{"timestamp": "2026-11-14 01:04:42", "data": {"options": [{"option": "PLTR261113C00050000", "bid": 116.95, "bid_size": 111.0, "ask": 119.15, "ask_size": 72.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.28, "last_trade_time": "2026-11-12T12:43:11", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "PLTR261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:14:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00055000", "bid": 111.95, "bid_size": 107.0, "ask": 114.15, "ask_size": 85.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.29, "last_trade_time": "2026-11-12T12:43:11", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "PLTR261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T15:19:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00060000", "bid": 106.95, "bid_size": 97.0, "ask": 109.15, "ask_size": 68.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.39, "last_trade_time": "2026-11-04T12:39:09", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "PLTR261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 0.0, "open_interest": 173.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:04:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00065000", "bid": 101.95, "bid_size": 102.0, "ask": 104.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.34, "last_trade_time": "2026-11-04T12:39:09", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "PLTR261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:43:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00070000", "bid": 96.8, "bid_size": 94.0, "ask": 99.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.27, "last_trade_time": "2026-11-10T10:58:59", "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "PLTR261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:18:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00075000", "bid": 91.8, "bid_size": 99.0, "ask": 94.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 92.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.8, "last_trade_time": "2026-11-03T14:04:15", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "PLTR261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T15:01:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113C00080000", "bid": 86.95, "bid_size": 105.0, "ask": 89.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 87.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.62, "last_trade_time": "2026-11-03T10:01:51", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "PLTR261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 11.0, "iv": 0.0, "open_interest": 994.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:24:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00085000", "bid": 81.95, "bid_size": 95.0, "ask": 84.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 82.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.88, "last_trade_time": "2026-11-11T15:54:59", "percent_change": 0.0, "prev_day_close": 86.8250007629394}, {"option": "PLTR261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 6597.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:58:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00090000", "bid": 76.95, "bid_size": 102.0, "ask": 79.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 21.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 77.9702, "change": -2.96, "open": 78.69, "high": 78.69, "low": 78.69, "tick": "down", "last_trade_price": 78.69, "last_trade_time": "2026-11-13T14:39:37", "percent_change": -3.62523, "prev_day_close": 81.6499977111816}, {"option": "PLTR261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 12606.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T11:45:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00095000", "bid": 71.95, "bid_size": 102.0, "ask": 74.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 34.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 72.9703, "change": -3.64, "open": 70.81, "high": 73.06, "low": 70.81, "tick": "up", "last_trade_price": 73.06, "last_trade_time": "2026-11-13T13:09:04", "percent_change": -4.74576, "prev_day_close": 76.7000007629394}, {"option": "PLTR261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 100.0, "iv": 0.0, "open_interest": 727.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T11:08:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113C00100000", "bid": 66.95, "bid_size": 100.0, "ask": 69.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 56.0, "volume": 9.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 67.9704, "change": -4.205, "open": 67.27, "high": 67.27, "low": 67.27, "tick": "down", "last_trade_price": 67.27, "last_trade_time": "2026-11-13T11:39:46", "percent_change": -5.88318, "prev_day_close": 71.4750022888184}, {"option": "PLTR261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.0, "open_interest": 5941.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:01:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00105000", "bid": 61.95, "bid_size": 98.0, "ask": 64.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 60.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 62.9705, "change": -3.58, "open": 62.92, "high": 62.92, "low": 62.92, "tick": "down", "last_trade_price": 62.92, "last_trade_time": "2026-11-13T13:36:02", "percent_change": -5.38346, "prev_day_close": 66.5}, {"option": "PLTR261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 1174.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T13:54:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00110000", "bid": 56.95, "bid_size": 162.0, "ask": 59.1, "ask_size": 132.0, "iv": 0.0, "open_interest": 61.0, "volume": 13.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 57.9706, "change": -2.985, "open": 56.64, "high": 58.04, "low": 55.9, "tick": "up", "last_trade_price": 58.04, "last_trade_time": "2026-11-13T13:36:48", "percent_change": -4.89144, "prev_day_close": 61.0250015258789}, {"option": "PLTR261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 11.0, "iv": 0.0, "open_interest": 1474.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T11:25:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00115000", "bid": 51.95, "bid_size": 87.0, "ask": 54.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 36.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 52.9707, "change": -2.455, "open": 53.8, "high": 54.07, "low": 53.8, "tick": "up", "last_trade_price": 54.07, "last_trade_time": "2026-11-13T14:11:06", "percent_change": -4.34321, "prev_day_close": 56.5249996185303}, {"option": "PLTR261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 969.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T11:04:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00119000", "bid": 47.8, "bid_size": 94.0, "ask": 50.15, "ask_size": 83.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 48.9708, "change": -3.175, "open": 48.63, "high": 49.65, "low": 48.63, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-11-13T14:26:51", "percent_change": -6.01041, "prev_day_close": 52.8250007629394}, {"option": "PLTR261113P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 11.0, "iv": 0.0, "open_interest": 1010.0, "volume": 4.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:24:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00120000", "bid": 46.95, "bid_size": 91.0, "ask": 49.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 45.0, "volume": 7.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 47.9709, "change": -2.775, "open": 45.78, "high": 48.9, "low": 45.78, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-11-13T14:39:30", "percent_change": -5.3701, "prev_day_close": 51.6749992370606}, {"option": "PLTR261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 1233.0, "volume": 78.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:50:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00121000", "bid": 45.85, "bid_size": 97.0, "ask": 48.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 29.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 46.9709, "change": -2.54, "open": 46.38, "high": 47.96, "low": 45.68, "tick": "up", "last_trade_price": 47.96, "last_trade_time": "2026-11-13T14:39:30", "percent_change": -5.0297, "prev_day_close": 50.5}, {"option": "PLTR261113P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 82.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T13:11:20", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "PLTR261113C00122000", "bid": 44.95, "bid_size": 100.0, "ask": 47.15, "ask_size": 87.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 45.9709, "change": -4.39, "open": 45.46, "high": 45.46, "low": 45.46, "tick": "down", "last_trade_price": 45.46, "last_trade_time": "2026-11-13T11:06:18", "percent_change": -8.80642, "prev_day_close": 49.8500003814697}, {"option": "PLTR261113P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 29.