{"timestamp": "2026-11-10 00:48:07", "data": {"options": [{"option": "PLSE261120C00035000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 4.0, "iv": 1.6669, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0093, "rho": 0.0012, "theo": 23.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-14T10:07:32", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PLSE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0104, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00037000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 4.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0118, "rho": 0.0014, "theo": 21.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PLSE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0124, "rho": -0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00038000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 4.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.003, "vega": 0.0016, "theta": -0.0129, "rho": 0.0018, "theo": 20.1141, "change": 0.0, "open": 0.0, "high": 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": "PLSE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0027, "vega": 0.003, "theta": -0.0137, "rho": -0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00039000", "bid": 17.0, "bid_size": 7.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0141, "rho": 0.0028, "theo": 19.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PLSE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0032, "vega": 0.0035, "theta": -0.0152, "rho": -0.0003, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00040000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.2826, "open_interest": 17.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0043, "vega": 0.0027, "theta": -0.0164, "rho": 0.0031, "theo": 18.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T12:43:54", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PLSE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0038, "vega": 0.004, "theta": -0.0169, "rho": -0.0003, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00041000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0051, "vega": 0.0034, "theta": -0.019, "rho": 0.0035, "theo": 17.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PLSE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0045, "vega": 0.0046, "theta": -0.019, "rho": -0.0004, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00042000", "bid": 14.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0059, "vega": 0.0042, "theta": -0.0214, "rho": 0.0043, "theo": 16.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PLSE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0054, "vega": 0.0053, "theta": -0.0214, "rho": -0.0005, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00043000", "bid": 13.0, "bid_size": 8.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0071, "vega": 0.0051, "theta": -0.0245, "rho": 0.0048, "theo": 15.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PLSE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0066, "vega": 0.0062, "theta": -0.0242, "rho": -0.0006, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00044000", "bid": 12.0, "bid_size": 9.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0085, "vega": 0.0064, "theta": -0.028, "rho": 0.0057, "theo": 14.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PLSE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0079, "vega": 0.0073, "theta": -0.0275, "rho": -0.0007, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00045000", "bid": 11.0, "bid_size": 13.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.0659, "open_interest": 8.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0101, "vega": 0.0076, "theta": -0.0321, "rho": 0.0057, "theo": 13.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-22T12:03:48", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PLSE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0247, "open_interest": 10.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0096, "vega": 0.0085, "theta": -0.0314, "rho": -0.0008, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-16T10:00:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00046000", "bid": 10.0, "bid_size": 10.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.9932, "open_interest": 3.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0123, "vega": 0.0092, "theta": -0.0365, "rho": 0.0065, "theo": 12.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-17T09:50:24", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PLSE261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0117, "vega": 0.01, "theta": -0.036, "rho": -0.001, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00047000", "bid": 9.0, "bid_size": 9.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0149, "vega": 0.011, "theta": -0.042, "rho": 0.007, "theo": 11.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PLSE261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0143, "vega": 0.0118, "theta": -0.0414, "rho": -0.0013, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00048000", "bid": 8.0, "bid_size": 12.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8502, "open_interest": 9.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.018, "vega": 0.0134, "theta": -0.0482, "rho": 0.0081, "theo": 10.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T12:43:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PLSE261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0174, "vega": 0.014, "theta": -0.0477, "rho": -0.0016, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00049000", "bid": 7.0, "bid_size": 10.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.7797, "open_interest": 6.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0217, "vega": 0.0157, "theta": -0.0555, "rho": 0.0085, "theo": 9.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T15:13:16", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PLSE261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5979, "open_interest": 25.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0211, "vega": 0.0164, "theta": -0.0549, "rho": -0.002, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-21T12:12:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120C00050000", "bid": 6.5, "bid_size": 18.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0259, "vega": 0.0186, "theta": -0.0636, "rho": 0.0089, "theo": 8.