": 7.0, "bid_size": 54.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.4833, "open_interest": 2.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0187, "vega": 0.1767, "theta": -0.021, "rho": 0.131, "theo": 7.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T15:54:00", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PLNT270521P00065000", "bid": 8.9, "bid_size": 75.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0197, "vega": 0.1758, "theta": -0.0219, "rho": -0.1546, "theo": 9.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "PLNT270521C00067500", "bid": 6.0, "bid_size": 58.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.4746, "open_interest": 0.0, "volume": 1.0, "delta": 0.4823, "gamma": 0.0188, "vega": 0.1769, "theta": -0.021, "rho": 0.1216, "theo": 6.4809, "change": -0.69, "open": 5.61, "high": 5.61, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T11:12:17", "percent_change": -10.9524, "prev_day_close": 6.30000019073486}, {"option": "PLNT270521P00067500", "bid": 10.8, "bid_size": 42.0, "ask": 12.2, "ask_size": 46.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.02, "vega": 0.1748, "theta": -0.0218, "rho": -0.1642, "theo": 11.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PLNT270521C00070000", "bid": 5.2, "bid_size": 55.0, "ask": 6.2, "ask_size": 59.0, "iv": 0.4747, "open_interest": 12.0, "volume": 1.0, "delta": 0.4397, "gamma": 0.0187, "vega": 0.1751, "theta": -0.0208, "rho": 0.1123, "theo": 5.638, "change": 0.0, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T10:52:30", "percent_change": -8.74931e-07, "prev_day_close": 5.45000004768372}, {"option": "PLNT270521P00070000", "bid": 12.4, "bid_size": 53.0, "ask": 13.8, "ask_size": 45.0, "iv": 0.4675, "open_interest": 1.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0201, "vega": 0.1717, "theta": -0.0214, "rho": -0.1734, "theo": 13.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-10-30T13:50:33", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PLNT270521C00075000", "bid": 3.7, "bid_size": 71.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0179, "vega": 0.1664, "theta": -0.0197, "rho": 0.094, "theo": 4.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T12:58:48", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "PLNT270521P00075000", "bid": 15.8, "bid_size": 66.0, "ask": 17.4, "ask_size": 43.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0196, "vega": 0.1591, "theta": -0.0201, "rho": -0.1831, "theo": 16.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PLNT270521C00080000", "bid": 2.7, "bid_size": 70.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.4708, "open_interest": 3.0, "volume": 1.0, "delta": 0.293, "gamma": 0.0164, "vega": 0.153, "theta": -0.0181, "rho": 0.0774, "theo": 3.2087, "change": 0.125, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:51:11", "percent_change": 4.06504, "prev_day_close": 3.07499992847443}, {"option": "PLNT270521P00080000", "bid": 19.9, "bid_size": 51.0, "ask": 21.4, "ask_size": 51.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0185, "vega": 0.1402, "theta": -0.0184, "rho": -0.1837, "theo": 20.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "PLNT270521C00085000", "bid": 1.8, "bid_size": 68.0, "ask": 2.85, "ask_size": 73.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0147, "vega": 0.1372, "theta": -0.0163, "rho": 0.0631, "theo": 2.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PLNT270521P00085000", "bid": 24.0, "bid_size": 39.0, "ask": 25.9, "ask_size": 47.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0171, "vega": 0.1179, "theta": -0.0164, "rho": -0.1742, "theo": 25.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "PLNT280121C00022500", "bid": 39.1, "bid_size": 44.0, "ask": 41.7, "ask_size": 44.0, "iv": 0.6247, "open_interest": 4.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0016, "vega": 0.0439, "theta": 0.0, "rho": 0.2278, "theo": 40.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.44, "last_trade_time": "2026-10-26T11:48:46", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "PLNT280121P00022500", "bid": 0.05, "bid_size": 21.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.6496, "open_interest": 2.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0016, "vega": 0.0445, "theta": -0.003, "rho": -0.0258, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T15:52:14", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "PLNT280121C00025000", "bid": 37.0, "bid_size": 44.0, "ask": 40.4, "ask_size": 44.0, "iv": 0.6791, "open_interest": 1.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.002, "vega": 0.0552, "theta": 0.0, "rho": 0.2472, "theo": 38.