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:59:13", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113C00123000", "bid": 43.95, "bid_size": 97.0, "ask": 46.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 44.971, "change": -4.195, "open": 44.33, "high": 44.33, "low": 44.33, "tick": "down", "last_trade_price": 44.33, "last_trade_time": "2026-11-13T11:06:45", "percent_change": -8.64503, "prev_day_close": 48.5249996185303}, {"option": "PLTR261113P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 11.0, "iv": 0.0, "open_interest": 385.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:32:00", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "PLTR261113C00124000", "bid": 42.95, "bid_size": 97.0, "ask": 45.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 43.971, "change": -3.485, "open": 46.25, "high": 46.25, "low": 43.41, "tick": "up", "last_trade_price": 43.99, "last_trade_time": "2026-11-13T13:59:29", "percent_change": -7.34071, "prev_day_close": 47.4750003814697}, {"option": "PLTR261113P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:59:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00125000", "bid": 41.95, "bid_size": 93.0, "ask": 44.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 75.0, "volume": 64.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 42.971, "change": -2.7, "open": 45.3, "high": 45.3, "low": 42.66, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-11-13T14:28:11", "percent_change": -5.80645, "prev_day_close": 46.5}, {"option": "PLTR261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 0.0, "open_interest": 1673.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:14:35", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00126000", "bid": 40.95, "bid_size": 100.0, "ask": 43.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 19.0, "volume": 9.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 41.9711, "change": -2.51, "open": 41.59, "high": 42.99, "low": 41.59, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-11-13T14:39:28", "percent_change": -5.51648, "prev_day_close": 45.5}, {"option": "PLTR261113P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 55.0, "iv": 0.0, "open_interest": 238.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:35:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00127000", "bid": 39.95, "bid_size": 116.0, "ask": 42.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 19.0, "volume": 7.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 40.9711, "change": -2.5, "open": 40.55, "high": 42.05, "low": 40.55, "tick": "no_change", "last_trade_price": 42.05, "last_trade_time": "2026-11-13T14:46:38", "percent_change": -5.61167, "prev_day_close": 44.5499992370606}, {"option": "PLTR261113P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 11.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:45:57", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "PLTR261113C00128000", "bid": 38.95, "bid_size": 103.0, "ask": 41.15, "ask_size": 74.0, "iv": 0.0, "open_interest": 7.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 39.9711, "change": -2.43, "open": 41.84, "high": 41.84, "low": 39.63, "tick": "up", "last_trade_price": 41.12, "last_trade_time": "2026-11-13T14:46:38", "percent_change": -5.57979, "prev_day_close": 43.5499992370606}, {"option": "PLTR261113P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 11.0, "iv": 0.0, "open_interest": 142.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T11:31:01", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "PLTR261113C00129000", "bid": 37.95, "bid_size": 117.0, "ask": 40.15, "ask_size": 75.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 38.9712, "change": -1.54, "open": 40.91, "high": 40.91, "low": 40.91, "tick": "down", "last_trade_price": 40.91, "last_trade_time": "2026-11-13T10:00:59", "percent_change": -3.6278, "prev_day_close": 42.4500007629394}, {"option": "PLTR261113P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:08:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PLTR261113C00130000", "bid": 36.95, "bid_size": 101.0, "ask": 39.15, "ask_size": 65.0, "iv": 0.0, "open_interest": 84.0, "volume": 14.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 37.9712, "change": -2.855, "open": 40.67, "high": 40.67, "low": 37.14, "tick": "down", "last_trade_price": 38.62, "last_trade_time": "2026-11-13T15:42:56", "percent_change": -6.88367, "prev_day_close": 41.4750003814697}, {"option": "PLTR261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 2251.0, "volume": 45.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:34:11", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00131000", "bid": 35.95, "bid_size": 100.0, "ask": 38.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 5.0, "volume": 9.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.9713, "change": -2.64, "open": 38.42, "high": 38.42, "low": 37.47, "tick": "no_change", "last_trade_price": 37.76, "last_trade_time": "2026-11-13T14:47:23", "percent_change": -6.53466, "prev_day_close": 40.4000015258789}, {"option": "PLTR261113P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 25.0, "iv": 0.0, "open_interest": 1023.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T09:42:55", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "PLTR261113C00132000", "bid": 34.95, "bid_size": 101.0, "ask": 37.15, "ask_size": 70.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.9713, "change": -3.125, "open": 37.49, "high": 37.49, "low": 33.7, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-13T14:09:55", "percent_change": -7.8964, "prev_day_close": 39.5749988555908}, {"option": "PLTR261113P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:31:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00133000", "bid": 33.95, "bid_size": 92.0, "ask": 36.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 21.0, "volume": 5.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.9713, "change": -3.155, "open": 36.56, "high": 36.56, "low": 32.77, "tick": "down", "last_trade_price": 35.47, "last_trade_time": "2026-11-13T14:09:55", "percent_change": -8.16828, "prev_day_close": 38.625}, {"option": "PLTR261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 260.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.965, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-13T10:25:03", "percent_change": 364.151, "prev_day_close": 0.264999985694885}, {"option": "PLTR261113C00134000", "bid": 32.95, "bid_size": 101.0, "ask": 34.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 9.0, "volume": 9.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 33.9714, "change": -2.92, "open": 34.35, "high": 34.78, "low": 34.35, "tick": "up", "last_trade_price": 34.78, "last_trade_time": "2026-11-13T14:27:45", "percent_change": -7.74536, "prev_day_close": 37.7000007629394}, {"option": "PLTR261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T09:59:26", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "PLTR261113C00135000", "bid": 31.95, "bid_size": 102.0, "ask": 34.15, "ask_size": 162.0, "iv": 0.0, "open_interest": 83.0, "volume": 26.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 32.9714, "change": -3.0, "open": 35.12, "high": 35.13, "low": 29.68, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-11-13T14:27:45", "percent_change": -8.14111, "prev_day_close": 36.8500003814697}, {"option": "PLTR261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 2416.0, "volume": 7.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:14:09", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "PLTR261113C00136000", "bid": 30.95, "bid_size": 151.0, "ask": 33.1, "ask_size": 151.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 31.9715, "change": -4.455, "open": 34.19, "high": 34.2, "low": 29.64, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-11-13T12:58:11", "percent_change": -12.4528, "prev_day_close": 35.7749996185303}, {"option": "PLTR261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T15:28:13", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "PLTR261113C00137000", "bid": 29.95, "bid_size": 93.0, "ask": 32.15, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 30.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.48, "last_trade_time": "2026-11-10T13:54:10", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "PLTR261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 11.0, "iv": 0.0, "open_interest": 191.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:34:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261113C00138000", "bid": 28.95, "bid_size": 109.0, "ask": 31.15, "ask_size": 56.0, "iv": 0.0, "open_interest": 9.0, "volume": 12.