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PLSE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1422, "open_interest": 44.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0254, "vega": 0.0192, "theta": -0.0631, "rho": -0.0024, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-03T13:37:47", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "PLSE261120C00055000", "bid": 2.9, "bid_size": 16.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.8221, "open_interest": 29.0, "volume": 5.0, "delta": 0.6951, "gamma": 0.0511, "vega": 0.0352, "theta": -0.1114, "rho": 0.0094, "theo": 4.4443, "change": 2.05, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T15:42:27", "percent_change": 70.6897, "prev_day_close": 2.90000003576279}, {"option": "PLSE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.6735, "open_interest": 7.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0507, "vega": 0.0353, "theta": -0.1109, "rho": -0.0068, "theo": 1.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:05:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PLSE261120C00060000", "bid": 0.45, "bid_size": 418.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.6992, "open_interest": 6.0, "volume": 6.0, "delta": 0.4143, "gamma": 0.0555, "vega": 0.0393, "theta": -0.1265, "rho": 0.0065, "theo": 1.9527, "change": 0.37, "open": 2.2, "high": 2.27, "low": 1.7, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:07:30", "percent_change": 19.4737, "prev_day_close": 1.90000000596046}, {"option": "PLSE261120P00060000", "bid": 2.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0552, "vega": 0.0392, "theta": -0.1256, "rho": -0.0135, "theo": 3.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PLSE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2273, "open_interest": 5.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.0382, "vega": 0.0289, "theta": -0.097, "rho": 0.0035, "theo": 0.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T13:38:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120P00065000", "bid": 5.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.038, "vega": 0.0288, "theta": -0.0958, "rho": -0.0191, "theo": 7.7957, "change": 0.0, "open": 0.0, "high": 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": "PLSE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0216, "vega": 0.0176, "theta": -0.0612, "rho": 0.0017, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120P00070000", "bid": 9.7, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0216, "vega": 0.0175, "theta": -0.0596, "rho": -0.023, "theo": 12.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PLSE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0115, "vega": 0.01, "theta": -0.0354, "rho": 0.0008, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120P00075000", "bid": 14.7, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0115, "vega": 0.0099, "theta": -0.0334, "rho": -0.0258, "theo": 17.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PLSE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.006, "vega": 0.0055, "theta": -0.0198, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261120P00080000", "bid": 19.5, "bid_size": 9.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.006, "vega": 0.0055, "theta": -0.0172, "rho": -0.028, "theo": 22.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PLSE261218C00030000", "bid": 26.0, "bid_size": 2.0, "ask": 30.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0041, "vega": 0.016, "theta": -0.0322, "rho": 0.0138, "theo": 28.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "PLSE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0037, "vega": 0.0182, "theta": -0.0314, "rho": -0.0036, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00035000", "bid": 21.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0062, "vega": 0.0212, "theta": -0.035, "rho": 0.0168, "theo": 23.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PLSE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0057, "vega": 0.0236, "theta": -0.0342, "rho": -0.0049, "theo": 0.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00037000", "bid": 19.5, "bid_size": 7.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0074, "vega": 0.0244, "theta": -0.0365, "rho": 0.0188, "theo": 21.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PLSE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0068, "vega": 0.0264, "theta": -0.0358, "rho": -0.0056, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00038000", "bid": 18.5, "bid_size": 7.0, "ask": 23.0, "ask_size": 4.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.008, "vega": 0.0258, "theta": -0.0375, "rho": 0.0192, "theo": 20.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PLSE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0075, "vega": 0.028, "theta": -0.0366, "rho": -0.006, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00039000", "bid": 17.5, "bid_size": 7.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0088, "vega": 0.0277, "theta": -0.0385, "rho": 0.0204, "theo": 19.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PLSE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0082, "vega": 0.0297, "theta": -0.0376, "rho": -0.0065, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00040000", "bid": 16.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0096, "vega": 0.0296, "theta": -0.0396, "rho": 0.0211, "theo": 18.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "PLSE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.009, "vega": 0.0316, "theta": -0.0387, "rho": -0.007, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00041000", "bid": 15.5, "bid_size": 7.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0105, "vega": 0.0315, "theta": -0.0407, "rho": 0.0217, "theo": 17.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PLSE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0099, "vega": 0.0335, "theta": -0.0398, "rho": -0.0076, "theo": 0.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00042000", "bid": 14.5, "bid_size": 7.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0115, "vega": 0.034, "theta": -0.0419, "rho": 0.0228, "theo": 16.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PLSE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0108, "vega": 0.0357, "theta": -0.041, "rho": -0.0083, "theo": 1.