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-29T11:15:52", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "PLNT280121P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0021, "vega": 0.056, "theta": -0.0037, "rho": -0.034, "theo": 0.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "PLNT280121C00027500", "bid": 34.9, "bid_size": 45.0, "ask": 37.3, "ask_size": 45.0, "iv": 0.5852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0026, "vega": 0.0678, "theta": 0.0, "rho": 0.2648, "theo": 36.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.14, "last_trade_time": "2026-09-22T12:41:42", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "PLNT280121P00027500", "bid": 0.3, "bid_size": 8.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.5846, "open_interest": 20.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0026, "vega": 0.0688, "theta": -0.0044, "rho": -0.0438, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-23T11:01:04", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "PLNT280121C00030000", "bid": 32.7, "bid_size": 49.0, "ask": 36.1, "ask_size": 50.0, "iv": 0.614, "open_interest": 6.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0032, "vega": 0.0815, "theta": -0.001, "rho": 0.2803, "theo": 33.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-21T09:42:08", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PLNT280121P00030000", "bid": 0.6, "bid_size": 10.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.5679, "open_interest": 21.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0033, "vega": 0.0828, "theta": -0.0052, "rho": -0.0552, "theo": 1.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-14T13:42:55", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "PLNT280121C00032500", "bid": 30.8, "bid_size": 46.0, "ask": 34.0, "ask_size": 46.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0038, "vega": 0.0959, "theta": -0.0021, "rho": 0.294, "theo": 31.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "PLNT280121P00032500", "bid": 1.0, "bid_size": 42.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.004, "vega": 0.0974, "theta": -0.006, "rho": -0.0681, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PLNT280121C00035000", "bid": 28.9, "bid_size": 46.0, "ask": 31.2, "ask_size": 46.0, "iv": 0.5458, "open_interest": 2.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0045, "vega": 0.1112, "theta": -0.0032, "rho": 0.3053, "theo": 30.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T11:49:45", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "PLNT280121P00035000", "bid": 1.35, "bid_size": 6.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0047, "vega": 0.113, "theta": -0.0068, "rho": -0.0827, "theo": 2.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PLNT280121C00037500", "bid": 27.0, "bid_size": 47.0, "ask": 30.0, "ask_size": 47.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0053, "vega": 0.1268, "theta": -0.0042, "rho": 0.3147, "theo": 28.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "PLNT280121P00037500", "bid": 1.75, "bid_size": 44.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0055, "vega": 0.1289, "theta": -0.0077, "rho": -0.0987, "theo": 2.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PLNT280121C00040000", "bid": 25.2, "bid_size": 48.0, "ask": 28.1, "ask_size": 48.0, "iv": 0.5485, "open_interest": 4.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.006, "vega": 0.1427, "theta": -0.0053, "rho": 0.3217, "theo": 26.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-05T12:07:51", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PLNT280121P00040000", "bid": 2.25, "bid_size": 41.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.5194, "open_interest": 3.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0063, "vega": 0.1451, "theta": -0.0085, "rho": -0.1163, "theo": 3.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:45:20", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PLNT280121C00042500", "bid": 23.6, "bid_size": 26.0, "ask": 26.4, "ask_size": 49.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0068, "vega": 0.1583, "theta": -0.0063, "rho": 0.3268, "theo": 24.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "PLNT280121P00042500", "bid": 2.8, "bid_size": 44.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.512, "open_interest": 5.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0071, "vega": 0.1612, "theta": -0.0093, "rho": -0.1352, "theo": 3.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-21T14:43:36", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PLNT280121C00045000", "bid": 21.8, "bid_size": 34.0, "ask": 24.7, "ask_size": 50.