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 29.9715, "change": -2.525, "open": 28.5, "high": 30.95, "low": 28.5, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-13T14:19:19", "percent_change": -7.54294, "prev_day_close": 33.4750003814697}, {"option": "PLTR261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 116.0, "iv": 0.0, "open_interest": 264.0, "volume": 5.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:34:10", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00139000", "bid": 27.95, "bid_size": 85.0, "ask": 30.15, "ask_size": 70.0, "iv": 0.0, "open_interest": 9.0, "volume": 13.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 28.9716, "change": -2.465, "open": 27.56, "high": 30.01, "low": 27.56, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-11-13T14:19:19", "percent_change": -7.59045, "prev_day_close": 32.4749994277954}, {"option": "PLTR261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 233.0, "iv": 0.0, "open_interest": 263.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:07:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00140000", "bid": 26.95, "bid_size": 369.0, "ask": 29.1, "ask_size": 341.0, "iv": 0.0, "open_interest": 127.0, "volume": 30.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 27.9716, "change": -2.61, "open": 27.65, "high": 28.89, "low": 25.33, "tick": "up", "last_trade_price": 28.89, "last_trade_time": "2026-11-13T15:19:11", "percent_change": -8.28571, "prev_day_close": 31.4999990463257}, {"option": "PLTR261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 8.317, "open_interest": 2155.0, "volume": 25.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:32:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113C00141000", "bid": 26.3, "bid_size": 30.0, "ask": 28.05, "ask_size": 142.0, "iv": 0.0, "open_interest": 21.0, "volume": 4.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 26.9717, "change": -3.375, "open": 28.09, "high": 28.09, "low": 27.27, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-13T14:13:14", "percent_change": -10.9489, "prev_day_close": 30.8249998092651}, {"option": "PLTR261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 233.0, "iv": 0.0, "open_interest": 295.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.105, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T13:41:19", "percent_change": 700.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00142000", "bid": 24.95, "bid_size": 107.0, "ask": 27.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 25.9717, "change": -3.155, "open": 26.52, "high": 26.52, "low": 26.52, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-11-13T14:13:14", "percent_change": -10.6318, "prev_day_close": 29.6750001907349}, {"option": "PLTR261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 7.7204, "open_interest": 1289.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:33:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00143000", "bid": 23.95, "bid_size": 90.0, "ask": 26.15, "ask_size": 66.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 24.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "PLTR261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 7.4241, "open_interest": 846.0, "volume": 34.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:21:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00144000", "bid": 22.95, "bid_size": 99.0, "ask": 25.15, "ask_size": 78.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 23.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.89, "last_trade_time": "2026-11-11T12:21:59", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "PLTR261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 7.6219, "open_interest": 1117.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T12:10:17", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00145000", "bid": 21.95, "bid_size": 351.0, "ask": 24.1, "ask_size": 385.0, "iv": 0.0, "open_interest": 321.0, "volume": 16.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 22.9719, "change": -3.545, "open": 25.2, "high": 25.2, "low": 21.4, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-11-13T13:29:33", "percent_change": -13.3396, "prev_day_close": 26.5749998092651}, {"option": "PLTR261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 6.8352, "open_interest": 2741.0, "volume": 101.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:17:21", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00146000", "bid": 20.95, "bid_size": 113.0, "ask": 23.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 21.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-11-11T13:41:34", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PLTR261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 6.5425, "open_interest": 467.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:50:19", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113C00147000", "bid": 19.95, "bid_size": 159.0, "ask": 22.15, "ask_size": 137.0, "iv": 0.0, "open_interest": 66.0, "volume": 11.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 20.972, "change": -2.45, "open": 21.46, "high": 22.05, "low": 21.46, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-13T15:14:33", "percent_change": -10.0, "prev_day_close": 24.5}, {"option": "PLTR261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.2508, "open_interest": 1460.0, "volume": 13.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:56:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261113C00148000", "bid": 19.05, "bid_size": 74.0, "ask": 21.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 41.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 19.972, "change": -2.76, "open": 20.0, "high": 20.89, "low": 20.0, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-11-13T15:50:19", "percent_change": -11.6702, "prev_day_close": 23.6499996185303}, {"option": "PLTR261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.9602, "open_interest": 688.0, "volume": 46.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:39:02", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261113C00149000", "bid": 17.8, "bid_size": 102.0, "ask": 20.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 46.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 18.9721, "change": -2.725, "open": 19.05, "high": 19.85, "low": 19.05, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-13T15:30:22", "percent_change": -12.0709, "prev_day_close": 22.5749998092651}, {"option": "PLTR261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.6704, "open_interest": 641.0, "volume": 14.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:45:14", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261113C00150000", "bid": 17.5, "bid_size": 49.0, "ask": 19.1, "ask_size": 276.0, "iv": 0.0, "open_interest": 187.0, "volume": 80.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.9721, "change": -2.73, "open": 20.63, "high": 20.76, "low": 15.72, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-11-13T15:54:40", "percent_change": -12.6977, "prev_day_close": 21.5}, {"option": "PLTR261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.3816, "open_interest": 3771.0, "volume": 343.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:44:47", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261113C00152500", "bid": 14.85, "bid_size": 115.0, "ask": 16.25, "ask_size": 249.0, "iv": 6.6082, "open_interest": 116.0, "volume": 26.0, "delta": 0.9985, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 15.4722, "change": -3.02, "open": 19.0, "high": 19.0, "low": 12.93, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-11-13T15:59:22", "percent_change": -15.9367, "prev_day_close": 18.9499998092651}, {"option": "PLTR261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 4.6624, "open_interest": 1262.0, "volume": 196.0, "delta": -0.0015, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.025, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:25:13", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "PLTR261113C00155000", "bid": 12.2, "bid_size": 238.0, "ask": 14.1, "ask_size": 133.0, "iv": 6.5878, "open_interest": 271.0, "volume": 51.0, "delta": 0.9982, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 12.9724, "change": -2.675, "open": 16.75, "high": 16.75, "low": 10.15, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-11-13T15:50:00", "percent_change": -16.2861, "prev_day_close": 16.4250001907349}, {"option": "PLTR261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 4.2478, "open_interest": 3759.0, "volume": 1510.0, "delta": -0.0018, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.035, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:59:50", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "PLTR261113C00157500", "bid": 10.1, "bid_size": 150.0, "ask": 10.