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00043000", "bid": 13.5, "bid_size": 9.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0126, "vega": 0.0361, "theta": -0.0433, "rho": 0.0232, "theo": 15.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PLSE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0119, "vega": 0.038, "theta": -0.0423, "rho": -0.0091, "theo": 1.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00044000", "bid": 12.5, "bid_size": 15.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0138, "vega": 0.0388, "theta": -0.0448, "rho": 0.0241, "theo": 15.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PLSE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.1271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0131, "vega": 0.0404, "theta": -0.0438, "rho": -0.0099, "theo": 1.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00045000", "bid": 12.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.853, "open_interest": 0.0, "volume": 2.0, "delta": 0.8568, "gamma": 0.015, "vega": 0.0414, "theta": -0.0463, "rho": 0.0248, "theo": 14.1389, "change": 3.2, "open": 13.24, "high": 13.24, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T13:51:37", "percent_change": 32.3232, "prev_day_close": 9.90000009536743}, {"option": "PLSE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0143, "vega": 0.043, "theta": -0.0453, "rho": -0.0108, "theo": 1.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00046000", "bid": 11.0, "bid_size": 18.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0164, "vega": 0.0445, "theta": -0.0479, "rho": 0.0257, "theo": 13.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PLSE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0157, "vega": 0.0458, "theta": -0.0469, "rho": -0.0119, "theo": 1.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218C00047000", "bid": 10.0, "bid_size": 9.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0179, "vega": 0.0474, "theta": -0.0496, "rho": 0.0261, "theo": 12.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PLSE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0171, "vega": 0.0487, "theta": -0.0486, "rho": -0.0131, "theo": 1.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLSE261218C00048000", "bid": 9.5, "bid_size": 7.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0194, "vega": 0.0506, "theta": -0.0514, "rho": 0.0268, "theo": 11.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PLSE261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0187, "vega": 0.0517, "theta": -0.0504, "rho": -0.0144, "theo": 1.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLSE261218C00049000", "bid": 8.5, "bid_size": 7.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.021, "vega": 0.0539, "theta": -0.0532, "rho": 0.0273, "theo": 10.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PLSE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0202, "vega": 0.0548, "theta": -0.0522, "rho": -0.0159, "theo": 1.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PLSE261218C00050000", "bid": 7.5, "bid_size": 16.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0226, "vega": 0.057, "theta": -0.055, "rho": 0.0274, "theo": 9.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PLSE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0218, "vega": 0.0578, "theta": -0.054, "rho": -0.0175, "theo": 2.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PLSE261218C00055000", "bid": 4.0, "bid_size": 19.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6429, "open_interest": 2.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0292, "vega": 0.0708, "theta": -0.0633, "rho": 0.0263, "theo": 6.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-10-23T15:20:51", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PLSE261218P00055000", "bid": 1.6, "bid_size": 13.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.6568, "open_interest": 0.0, "volume": 1.0, "delta": -0.3661, "gamma": 0.0286, "vega": 0.071, "theta": -0.0623, "rho": -0.0281, "theo": 3.7443, "change": -2.06, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T12:44:58", "percent_change": -33.7705, "prev_day_close": 6.09999990463257}, {"option": "PLSE261218C00060000", "bid": 1.8, "bid_size": 22.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.6431, "open_interest": 1.0, "volume": 21.0, "delta": 0.4765, "gamma": 0.0306, "vega": 0.075, "theta": -0.0665, "rho": 0.0221, "theo": 4.2021, "change": 1.55, "open": 3.55, "high": 4.1, "low": 3.55, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 60.7843, "prev_day_close": 2.55000004917383}, {"option": "PLSE261218P00060000", "bid": 4.0, "bid_size": 14.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0302, "vega": 0.0749, "theta": -0.0654, "rho": -0.0409, "theo": 6.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PLSE261218C00065000", "bid": 0.1, "bid_size": 963.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0274, "vega": 0.0697, "theta": -0.0635, "rho": 0.017, "theo": 2.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218P00065000", "bid": 7.5, "bid_size": 18.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0271, "vega": 0.0695, "theta": -0.0621, "rho": -0.0533, "theo": 9.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PLSE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0225, "vega": 0.0602, "theta": -0.0569, "rho": 0.0127, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218P00070000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0223, "vega": 0.0599, "theta": -0.0552, "rho": -0.064, "theo": 14.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PLSE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0179, "vega": 0.0501, "theta": -0.049, "rho": 0.0094, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE261218P00075000", "bid": 15.3, "bid_size": 5.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0178, "vega": 0.0499, "theta": -0.047, "rho": -0.0731, "theo": 18.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PLSE270115C00015000", "bid": 41.0, "bid_size": 2.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0015, "vega": 0.0142, "theta": -0.0294, "rho": 0.0107, "theo": 43.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "PLSE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9758, "open_interest": 7.