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0076, "vega": 0.1737, "theta": -0.0073, "rho": 0.3295, "theo": 22.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-09T10:43:49", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "PLNT280121P00045000", "bid": 3.4, "bid_size": 47.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.5021, "open_interest": 56.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.008, "vega": 0.1768, "theta": -0.0101, "rho": -0.1551, "theo": 4.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T11:31:08", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PLNT280121C00047500", "bid": 20.2, "bid_size": 72.0, "ask": 23.1, "ask_size": 82.0, "iv": 0.5225, "open_interest": 58.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0083, "vega": 0.1884, "theta": -0.0082, "rho": 0.3305, "theo": 21.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-02T13:37:02", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PLNT280121P00047500", "bid": 4.2, "bid_size": 57.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4968, "open_interest": 2.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0088, "vega": 0.1917, "theta": -0.0108, "rho": -0.176, "theo": 5.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-26T12:10:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PLNT280121C00050000", "bid": 18.7, "bid_size": 79.0, "ask": 20.5, "ask_size": 37.0, "iv": 0.489, "open_interest": 1.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.009, "vega": 0.2023, "theta": -0.0091, "rho": 0.3293, "theo": 19.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:35:39", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "PLNT280121P00050000", "bid": 5.0, "bid_size": 56.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0096, "vega": 0.2055, "theta": -0.0115, "rho": -0.1974, "theo": 6.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PLNT280121C00052500", "bid": 17.3, "bid_size": 30.0, "ask": 20.0, "ask_size": 55.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0097, "vega": 0.215, "theta": -0.0098, "rho": 0.3266, "theo": 18.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PLNT280121P00052500", "bid": 6.1, "bid_size": 10.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0104, "vega": 0.2183, "theta": -0.0121, "rho": -0.2188, "theo": 7.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PLNT280121C00055000", "bid": 16.0, "bid_size": 40.0, "ask": 18.6, "ask_size": 57.0, "iv": 0.5016, "open_interest": 1.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0104, "vega": 0.2266, "theta": -0.0105, "rho": 0.322, "theo": 16.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-10-30T13:11:02", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PLNT280121P00055000", "bid": 7.0, "bid_size": 47.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.4807, "open_interest": 1.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0112, "vega": 0.2295, "theta": -0.0126, "rho": -0.2408, "theo": 8.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-10-30T13:11:02", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PLNT280121C00057500", "bid": 14.7, "bid_size": 25.0, "ask": 17.3, "ask_size": 74.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0109, "vega": 0.2367, "theta": -0.0111, "rho": 0.3163, "theo": 15.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PLNT280121P00057500", "bid": 8.2, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0119, "vega": 0.2393, "theta": -0.013, "rho": -0.2622, "theo": 9.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PLNT280121C00060000", "bid": 13.6, "bid_size": 102.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.4708, "open_interest": 16.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0114, "vega": 0.2455, "theta": -0.0116, "rho": 0.309, "theo": 14.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-05T15:58:19", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PLNT280121P00060000", "bid": 9.7, "bid_size": 54.0, "ask": 11.3, "ask_size": 55.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0125, "vega": 0.2474, "theta": -0.0134, "rho": -0.2829, "theo": 10.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PLNT280121C00062500", "bid": 12.5, "bid_size": 92.0, "ask": 14.2, "ask_size": 81.0, "iv": 0.4742, "open_interest": 0.0, "volume": 1.0, "delta": 0.6279, "gamma": 0.0119, "vega": 0.2527, "theta": -0.0121, "rho": 0.301, "theo": 13.3107, "change": 0.4, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T09:51:26", "percent_change": 3.05344, "prev_day_close": 13.0999999046326}, {"option": "PLNT280121P00062500", "bid": 11.0, "bid_size": 40.0, "ask": 12.7, "ask_size": 47.