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 913.0, "volume": 42.0, "delta": 0.9977, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 10.4725, "change": -3.575, "open": 14.15, "high": 14.15, "low": 8.01, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-13T15:56:04", "percent_change": -25.3996, "prev_day_close": 14.0750002861023}, {"option": "PLTR261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 3.2301, "open_interest": 2410.0, "volume": 625.0, "delta": -0.0023, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": -0.055, "open": 0.21, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:46:36", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261113C00160000", "bid": 7.4, "bid_size": 251.0, "ask": 8.15, "ask_size": 47.0, "iv": 0.0, "open_interest": 7539.0, "volume": 5428.0, "delta": 0.997, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 7.9727, "change": -3.575, "open": 11.7, "high": 11.7, "low": 5.2, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-13T15:59:52", "percent_change": -30.8855, "prev_day_close": 11.5749998092651}, {"option": "PLTR261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 56.0, "iv": 2.5116, "open_interest": 3740.0, "volume": 3498.0, "delta": -0.0031, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0027, "change": -0.085, "open": 0.08, "high": 0.22, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:57:22", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "PLTR261113C00162500", "bid": 5.1, "bid_size": 153.0, "ask": 5.95, "ask_size": 96.0, "iv": 2.5458, "open_interest": 3821.0, "volume": 2770.0, "delta": 0.9956, "gamma": 0.006, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 5.4728, "change": -3.805, "open": 9.82, "high": 9.82, "low": 3.1, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-13T15:58:00", "percent_change": -42.1607, "prev_day_close": 9.02500009536743}, {"option": "PLTR261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.7843, "open_interest": 4017.0, "volume": 5761.0, "delta": -0.0044, "gamma": 0.006, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.14, "open": 0.09, "high": 0.59, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:53:44", "percent_change": -87.5, "prev_day_close": 0.160000003874302}, {"option": "PLTR261113C00165000", "bid": 2.72, "bid_size": 62.0, "ask": 3.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 12667.0, "volume": 14575.0, "delta": 0.9922, "gamma": 0.0172, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 2.9731, "change": -3.835, "open": 6.8, "high": 6.8, "low": 1.3, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-13T15:59:27", "percent_change": -57.026, "prev_day_close": 6.72499990463257}, {"option": "PLTR261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 119.0, "iv": 1.0363, "open_interest": 6169.0, "volume": 19206.0, "delta": -0.0078, "gamma": 0.0172, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.315, "open": 0.17, "high": 1.48, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:57:32", "percent_change": -96.9231, "prev_day_close": 0.325000002980232}, {"option": "PLTR261113C00167500", "bid": 0.37, "bid_size": 79.0, "ask": 0.88, "ask_size": 79.0, "iv": 0.0, "open_interest": 5002.0, "volume": 13185.0, "delta": 0.7631, "gamma": 0.4685, "vega": 0.0039, "theta": -0.0918, "rho": 0.0, "theo": 0.5618, "change": -4.17, "open": 4.15, "high": 4.15, "low": 0.19, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T15:59:45", "percent_change": -88.7234, "prev_day_close": 4.70000004768372}, {"option": "PLTR261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 155.0, "iv": 0.5642, "open_interest": 1718.0, "volume": 26034.0, "delta": -0.2369, "gamma": 0.4685, "vega": 0.0039, "theta": -0.0918, "rho": 0.0, "theo": 0.0918, "change": -0.565, "open": 0.43, "high": 3.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T15:59:50", "percent_change": -81.295, "prev_day_close": 0.694999992847443}, {"option": "PLTR261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 160.0, "iv": 0.7345, "open_interest": 11792.0, "volume": 24458.0, "delta": 0.0079, "gamma": 0.026, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": -2.915, "open": 2.8, "high": 2.8, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:59:45", "percent_change": -99.6581, "prev_day_close": 2.92500007152557}, {"option": "PLTR261113P00170000", "bid": 1.79, "bid_size": 80.0, "ask": 2.36, "ask_size": 100.0, "iv": 1.5258, "open_interest": 3041.0, "volume": 7997.0, "delta": -0.9921, "gamma": 0.026, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 2.0321, "change": 0.59, "open": 1.03, "high": 5.2, "low": 0.88, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T15:59:59", "percent_change": 41.844, "prev_day_close": 1.41000002622604}, {"option": "PLTR261113C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 165.0, "iv": 1.4665, "open_interest": 10631.0, "volume": 14285.0, "delta": 0.0028, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -1.6, "open": 1.4, "high": 1.75, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:50:00", "percent_change": -99.3789, "prev_day_close": 1.61000001430511}, {"option": "PLTR261113P00172500", "bid": 3.85, "bid_size": 274.0, "ask": 5.3, "ask_size": 374.0, "iv": 2.0416, "open_interest": 1429.0, "volume": 434.0, "delta": -0.9972, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 4.5313, "change": 0.875, "open": 1.88, "high": 7.4, "low": 1.88, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-13T15:51:54", "percent_change": 33.9806, "prev_day_close": 2.57499992847443}, {"option": "PLTR261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 2.1477, "open_interest": 7819.0, "volume": 5584.0, "delta": 0.0019, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.755, "open": 0.55, "high": 0.75, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:56:53", "percent_change": -98.6928, "prev_day_close": 0.764999985694885}, {"option": "PLTR261113P00175000", "bid": 6.85, "bid_size": 72.0, "ask": 7.6, "ask_size": 191.0, "iv": 4.0527, "open_interest": 1011.0, "volume": 338.0, "delta": -0.9981, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 7.0312, "change": 3.07, "open": 5.1, "high": 9.8, "low": 4.6, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-13T15:58:25", "percent_change": 72.2353, "prev_day_close": 4.25}, {"option": "PLTR261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 36.0, "iv": 2.797, "open_interest": 3622.0, "volume": 1527.0, "delta": 0.0014, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.315, "open": 0.23, "high": 0.31, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:53:04", "percent_change": -96.9231, "prev_day_close": 0.325000002980232}, {"option": "PLTR261113P00177500", "bid": 8.3, "bid_size": 353.0, "ask": 10.5, "ask_size": 361.0, "iv": 0.0, "open_interest": 383.0, "volume": 20.0, "delta": -0.9986, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 9.5312, "change": 2.835, "open": 5.62, "high": 12.1, "low": 5.62, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-11-13T15:56:12", "percent_change": 44.4706, "prev_day_close": 6.375}, {"option": "PLTR261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 92.0, "iv": 3.4224, "open_interest": 6381.0, "volume": 1548.0, "delta": 0.0011, "gamma": 0.001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.13, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:51:19", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "PLTR261113P00180000", "bid": 11.65, "bid_size": 88.0, "ask": 12.9, "ask_size": 320.0, "iv": 6.1626, "open_interest": 1478.0, "volume": 116.0, "delta": -0.9989, "gamma": 0.001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 12.0311, "change": 3.08, "open": 9.07, "high": 14.46, "low": 9.07, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-13T15:46:11", "percent_change": 35.814, "prev_day_close": 8.59999990463257}, {"option": "PLTR261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 133.0, "iv": 4.0281, "open_interest": 11401.0, "volume": 553.0, "delta": 0.0009, "gamma": 0.0007, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.045, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:50:20", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261113P00182500", "bid": 13.0, "bid_size": 104.0, "ask": 15.55, "ask_size": 104.0, "iv": 0.0, "open_interest": 79.0, "volume": 7.0, "delta": -0.9991, "gamma": 0.0007, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.5311, "change": 3.21, "open": 11.93, "high": 17.55, "low": 11.93, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-11-13T15:56:12", "percent_change": 28.9189, "prev_day_close": 11.0999999046326}, {"option": "PLTR261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 4.6167, "open_interest": 12350.0, "volume": 973.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:57:25", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "PLTR261113P00185000", "bid": 16.1, "bid_size": 101.0, "ask": 18.0, "ask_size": 117.0, "iv": 5.3621, "open_interest": 10.