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0281, "rho": -0.005, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00016000", "bid": 40.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0016, "vega": 0.0149, "theta": -0.0293, "rho": 0.0114, "theo": 42.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-06-11T09:30:03", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "PLSE270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8374, "open_interest": 4.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0013, "vega": 0.0176, "theta": -0.0279, "rho": -0.0052, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00017000", "bid": 39.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.0155, "theta": -0.0291, "rho": 0.0121, "theo": 41.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PLSE270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7098, "open_interest": 3.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0014, "vega": 0.0184, "theta": -0.0278, "rho": -0.0054, "theo": 0.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00018000", "bid": 38.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0019, "vega": 0.0161, "theta": -0.029, "rho": 0.0128, "theo": 40.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-06-11T09:30:03", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "PLSE270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5912, "open_interest": 4.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0277, "rho": -0.0056, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00019000", "bid": 37.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0021, "vega": 0.0168, "theta": -0.0289, "rho": 0.0135, "theo": 39.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T13:11:46", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "PLSE270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4805, "open_interest": 5.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0017, "vega": 0.02, "theta": -0.0276, "rho": -0.0058, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00020000", "bid": 36.0, "bid_size": 2.0, "ask": 40.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0023, "vega": 0.0174, "theta": -0.0288, "rho": 0.0142, "theo": 38.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T12:54:02", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "PLSE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3767, "open_interest": 2.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0019, "vega": 0.0209, "theta": -0.0276, "rho": -0.006, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00021000", "bid": 35.0, "bid_size": 2.0, "ask": 39.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0024, "vega": 0.0181, "theta": -0.0288, "rho": 0.0148, "theo": 37.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "PLSE270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.279, "open_interest": 2.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.002, "vega": 0.0217, "theta": -0.0276, "rho": -0.0063, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00022000", "bid": 34.0, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 1.4229, "open_interest": 61.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0026, "vega": 0.0189, "theta": -0.0288, "rho": 0.0155, "theo": 36.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-30T09:33:18", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "PLSE270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1866, "open_interest": 2.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0022, "vega": 0.0226, "theta": -0.0276, "rho": -0.0065, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00023000", "bid": 33.0, "bid_size": 2.0, "ask": 37.7, "ask_size": 2.0, "iv": 1.4414, "open_interest": 11.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0029, "vega": 0.0198, "theta": -0.0289, "rho": 0.0162, "theo": 35.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-11T13:05:00", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "PLSE270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0991, "open_interest": 8.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0024, "vega": 0.0236, "theta": -0.0276, "rho": -0.0068, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-03T12:41:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00024000", "bid": 32.0, "bid_size": 2.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.414, "open_interest": 5.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0031, "vega": 0.0206, "theta": -0.029, "rho": 0.017, "theo": 34.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-10-05T10:11:15", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "PLSE270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0159, "open_interest": 2.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0026, "vega": 0.0246, "theta": -0.0277, "rho": -0.0071, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00025000", "bid": 31.0, "bid_size": 2.0, "ask": 35.9, "ask_size": 8.0, "iv": 1.3845, "open_interest": 30.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0033, "vega": 0.0216, "theta": -0.0291, "rho": 0.0178, "theo": 33.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-30T09:33:18", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "PLSE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9366, "open_interest": 13.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0028, "vega": 0.0256, "theta": -0.0278, "rho": -0.0074, "theo": 0.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-03T10:08:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00026000", "bid": 30.1, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 1.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0036, "vega": 0.0227, "theta": -0.0292, "rho": 0.0186, "theo": 32.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "PLSE270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.003, "vega": 0.0268, "theta": -0.0279, "rho": -0.0077, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00027000", "bid": 29.0, "bid_size": 2.0, "ask": 33.8, "ask_size": 2.0, "iv": 1.2466, "open_interest": 15.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0039, "vega": 0.0238, "theta": -0.0294, "rho": 0.0197, "theo": 31.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.22, "last_trade_time": "2026-08-27T10:52:48", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "PLSE270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7881, "open_interest": 3.