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0131, "vega": 0.2536, "theta": -0.0137, "rho": -0.3031, "theo": 11.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PLNT280121C00065000", "bid": 11.4, "bid_size": 90.0, "ask": 13.3, "ask_size": 101.0, "iv": 0.4728, "open_interest": 15.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0122, "vega": 0.2584, "theta": -0.0124, "rho": 0.2917, "theo": 12.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T11:20:57", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PLNT280121P00065000", "bid": 11.8, "bid_size": 78.0, "ask": 14.1, "ask_size": 50.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0136, "vega": 0.2578, "theta": -0.0139, "rho": -0.3209, "theo": 13.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-10-19T15:36:38", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "PLNT280121C00067500", "bid": 10.5, "bid_size": 40.0, "ask": 13.0, "ask_size": 80.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0125, "vega": 0.2625, "theta": -0.0126, "rho": 0.2819, "theo": 11.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PLNT280121P00067500", "bid": 13.3, "bid_size": 11.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0141, "vega": 0.2604, "theta": -0.014, "rho": -0.3384, "theo": 14.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "PLNT280121C00070000", "bid": 9.5, "bid_size": 94.0, "ask": 11.1, "ask_size": 79.0, "iv": 0.4607, "open_interest": 4.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0127, "vega": 0.2652, "theta": -0.0128, "rho": 0.2716, "theo": 10.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T14:39:09", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PLNT280121P00070000", "bid": 15.3, "bid_size": 39.0, "ask": 17.1, "ask_size": 52.0, "iv": 0.4683, "open_interest": 5.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0145, "vega": 0.261, "theta": -0.0141, "rho": -0.3528, "theo": 16.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-03T13:34:23", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "PLNT280121C00075000", "bid": 7.8, "bid_size": 117.0, "ask": 10.2, "ask_size": 240.0, "iv": 0.4679, "open_interest": 41.0, "volume": 22.0, "delta": 0.4842, "gamma": 0.0129, "vega": 0.2665, "theta": -0.0129, "rho": 0.2497, "theo": 8.7379, "change": -0.15, "open": 8.7, "high": 8.8, "low": 8.5, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T14:30:18", "percent_change": -1.67598, "prev_day_close": 8.9500002861023}, {"option": "PLNT280121P00075000", "bid": 18.3, "bid_size": 62.0, "ask": 20.4, "ask_size": 54.0, "iv": 0.4573, "open_interest": 6.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0151, "vega": 0.2567, "theta": -0.014, "rho": -0.3758, "theo": 19.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-10-08T13:11:21", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "PLNT280121C00080000", "bid": 7.0, "bid_size": 51.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4501, "open_interest": 617.0, "volume": 35.0, "delta": 0.4312, "gamma": 0.0128, "vega": 0.2627, "theta": -0.0127, "rho": 0.2271, "theo": 7.353, "change": -0.45, "open": 7.4, "high": 7.4, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:57:02", "percent_change": -6.04027, "prev_day_close": 7.4500002861023}, {"option": "PLNT280121P00080000", "bid": 21.8, "bid_size": 64.0, "ask": 24.0, "ask_size": 53.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0155, "vega": 0.2443, "theta": -0.0136, "rho": -0.3822, "theo": 22.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "PLNT280121C00085000", "bid": 5.3, "bid_size": 88.0, "ask": 7.1, "ask_size": 120.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0126, "vega": 0.2551, "theta": -0.0124, "rho": 0.2049, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PLNT280121P00085000", "bid": 25.8, "bid_size": 50.0, "ask": 27.9, "ask_size": 46.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0157, "vega": 0.2283, "theta": -0.0131, "rho": -0.3851, "theo": 26.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "PLNT290119C00022500", "bid": 40.7, "bid_size": 114.0, "ask": 44.5, "ask_size": 183.0, "iv": 0.6697, "open_interest": 434.0, "volume": 2.0, "delta": 0.9488, "gamma": 0.0018, "vega": 0.085, "theta": 0.0, "rho": 0.3534, "theo": 41.7898, "change": 1.55, "open": 42.22, "high": 42.22, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-09T14:53:05", "percent_change": 3.82244, "prev_day_close": 40.5499992370606}, {"option": "PLNT290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0018, "vega": 0.0868, "theta": -0.003, "rho": -0.0806, "theo": 1.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PLNT290119C00025000", "bid": 37.5, "bid_size": 52.0, "ask": 42.5, "ask_size": 52.0, "iv": 0.5785, "open_interest": 3.