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.031, "change": 3.195, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-11-13T15:41:45", "percent_change": 23.6229, "prev_day_close": 13.5249996185303}, {"option": "PLTR261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.1902, "open_interest": 4507.0, "volume": 40.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:33:35", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261113P00187500", "bid": 18.0, "bid_size": 48.0, "ask": 20.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 19.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-12T15:21:52", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "PLTR261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 5.7503, "open_interest": 3606.0, "volume": 170.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:46:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261113P00190000", "bid": 20.5, "bid_size": 131.0, "ask": 23.05, "ask_size": 136.0, "iv": 0.0, "open_interest": 30.0, "volume": 23.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 22.0309, "change": 2.5, "open": 19.95, "high": 21.65, "low": 19.95, "tick": "no_change", "last_trade_price": 21.15, "last_trade_time": "2026-11-13T14:06:22", "percent_change": 13.4048, "prev_day_close": 18.6499996185303}, {"option": "PLTR261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.2979, "open_interest": 1216.0, "volume": 27.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:36:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00192500", "bid": 23.0, "bid_size": 78.0, "ask": 25.55, "ask_size": 78.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 24.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-12T13:25:58", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "PLTR261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 6.8339, "open_interest": 1090.0, "volume": 51.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:32:52", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00195000", "bid": 25.55, "bid_size": 112.0, "ask": 28.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 27.0308, "change": 3.085, "open": 26.81, "high": 26.81, "low": 26.81, "tick": "up", "last_trade_price": 26.81, "last_trade_time": "2026-11-13T15:02:55", "percent_change": 13.0032, "prev_day_close": 23.7249994277954}, {"option": "PLTR261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 7.3592, "open_interest": 1059.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:28:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00197500", "bid": 27.8, "bid_size": 61.0, "ask": 30.55, "ask_size": 38.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 29.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-12T15:21:52", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "PLTR261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 194.0, "iv": 7.8742, "open_interest": 3638.0, "volume": 25.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:10:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00200000", "bid": 30.5, "bid_size": 68.0, "ask": 33.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 32.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-11-12T15:49:39", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "PLTR261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 412.0, "iv": 8.3796, "open_interest": 1073.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T12:18:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR261113P00202500", "bid": 33.0, "bid_size": 82.0, "ask": 35.55, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 34.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-11-10T09:32:22", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "PLTR261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 0.0, "open_interest": 892.0, "volume": 44.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:55:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00205000", "bid": 35.5, "bid_size": 36.0, "ask": 38.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 37.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-11-10T09:32:22", "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "PLTR261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.0, "open_interest": 902.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:42:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00207500", "bid": 38.0, "bid_size": 69.0, "ask": 40.55, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 39.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.11, "last_trade_time": "2026-11-10T09:32:22", "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "PLTR261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.0, "open_interest": 1545.0, "volume": 5.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:28:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00210000", "bid": 40.2, "bid_size": 92.0, "ask": 43.05, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 42.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-10T10:29:26", "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "PLTR261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 560.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T11:29:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00212500", "bid": 42.8, "bid_size": 84.0, "ask": 45.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 44.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.11, "last_trade_time": "2026-11-10T09:32:22", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "PLTR261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 706.0, "volume": 5.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:17:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00215000", "bid": 45.5, "bid_size": 110.0, "ask": 48.05, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 47.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-11-05T15:29:32", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "PLTR261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:03:53", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PLTR261113P00217500", "bid": 48.0, "bid_size": 89.0, "ask": 50.55, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 49.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-05T15:29:26", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "PLTR261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 1307.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:16:04", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00220000", "bid": 50.5, "bid_size": 44.0, "ask": 53.3, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 52.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-11T10:46:08", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "PLTR261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 696.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:43:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00222500", "bid": 53.0, "bid_size": 86.0, "ask": 55.55, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 54.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-11-03T10:48:48", "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "PLTR261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.0, "open_interest": 1067.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:10:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00225000", "bid": 55.5, "bid_size": 73.0, "ask": 58.05, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 57.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-04T10:08:29", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "PLTR261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:53:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00227500", "bid": 57.75, "bid_size": 90.0, "ask": 60.55, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 59.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.96, "last_trade_time": "2026-11-03T09:32:36", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "PLTR261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 0.0, "open_interest": 1404.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:15:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PLTR261113P00230000", "bid": 60.5, "bid_size": 79.0, "ask": 63.05, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 62.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.43, "last_trade_time": "2026-11-03T10:29:44", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "PLTR261113C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 12.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:31:53", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00232500", "bid": 63.0, "bid_size": 92.0, "ask": 65.55, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 64.