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0033, "vega": 0.0279, "theta": -0.0281, "rho": -0.0081, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-03T12:41:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00028000", "bid": 28.1, "bid_size": 2.0, "ask": 33.0, "ask_size": 8.0, "iv": 1.2669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0042, "vega": 0.025, "theta": -0.0297, "rho": 0.0206, "theo": 30.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PLSE270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7184, "open_interest": 1.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0036, "vega": 0.0292, "theta": -0.0283, "rho": -0.0085, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00029000", "bid": 27.1, "bid_size": 5.0, "ask": 32.0, "ask_size": 5.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0045, "vega": 0.0264, "theta": -0.03, "rho": 0.0217, "theo": 29.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PLSE270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6513, "open_interest": 3.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0039, "vega": 0.0305, "theta": -0.0285, "rho": -0.0089, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00030000", "bid": 26.0, "bid_size": 8.0, "ask": 30.9, "ask_size": 4.0, "iv": 1.1211, "open_interest": 18.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0048, "vega": 0.0278, "theta": -0.0302, "rho": 0.0229, "theo": 28.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-14T12:30:34", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PLSE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5867, "open_interest": 3.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0042, "vega": 0.0319, "theta": -0.0288, "rho": -0.0094, "theo": 1.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T12:03:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00031000", "bid": 25.0, "bid_size": 2.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.9678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0052, "vega": 0.029, "theta": -0.0306, "rho": 0.0236, "theo": 27.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PLSE270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0045, "vega": 0.0334, "theta": -0.0291, "rho": -0.0099, "theo": 1.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00032000", "bid": 24.0, "bid_size": 6.0, "ask": 28.9, "ask_size": 4.0, "iv": 1.0278, "open_interest": 2.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0056, "vega": 0.0309, "theta": -0.0309, "rho": 0.025, "theo": 26.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PLSE270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4639, "open_interest": 1.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0049, "vega": 0.0349, "theta": -0.0295, "rho": -0.0105, "theo": 1.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00033000", "bid": 23.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 5.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.006, "vega": 0.0328, "theta": -0.0313, "rho": 0.0262, "theo": 25.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "PLSE270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4054, "open_interest": 1.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0053, "vega": 0.0366, "theta": -0.0299, "rho": -0.0111, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-05T15:30:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00034000", "bid": 22.5, "bid_size": 7.0, "ask": 27.0, "ask_size": 4.0, "iv": 1.0441, "open_interest": 1.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0065, "vega": 0.0344, "theta": -0.0317, "rho": 0.0272, "theo": 24.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PLSE270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3486, "open_interest": 2.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0057, "vega": 0.0383, "theta": -0.0304, "rho": -0.0117, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00035000", "bid": 21.5, "bid_size": 10.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.9984, "open_interest": 36.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.007, "vega": 0.0361, "theta": -0.0322, "rho": 0.028, "theo": 23.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.53, "last_trade_time": "2026-10-29T13:50:47", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PLSE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2935, "open_interest": 4.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0062, "vega": 0.0402, "theta": -0.0309, "rho": -0.0124, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-14T15:45:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00036000", "bid": 20.5, "bid_size": 7.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.954, "open_interest": 2.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0076, "vega": 0.0381, "theta": -0.0328, "rho": 0.029, "theo": 22.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PLSE270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2398, "open_interest": 1.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0067, "vega": 0.0422, "theta": -0.0314, "rho": -0.0132, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-14T12:11:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00037000", "bid": 19.5, "bid_size": 9.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.9105, "open_interest": 3.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0081, "vega": 0.0403, "theta": -0.0334, "rho": 0.0301, "theo": 22.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PLSE270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0073, "vega": 0.0444, "theta": -0.032, "rho": -0.0141, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00038000", "bid": 18.5, "bid_size": 10.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.9195, "open_interest": 5.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0088, "vega": 0.0429, "theta": -0.034, "rho": 0.0316, "theo": 21.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PLSE270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0079, "vega": 0.0466, "theta": -0.0326, "rho": -0.0151, "theo": 1.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00039000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.944, "open_interest": 1.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0094, "vega": 0.0453, "theta": -0.0348, "rho": 0.0324, "theo": 20.