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0021, "vega": 0.1009, "theta": 0.0, "rho": 0.3812, "theo": 39.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.72, "last_trade_time": "2026-10-29T12:04:16", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "PLNT290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0022, "vega": 0.1034, "theta": -0.0035, "rho": -0.0999, "theo": 1.7653, "change": 0.0, "open": 0.0, "high": 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": "PLNT290119C00027500", "bid": 36.0, "bid_size": 45.0, "ask": 40.5, "ask_size": 47.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0025, "vega": 0.1174, "theta": 0.0, "rho": 0.4061, "theo": 38.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.58, "last_trade_time": "2026-11-05T14:12:12", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "PLNT290119P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.5825, "open_interest": 21.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0027, "vega": 0.1208, "theta": -0.004, "rho": -0.121, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-21T10:19:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PLNT290119C00030000", "bid": 34.0, "bid_size": 61.0, "ask": 38.5, "ask_size": 60.0, "iv": 0.5444, "open_interest": 140.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.003, "vega": 0.1345, "theta": 0.0, "rho": 0.428, "theo": 36.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-15T10:29:20", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "PLNT290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 132.0, "iv": 0.5115, "open_interest": 8.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0032, "vega": 0.1384, "theta": -0.0045, "rho": -0.1444, "theo": 2.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-28T14:40:18", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "PLNT290119C00032500", "bid": 32.5, "bid_size": 47.0, "ask": 37.0, "ask_size": 49.0, "iv": 0.5504, "open_interest": 1.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0034, "vega": 0.1518, "theta": -0.0008, "rho": 0.4472, "theo": 34.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.62, "last_trade_time": "2026-11-02T14:58:24", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PLNT290119P00032500", "bid": 0.35, "bid_size": 63.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.4884, "open_interest": 8.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0037, "vega": 0.1564, "theta": -0.005, "rho": -0.1692, "theo": 3.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:31:31", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PLNT290119C00035000", "bid": 30.7, "bid_size": 47.0, "ask": 35.5, "ask_size": 49.0, "iv": 0.5418, "open_interest": 1.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0039, "vega": 0.1692, "theta": -0.0015, "rho": 0.4635, "theo": 32.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-10-01T13:24:18", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "PLNT290119P00035000", "bid": 0.5, "bid_size": 113.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0042, "vega": 0.1745, "theta": -0.0055, "rho": -0.1962, "theo": 3.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-05T13:32:16", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PLNT290119C00037500", "bid": 29.0, "bid_size": 48.0, "ask": 33.5, "ask_size": 50.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0043, "vega": 0.1863, "theta": -0.0022, "rho": 0.4774, "theo": 31.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "PLNT290119P00037500", "bid": 1.5, "bid_size": 74.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0047, "vega": 0.1923, "theta": -0.006, "rho": -0.224, "theo": 4.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "PLNT290119C00040000", "bid": 27.5, "bid_size": 79.0, "ask": 31.5, "ask_size": 76.0, "iv": 0.5038, "open_interest": 15.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0048, "vega": 0.2034, "theta": -0.0028, "rho": 0.4885, "theo": 29.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T15:43:01", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "PLNT290119P00040000", "bid": 2.0, "bid_size": 75.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0052, "vega": 0.2098, "theta": -0.0065, "rho": -0.2529, "theo": 5.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PLNT290119C00042500", "bid": 26.0, "bid_size": 50.0, "ask": 30.1, "ask_size": 50.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0052, "vega": 0.2198, "theta": -0.0035, "rho": 0.4975, "theo": 28.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-28T10:13:36", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PLNT290119P00042500", "bid": 3.0, "bid_size": 66.0, "ask": 8.0, "ask_size": 61.