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.65, "last_trade_time": "2026-11-03T13:37:54", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "PLTR261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 922.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:30:34", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR261113P00235000", "bid": 65.5, "bid_size": 76.0, "ask": 68.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 67.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-11-03T10:31:08", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "PLTR261113C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:15:04", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00237500", "bid": 67.75, "bid_size": 69.0, "ask": 70.55, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 69.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-03T10:31:08", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "PLTR261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 856.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:39:14", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00240000", "bid": 70.5, "bid_size": 75.0, "ask": 73.05, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 72.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.45, "last_trade_time": "2026-11-03T09:32:36", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "PLTR261113C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 670.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T13:22:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00242500", "bid": 72.8, "bid_size": 74.0, "ask": 75.65, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 74.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-11-02T14:17:38", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PLTR261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 0.0, "open_interest": 403.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:36:29", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00245000", "bid": 75.3, "bid_size": 88.0, "ask": 78.05, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 77.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-10-28T10:12:49", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "PLTR261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:35:24", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00247500", "bid": 78.0, "bid_size": 88.0, "ask": 80.55, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 79.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.65, "last_trade_time": "2026-11-12T09:32:09", "percent_change": 0.0, "prev_day_close": 76.125}, {"option": "PLTR261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 198.0, "iv": 0.0, "open_interest": 756.0, "volume": 8.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.39, "high": 0.39, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:29:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00250000", "bid": 80.5, "bid_size": 71.0, "ask": 83.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 82.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "PLTR261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 30.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:41:51", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00252500", "bid": 83.0, "bid_size": 82.0, "ask": 85.55, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 84.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-10-29T15:45:00", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "PLTR261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 11.0, "iv": 0.0, "open_interest": 325.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.46, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-13T09:30:01", "percent_change": -54.7619, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00255000", "bid": 85.5, "bid_size": 91.0, "ask": 88.05, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 87.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-10-29T14:17:24", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "PLTR261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 11.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:34:46", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "PLTR261113P00257500", "bid": 88.0, "bid_size": 77.0, "ask": 90.55, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 89.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.93, "last_trade_time": "2026-11-10T15:44:00", "percent_change": 0.0, "prev_day_close": 86.1749992370606}, {"option": "PLTR261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 2348.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:44:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00260000", "bid": 90.5, "bid_size": 90.0, "ask": 93.15, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 92.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.33, "last_trade_time": "2026-11-10T15:44:00", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "PLTR261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:49:55", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00262500", "bid": 92.7, "bid_size": 90.0, "ask": 95.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 94.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-03T14:00:06", "percent_change": 0.0, "prev_day_close": 91.1749992370606}, {"option": "PLTR261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 11.0, "iv": 0.0, "open_interest": 504.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:59:47", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "PLTR261113P00265000", "bid": 95.5, "bid_size": 79.0, "ask": 98.05, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 97.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.38, "last_trade_time": "2026-11-10T15:44:16", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "PLTR261113C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:44:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00267500", "bid": 98.0, "bid_size": 92.0, "ask": 100.55, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 99.5302, "change": 3.825, "open": 97.43, "high": 100.9, "low": 97.43, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-11-13T11:03:42", "percent_change": 3.97713, "prev_day_close": 96.1749992370606}, {"option": "PLTR261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2504.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T09:57:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00270000", "bid": 100.5, "bid_size": 89.0, "ask": 103.15, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 102.0302, "change": 4.055, "open": 99.84, "high": 103.39, "low": 99.84, "tick": "up", "last_trade_price": 102.48, "last_trade_time": "2026-11-13T11:03:42", "percent_change": 4.11989, "prev_day_close": 98.4249992370606}, {"option": "PLTR261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 27.0, "iv": 0.0, "open_interest": 473.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:38:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00275000", "bid": 105.3, "bid_size": 79.0, "ask": 108.05, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 107.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.65, "last_trade_time": "2026-10-29T13:53:53", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "PLTR261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 11.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:05:55", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PLTR261113P00280000", "bid": 110.5, "bid_size": 88.0, "ask": 113.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 112.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.27, "last_trade_time": "2026-11-02T14:19:19", "percent_change": 0.0, "prev_day_close": 108.674999237061}, {"option": "PLTR261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 573.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:42:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261113P00285000", "bid": 115.5, "bid_size": 89.0, "ask": 118.05, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 117.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.65, "last_trade_time": "2026-11-02T09:32:42", "percent_change": 0.0, "prev_day_close": 113.525001525879}, {"option": "PLTR261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 11.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:10:48", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00290000", "bid": 120.5, "bid_size": 78.0, "ask": 123.05, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 122.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.65, "last_trade_time": "2026-11-04T09:59:08", "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "PLTR261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 186.0, "iv": 0.0, "open_interest": 49.