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PLSE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0864, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0085, "vega": 0.049, "theta": -0.0333, "rho": -0.0161, "theo": 1.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00040000", "bid": 17.0, "bid_size": 10.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.8995, "open_interest": 88.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0102, "vega": 0.0483, "theta": -0.0355, "rho": 0.0345, "theo": 19.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-10-07T12:24:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PLSE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0376, "open_interest": 13.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0092, "vega": 0.0514, "theta": -0.034, "rho": -0.0172, "theo": 1.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T12:31:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00041000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0109, "vega": 0.0508, "theta": -0.0363, "rho": 0.0351, "theo": 18.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PLSE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9897, "open_interest": 1.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.01, "vega": 0.0541, "theta": -0.0348, "rho": -0.0185, "theo": 1.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00042000", "bid": 15.0, "bid_size": 10.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0117, "vega": 0.0535, "theta": -0.0371, "rho": 0.0359, "theo": 17.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PLSE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9427, "open_interest": 14.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0107, "vega": 0.0568, "theta": -0.0356, "rho": -0.0199, "theo": 1.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-10-16T13:40:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115C00045000", "bid": 12.5, "bid_size": 15.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.7883, "open_interest": 56.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0144, "vega": 0.0633, "theta": -0.0397, "rho": 0.0392, "theo": 14.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:55:47", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PLSE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8061, "open_interest": 20.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0134, "vega": 0.0657, "theta": -0.0382, "rho": -0.0248, "theo": 2.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:36:46", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLSE270115C00050000", "bid": 8.5, "bid_size": 16.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.7093, "open_interest": 20.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0193, "vega": 0.08, "theta": -0.0442, "rho": 0.042, "theo": 10.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-29T13:51:49", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PLSE270115P00050000", "bid": 0.5, "bid_size": 429.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.62, "open_interest": 1.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0183, "vega": 0.0812, "theta": -0.0427, "rho": -0.0363, "theo": 3.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-21T15:40:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PLSE270115C00055000", "bid": 5.5, "bid_size": 27.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6734, "open_interest": 24.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0232, "vega": 0.093, "theta": -0.0476, "rho": 0.041, "theo": 7.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T15:20:04", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PLSE270115P00055000", "bid": 2.3, "bid_size": 7.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.5789, "open_interest": 1.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0223, "vega": 0.0932, "theta": -0.046, "rho": -0.052, "theo": 5.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-16T11:42:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PLSE270115C00060000", "bid": 2.8, "bid_size": 2.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.6452, "open_interest": 1073.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0246, "vega": 0.0976, "theta": -0.0481, "rho": 0.0361, "theo": 5.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:33:42", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "PLSE270115P00060000", "bid": 5.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0239, "vega": 0.0972, "theta": -0.0465, "rho": -0.0704, "theo": 7.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-08-13T10:42:39", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PLSE270115C00065000", "bid": 3.0, "bid_size": 4.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.64, "open_interest": 17.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0234, "vega": 0.0935, "theta": -0.0457, "rho": 0.0298, "theo": 3.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-23T11:40:57", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PLSE270115P00065000", "bid": 8.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0229, "vega": 0.0928, "theta": -0.0438, "rho": -0.089, "theo": 11.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PLSE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6492, "open_interest": 63.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0207, "vega": 0.0838, "theta": -0.0411, "rho": 0.0234, "theo": 2.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:21:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115P00070000", "bid": 11.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0203, "vega": 0.0832, "theta": -0.039, "rho": -0.1063, "theo": 15.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-09-17T13:11:30", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PLSE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.76, "open_interest": 75.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0174, "vega": 0.0721, "theta": -0.0358, "rho": 0.0181, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T13:28:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115P00075000", "bid": 15.5, "bid_size": 7.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0171, "vega": 0.0715, "theta": -0.0332, "rho": -0.1219, "theo": 19.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PLSE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8572, "open_interest": 33.