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0057, "vega": 0.2268, "theta": -0.0069, "rho": -0.2827, "theo": 6.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T09:30:09", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "PLNT290119C00045000", "bid": 25.0, "bid_size": 69.0, "ask": 27.9, "ask_size": 70.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0057, "vega": 0.2357, "theta": -0.0041, "rho": 0.5041, "theo": 26.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-09-25T09:43:55", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "PLNT290119P00045000", "bid": 4.9, "bid_size": 72.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0063, "vega": 0.2435, "theta": -0.0074, "rho": -0.3139, "theo": 6.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-10-05T15:37:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PLNT290119C00047500", "bid": 23.0, "bid_size": 71.0, "ask": 27.5, "ask_size": 67.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0061, "vega": 0.2508, "theta": -0.0047, "rho": 0.5084, "theo": 25.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "PLNT290119P00047500", "bid": 6.4, "bid_size": 43.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.4748, "open_interest": 4.0, "volume": 4.0, "delta": -0.2111, "gamma": 0.0068, "vega": 0.2586, "theta": -0.0078, "rho": -0.3444, "theo": 7.8228, "change": -0.6, "open": 7.4, "high": 7.4, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:35:30", "percent_change": -7.89474, "prev_day_close": 7.60000014305115}, {"option": "PLNT290119C00050000", "bid": 22.0, "bid_size": 72.0, "ask": 26.2, "ask_size": 70.0, "iv": 0.4924, "open_interest": 4.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0065, "vega": 0.265, "theta": -0.0052, "rho": 0.5112, "theo": 24.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.74, "last_trade_time": "2026-11-06T12:28:25", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PLNT290119P00050000", "bid": 6.9, "bid_size": 58.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0073, "vega": 0.273, "theta": -0.0081, "rho": -0.3762, "theo": 8.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PLNT290119C00052500", "bid": 20.5, "bid_size": 58.0, "ask": 25.5, "ask_size": 58.0, "iv": 0.4936, "open_interest": 3.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0069, "vega": 0.2785, "theta": -0.0057, "rho": 0.5117, "theo": 22.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-09-30T13:30:57", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "PLNT290119P00052500", "bid": 7.0, "bid_size": 48.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.4763, "open_interest": 2.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0078, "vega": 0.2862, "theta": -0.0085, "rho": -0.4066, "theo": 9.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-16T09:51:53", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PLNT290119C00055000", "bid": 19.5, "bid_size": 58.0, "ask": 24.5, "ask_size": 60.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0072, "vega": 0.2908, "theta": -0.0062, "rho": 0.5107, "theo": 21.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "PLNT290119P00055000", "bid": 8.0, "bid_size": 53.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4685, "open_interest": 1.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0083, "vega": 0.2983, "theta": -0.0088, "rho": -0.4359, "theo": 11.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-01T13:22:20", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PLNT290119C00057500", "bid": 18.5, "bid_size": 38.0, "ask": 22.7, "ask_size": 45.0, "iv": 0.4834, "open_interest": 2.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0076, "vega": 0.3021, "theta": -0.0066, "rho": 0.5084, "theo": 20.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T12:10:19", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PLNT290119P00057500", "bid": 9.5, "bid_size": 45.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0088, "vega": 0.309, "theta": -0.0091, "rho": -0.4658, "theo": 12.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PLNT290119C00060000", "bid": 17.5, "bid_size": 54.0, "ask": 21.6, "ask_size": 69.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0079, "vega": 0.3124, "theta": -0.007, "rho": 0.5043, "theo": 19.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T12:41:05", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "PLNT290119P00060000", "bid": 11.3, "bid_size": 14.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0093, "vega": 0.3184, "theta": -0.0093, "rho": -0.4946, "theo": 13.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PLNT290119C00062500", "bid": 16.5, "bid_size": 52.0, "ask": 20.7, "ask_size": 62.