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.83, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:54:20", "percent_change": -98.8095, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00295000", "bid": 125.5, "bid_size": 91.0, "ask": 128.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 127.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.8, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "PLTR261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 11.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:10:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLTR261113P00300000", "bid": 130.5, "bid_size": 82.0, "ask": 133.05, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 132.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-10-29T11:08:08", "percent_change": 0.0, "prev_day_close": 128.324996948242}, {"option": "PLTR261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 174.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T09:58:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261113P00305000", "bid": 135.5, "bid_size": 76.0, "ask": 138.05, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 137.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.35, "last_trade_time": "2026-10-28T10:12:47", "percent_change": 0.0, "prev_day_close": 133.675003051758}, {"option": "PLTR261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 11.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:30:28", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00310000", "bid": 140.5, "bid_size": 78.0, "ask": 143.05, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 142.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-10-30T10:46:28", "percent_change": 0.0, "prev_day_close": 138.625}, {"option": "PLTR261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:34:56", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00315000", "bid": 145.5, "bid_size": 86.0, "ask": 148.05, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 147.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.27, "last_trade_time": "2026-11-09T10:48:30", "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "PLTR261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 11.0, "iv": 0.0, "open_interest": 110.0, "volume": 50.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.825, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:12:27", "percent_change": -97.6331, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00320000", "bid": 150.5, "bid_size": 80.0, "ask": 153.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 152.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.25, "last_trade_time": "2026-11-09T10:48:30", "percent_change": 0.0, "prev_day_close": 148.675003051758}, {"option": "PLTR261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 360.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T11:37:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261113P00330000", "bid": 160.3, "bid_size": 93.0, "ask": 163.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 162.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.6, "last_trade_time": "2026-10-21T10:23:24", "percent_change": 0.0, "prev_day_close": 158.275001525879}, {"option": "PLTR261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 30.0, "iv": 0.0, "open_interest": 198.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:43:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261113P00340000", "bid": 170.5, "bid_size": 75.0, "ask": 173.05, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 172.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.1, "last_trade_time": "2026-10-29T09:33:17", "percent_change": 0.0, "prev_day_close": 168.525001525879}, {"option": "PLTR261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:20:00", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "PLTR261113P00350000", "bid": 180.5, "bid_size": 83.0, "ask": 183.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.6, "last_trade_time": "2026-10-29T15:47:11", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "PLTR261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:02:23", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00360000", "bid": 190.5, "bid_size": 87.0, "ask": 193.05, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.6, "last_trade_time": "2026-10-29T15:47:11", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "PLTR261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:01:03", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "PLTR261113P00370000", "bid": 200.5, "bid_size": 86.0, "ask": 203.05, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.449996948242}, {"option": "PLTR261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:01:37", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00380000", "bid": 210.5, "bid_size": 89.0, "ask": 213.05, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-11-03T13:37:02", "percent_change": 0.0, "prev_day_close": 208.675003051758}, {"option": "PLTR261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 11.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:33:11", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "PLTR261113P00390000", "bid": 220.5, "bid_size": 83.0, "ask": 223.05, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.75, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "PLTR261113C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:07:36", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PLTR261113P00400000", "bid": 230.5, "bid_size": 70.0, "ask": 233.05, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.95, "last_trade_time": "2026-11-02T09:32:16", "percent_change": 0.0, "prev_day_close": 228.400001525879}, {"option": "PLTR261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 23.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:00:43", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "PLTR261113P00410000", "bid": 240.5, "bid_size": 88.0, "ask": 243.05, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "PLTR261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 434.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:59:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PLTR261113P00420000", "bid": 250.5, "bid_size": 81.0, "ask": 253.05, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-10-27T12:26:02", "percent_change": 0.0, "prev_day_close": 248.675003051758}, {"option": "PLTR261120C00025000", "bid": 142.0, "bid_size": 15.0, "ask": 144.05, "ask_size": 12.0, "iv": 4.7848, "open_interest": 80.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 143.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.21, "last_trade_time": "2026-11-09T15:41:29", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "PLTR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 4.22, "open_interest": 561.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:17:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00030000", "bid": 136.95, "bid_size": 28.0, "ask": 139.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 46.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 138.0062, "change": -3.12, "open": 138.62, "high": 138.73, "low": 137.7, "tick": "no_change", "last_trade_price": 138.73, "last_trade_time": "2026-11-13T10:08:35", "percent_change": -2.19951, "prev_day_close": 141.849998474121}, {"option": "PLTR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 3.817, "open_interest": 194.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:06:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00035000", "bid": 131.8, "bid_size": 205.0, "ask": 134.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 133.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.52, "last_trade_time": "2026-11-05T14:20:21", "percent_change": 0.0, "prev_day_close": 136.724998474121}, {"option": "PLTR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 3.4785, "open_interest": 648.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:44:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00040000", "bid": 127.1, "bid_size": 280.0, "ask": 129.05, "ask_size": 33.0, "iv": 3.9714, "open_interest": 407.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 128.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.68, "last_trade_time": "2026-11-12T12:41:13", "percent_change": 0.0, "prev_day_close": 131.675003051758}, {"option": "PLTR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 3.1867, "open_interest": 276.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T15:28:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00045000", "bid": 122.4, "bid_size": 25.0, "ask": 124.05, "ask_size": 33.0, "iv": 4.2304, "open_interest": 54.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0086, "theo": 123.0192, "change": -0.4, "open": 126.35, "high": 126.35, "low": 126.35, "tick": "no_change", "last_trade_price": 126.35, "last_trade_time": "2026-11-13T09:35:55", "percent_change": -0.315582, "prev_day_close": 126.75}, {"option": "PLTR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 2.9304, "open_interest": 202.