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0143, "vega": 0.0606, "theta": -0.0303, "rho": 0.0139, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T13:35:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270115P00080000", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0141, "vega": 0.0598, "theta": -0.0274, "rho": -0.1357, "theo": 23.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "PLSE270416C00025000", "bid": 31.7, "bid_size": 7.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.9775, "open_interest": 17.0, "volume": 0.0, "delta": 0.929, "gamma": 0.003, "vega": 0.0488, "theta": -0.0132, "rho": 0.0628, "theo": 34.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T12:27:07", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PLSE270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2836, "open_interest": 3.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0029, "vega": 0.0488, "theta": -0.0174, "rho": -0.0223, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270416C00030000", "bid": 27.0, "bid_size": 14.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.8555, "open_interest": 34.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0043, "vega": 0.06, "theta": -0.0145, "rho": 0.0782, "theo": 30.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-14T14:35:18", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PLSE270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0559, "open_interest": 12.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0042, "vega": 0.06, "theta": -0.0182, "rho": -0.0277, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T12:38:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270416C00035000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.805, "open_interest": 3.0, "volume": 0.0, "delta": 0.879, "gamma": 0.006, "vega": 0.0739, "theta": -0.0163, "rho": 0.0931, "theo": 25.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-14T13:53:43", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PLSE270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8655, "open_interest": 4.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0059, "vega": 0.0738, "theta": -0.0195, "rho": -0.0354, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PLSE270416C00039000", "bid": 19.5, "bid_size": 9.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0077, "vega": 0.0871, "theta": -0.0182, "rho": 0.1036, "theo": 22.1065, "change": 0.0, "open": 0.0, "high": 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": "PLSE270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7313, "open_interest": 1.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0077, "vega": 0.0869, "theta": -0.0209, "rho": -0.044, "theo": 2.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLSE270416C00040000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.7543, "open_interest": 4.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0082, "vega": 0.0906, "theta": -0.0187, "rho": 0.106, "theo": 21.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-10-07T12:10:39", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "PLSE270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6997, "open_interest": 1.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0082, "vega": 0.0905, "theta": -0.0213, "rho": -0.0466, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PLSE270416C00041000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.72, "open_interest": 1.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0087, "vega": 0.0943, "theta": -0.0192, "rho": 0.1079, "theo": 20.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-31T15:24:41", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "PLSE270416P00041000", "bid": 0.2, "bid_size": 1071.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0087, "vega": 0.0942, "theta": -0.0217, "rho": -0.0492, "theo": 3.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PLSE270416C00042000", "bid": 17.5, "bid_size": 7.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0092, "vega": 0.098, "theta": -0.0198, "rho": 0.1098, "theo": 19.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PLSE270416P00042000", "bid": 0.5, "bid_size": 429.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0092, "vega": 0.098, "theta": -0.0222, "rho": -0.0521, "theo": 3.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "PLSE270416C00043000", "bid": 16.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0097, "vega": 0.1017, "theta": -0.0203, "rho": 0.1115, "theo": 18.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PLSE270416P00043000", "bid": 0.6, "bid_size": 7.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0097, "vega": 0.1017, "theta": -0.0226, "rho": -0.055, "theo": 3.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PLSE270416C00044000", "bid": 16.0, "bid_size": 6.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0102, "vega": 0.1055, "theta": -0.0209, "rho": 0.1127, "theo": 18.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "PLSE270416P00044000", "bid": 0.8, "bid_size": 7.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0103, "vega": 0.1055, "theta": -0.0231, "rho": -0.0582, "theo": 3.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PLSE270416C00045000", "bid": 15.0, "bid_size": 13.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.6974, "open_interest": 12.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0108, "vega": 0.1092, "theta": -0.0215, "rho": 0.1139, "theo": 17.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-11-04T15:55:47", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PLSE270416P00045000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.663, "open_interest": 66.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0108, "vega": 0.1093, "theta": -0.0235, "rho": -0.0616, "theo": 3.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T12:39:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PLSE270416C00046000", "bid": 14.5, "bid_size": 7.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0113, "vega": 0.113, "theta": -0.022, "rho": 0.1148, "theo": 16.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PLSE270416P00046000", "bid": 1.4, "bid_size": 7.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0114, "vega": 0.1132, "theta": -0.024, "rho": -0.0651, "theo": 4.1805, "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": 5.25}, {"option": "PLSE270416C00047000", "bid": 14.0, "bid_size": 6.