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0082, "vega": 0.3216, "theta": -0.0073, "rho": 0.4991, "theo": 18.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PLNT290119P00062500", "bid": 12.0, "bid_size": 50.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0098, "vega": 0.3263, "theta": -0.0095, "rho": -0.5203, "theo": 14.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PLNT290119C00065000", "bid": 15.5, "bid_size": 30.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.4812, "open_interest": 4.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0085, "vega": 0.3297, "theta": -0.0076, "rho": 0.4933, "theo": 17.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-11-05T15:59:51", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PLNT290119P00065000", "bid": 13.5, "bid_size": 45.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0102, "vega": 0.3329, "theta": -0.0097, "rho": -0.5473, "theo": 16.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-10-29T12:11:46", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PLNT290119C00067500", "bid": 14.5, "bid_size": 109.0, "ask": 17.9, "ask_size": 84.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0087, "vega": 0.3368, "theta": -0.0079, "rho": 0.486, "theo": 16.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "PLNT290119P00067500", "bid": 15.7, "bid_size": 44.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0106, "vega": 0.3376, "theta": -0.0099, "rho": -0.5708, "theo": 17.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "PLNT290119C00070000", "bid": 13.5, "bid_size": 120.0, "ask": 17.0, "ask_size": 82.0, "iv": 0.4556, "open_interest": 1.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0089, "vega": 0.3427, "theta": -0.0081, "rho": 0.4777, "theo": 15.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T11:07:27", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PLNT290119P00070000", "bid": 17.2, "bid_size": 51.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.4445, "open_interest": 1.0, "volume": 2.0, "delta": -0.4255, "gamma": 0.011, "vega": 0.3412, "theta": -0.01, "rho": -0.592, "theo": 19.1295, "change": -0.95, "open": 18.9, "high": 18.9, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T14:53:45", "percent_change": -4.8346, "prev_day_close": 19.6499996185303}, {"option": "PLNT290119C00075000", "bid": 12.0, "bid_size": 116.0, "ask": 15.4, "ask_size": 61.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0092, "vega": 0.3516, "theta": -0.0085, "rho": 0.4602, "theo": 14.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T15:16:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PLNT290119P00075000", "bid": 20.3, "bid_size": 29.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.4654, "open_interest": 17.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0117, "vega": 0.3439, "theta": -0.0102, "rho": -0.6248, "theo": 22.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-11-05T14:13:34", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "PLNT290119C00080000", "bid": 10.5, "bid_size": 124.0, "ask": 14.2, "ask_size": 101.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0094, "vega": 0.3567, "theta": -0.0087, "rho": 0.4398, "theo": 12.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PLNT290119P00080000", "bid": 23.9, "bid_size": 33.0, "ask": 28.0, "ask_size": 23.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0124, "vega": 0.3398, "theta": -0.0102, "rho": -0.6483, "theo": 25.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "PLNT290119C00085000", "bid": 10.4, "bid_size": 60.0, "ask": 12.6, "ask_size": 91.0, "iv": 0.462, "open_interest": 0.0, "volume": 22.0, "delta": 0.4982, "gamma": 0.0095, "vega": 0.3585, "theta": -0.0088, "rho": 0.4189, "theo": 11.2621, "change": 0.3, "open": 11.2, "high": 11.4, "low": 11.2, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:49:35", "percent_change": 2.7027, "prev_day_close": 11.0999999046326}, {"option": "PLNT290119P00085000", "bid": 27.4, "bid_size": 38.0, "ask": 31.5, "ask_size": 25.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.013, "vega": 0.3307, "theta": -0.0102, "rho": -0.6624, "theo": 29.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}], "symbol": "PLNT", "security_type": "stock", "exchange_id": 3, "current_price": 61.11, "price_change": 0.8, "price_change_percent": 1.3265, "bid": 60.56, "ask": 63.0, "bid_size": 100, "ask_size": 500, "open": 60.02, "high": 61.74, "low": 59.43, "close": 61.11, "prev_day_close": 60.31, "volume": 1762961, "iv30": 40.662, "iv30_change": -1.229, "iv30_change_percent": -2.9338, "seqno": 10410208545, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "PLNT"}