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.6943, "open_interest": 1.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0118, "vega": 0.1168, "theta": -0.0226, "rho": 0.115, "theo": 15.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-20T10:27:08", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PLSE270416P00047000", "bid": 1.8, "bid_size": 7.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0119, "vega": 0.117, "theta": -0.0244, "rho": -0.0687, "theo": 4.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PLSE270416C00048000", "bid": 13.0, "bid_size": 12.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.6803, "open_interest": 8.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0124, "vega": 0.1204, "theta": -0.0231, "rho": 0.1155, "theo": 15.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-08-27T10:52:48", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PLSE270416P00048000", "bid": 2.3, "bid_size": 7.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0125, "vega": 0.1206, "theta": -0.0249, "rho": -0.0726, "theo": 4.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PLSE270416C00049000", "bid": 12.5, "bid_size": 7.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0129, "vega": 0.1239, "theta": -0.0237, "rho": 0.1155, "theo": 14.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PLSE270416P00049000", "bid": 2.4, "bid_size": 7.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.013, "vega": 0.1241, "theta": -0.0253, "rho": -0.0766, "theo": 5.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PLSE270416C00050000", "bid": 12.0, "bid_size": 8.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.678, "open_interest": 44.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0134, "vega": 0.1273, "theta": -0.0242, "rho": 0.115, "theo": 13.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-19T12:07:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PLSE270416P00050000", "bid": 4.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6962, "open_interest": 70.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0135, "vega": 0.1276, "theta": -0.0257, "rho": -0.0806, "theo": 5.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-27T09:46:16", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PLSE270416C00055000", "bid": 9.0, "bid_size": 13.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.6536, "open_interest": 42.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0154, "vega": 0.1415, "theta": -0.0264, "rho": 0.1099, "theo": 10.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T15:48:30", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PLSE270416P00055000", "bid": 5.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6298, "open_interest": 13.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0157, "vega": 0.1418, "theta": -0.0274, "rho": -0.1021, "theo": 7.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-11T15:55:00", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PLSE270416C00060000", "bid": 6.5, "bid_size": 12.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.6286, "open_interest": 1.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0166, "vega": 0.1494, "theta": -0.0278, "rho": 0.1003, "theo": 8.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-10-30T10:04:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PLSE270416P00060000", "bid": 8.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.017, "vega": 0.1496, "theta": -0.0282, "rho": -0.1239, "theo": 10.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PLSE270416C00065000", "bid": 4.8, "bid_size": 7.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.6296, "open_interest": 1.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0169, "vega": 0.1508, "theta": -0.0282, "rho": 0.089, "theo": 6.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PLSE270416P00065000", "bid": 11.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0174, "vega": 0.1506, "theta": -0.0281, "rho": -0.144, "theo": 13.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "PLSE270416C00070000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.6152, "open_interest": 21.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0164, "vega": 0.147, "theta": -0.0276, "rho": 0.0774, "theo": 5.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:39:08", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PLSE270416P00070000", "bid": 14.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.017, "vega": 0.1461, "theta": -0.0271, "rho": -0.1603, "theo": 16.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "PLSE270416C00075000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.635, "open_interest": 18.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0155, "vega": 0.1394, "theta": -0.0264, "rho": 0.0666, "theo": 4.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:02:19", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLSE270416P00075000", "bid": 18.5, "bid_size": 6.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5927, "open_interest": 16.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0162, "vega": 0.1374, "theta": -0.0254, "rho": -0.1713, "theo": 20.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-11-03T12:32:04", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "PLSE270416C00080000", "bid": 1.0, "bid_size": 19.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5774, "open_interest": 35.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0143, "vega": 0.1298, "theta": -0.0248, "rho": 0.0569, "theo": 3.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:20:04", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "PLSE270416P00080000", "bid": 22.1, "bid_size": 7.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0152, "vega": 0.1263, "theta": -0.0234, "rho": -0.1785, "theo": 24.6499, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PLSE", "security_type": "stock", "exchange_id": 2, "current_price": 58.2416, "price_change": 4.88, "price_change_percent": 9.1574, "bid": 52.8, "ask": 58.25, "bid_size": 400, "ask_size": 1000, "open": 53.36, "high": 58.94, "low": 53.36, "close": 58.17, "prev_day_close": 53.29, "volume": 534587, "iv30": 68.015, "iv30_change": -7.273, "iv30_change_percent": -9.6602, "seqno": 10412148808, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "PLSE"}