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:55:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00050000", "bid": 117.0, "bid_size": 199.0, "ask": 119.05, "ask_size": 42.0, "iv": 2.4925, "open_interest": 151.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0096, "theo": 118.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.65, "last_trade_time": "2026-11-05T15:04:24", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "PLTR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 2.7017, "open_interest": 1776.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:39:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00055000", "bid": 112.0, "bid_size": 103.0, "ask": 114.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0105, "theo": 113.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.61, "last_trade_time": "2026-11-12T10:14:28", "percent_change": 0.0, "prev_day_close": 116.674999237061}, {"option": "PLTR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1004.0, "iv": 2.4953, "open_interest": 585.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:28:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00060000", "bid": 107.0, "bid_size": 160.0, "ask": 109.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0115, "theo": 108.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.87, "last_trade_time": "2026-11-06T10:50:28", "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "PLTR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 490.0, "iv": 2.3071, "open_interest": 522.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:12:04", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261120C00065000", "bid": 102.0, "bid_size": 209.0, "ask": 104.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 109.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0124, "theo": 103.0382, "change": -6.17, "open": 100.58, "high": 100.58, "low": 100.58, "tick": "down", "last_trade_price": 100.58, "last_trade_time": "2026-11-13T10:34:46", "percent_change": -5.77986, "prev_day_close": 106.75}, {"option": "PLTR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.3334, "open_interest": 1253.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:25:16", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120C00070000", "bid": 97.0, "bid_size": 264.0, "ask": 99.05, "ask_size": 81.0, "iv": 0.0, "open_interest": 235.0, "volume": 57.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0022, "rho": 0.0134, "theo": 98.0438, "change": -3.095, "open": 99.01, "high": 99.01, "low": 98.68, "tick": "no_change", "last_trade_price": 98.68, "last_trade_time": "2026-11-13T15:39:04", "percent_change": -3.04102, "prev_day_close": 101.775001525879}, {"option": "PLTR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 305.0, "iv": 2.1595, "open_interest": 1710.0, "volume": 10.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0031, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:26:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120C00075000", "bid": 92.05, "bid_size": 195.0, "ask": 94.1, "ask_size": 43.0, "iv": 2.1314, "open_interest": 510.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0034, "rho": 0.0144, "theo": 93.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.23, "last_trade_time": "2026-11-12T12:31:39", "percent_change": 0.0, "prev_day_close": 96.7750015258789}, {"option": "PLTR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 24.0, "iv": 1.9976, "open_interest": 626.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:34:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120C00080000", "bid": 86.95, "bid_size": 241.0, "ask": 89.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 666.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.005, "rho": 0.0153, "theo": 88.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.28, "last_trade_time": "2026-11-12T12:31:39", "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "PLTR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.846, "open_interest": 1559.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0079, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:56:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00085000", "bid": 82.05, "bid_size": 225.0, "ask": 84.1, "ask_size": 25.0, "iv": 1.7605, "open_interest": 527.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0071, "rho": 0.0162, "theo": 83.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.56, "last_trade_time": "2026-11-12T13:41:19", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "PLTR261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.5544, "open_interest": 2491.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0071, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:21:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120C00090000", "bid": 76.95, "bid_size": 154.0, "ask": 79.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 269.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0097, "rho": 0.0172, "theo": 78.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.85, "last_trade_time": "2026-11-12T09:52:55", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "PLTR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 258.0, "iv": 1.5138, "open_interest": 4043.0, "volume": 2882.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0097, "rho": 0.0, "theo": 0.0164, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:16:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261120C00095000", "bid": 72.3, "bid_size": 49.0, "ask": 74.1, "ask_size": 31.0, "iv": 1.8403, "open_interest": 144.0, "volume": 4.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0128, "rho": 0.0181, "theo": 73.0846, "change": -3.64, "open": 70.88, "high": 73.16, "low": 70.88, "tick": "up", "last_trade_price": 73.16, "last_trade_time": "2026-11-13T13:09:04", "percent_change": -4.73958, "prev_day_close": 76.7999992370606}, {"option": "PLTR261120P00095000", "bid": 0.01, "bid_size": 156.0, "ask": 0.03, "ask_size": 405.0, "iv": 1.4806, "open_interest": 1873.0, "volume": 5609.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0128, "rho": -0.0001, "theo": 0.0225, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:56:22", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261120C00100000", "bid": 67.25, "bid_size": 251.0, "ask": 69.1, "ask_size": 285.0, "iv": 1.6376, "open_interest": 413.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0164, "rho": 0.019, "theo": 68.0963, "change": -2.425, "open": 69.15, "high": 69.15, "low": 69.15, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-11-13T09:36:02", "percent_change": -3.38805, "prev_day_close": 71.5749969482422}, {"option": "PLTR261120P00100000", "bid": 0.02, "bid_size": 106.0, "ask": 0.03, "ask_size": 106.0, "iv": 1.3865, "open_interest": 8406.0, "volume": 68.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0164, "rho": -0.0001, "theo": 0.0298, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:56:31", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PLTR261120C00105000", "bid": 62.45, "bid_size": 61.0, "ask": 64.15, "ask_size": 270.0, "iv": 1.6645, "open_interest": 346.0, "volume": 2.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0205, "rho": 0.02, "theo": 63.1095, "change": -3.475, "open": 61.34, "high": 63.1, "low": 61.34, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-13T13:36:02", "percent_change": -5.21967, "prev_day_close": 66.5749969482422}, {"option": "PLTR261120P00105000", "bid": 0.02, "bid_size": 140.0, "ask": 0.04, "ask_size": 140.0, "iv": 1.2895, "open_interest": 8254.0, "volume": 69.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0205, "rho": -0.0001, "theo": 0.0387, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:57:12", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "PLTR261120C00110000", "bid": 57.1, "bid_size": 272.0, "ask": 59.1, "ask_size": 307.0, "iv": 1.1494, "open_interest": 285.0, "volume": 13.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0251, "rho": 0.0209, "theo": 58.1242, "change": -3.355, "open": 59.43, "high": 59.43, "low": 56.03, "tick": "up", "last_trade_price": 58.22, "last_trade_time": "2026-11-13T13:36:48", "percent_change": -5.44864, "prev_day_close": 61.5750007629394}, {"option": "PLTR261120P00110000", "bid": 0.04, "bid_size": 25.0, "ask": 0.06, "ask_size": 98.0, "iv": 1.2397, "open_interest": 10713.0, "volume": 959.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0251, "rho": -0.0002, "theo": 0.0491, "change": -0.005, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:56:51", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "PLTR261120C00115000", "bid": 52.4, "bid_size": 32.0, "ask": 54.15, "ask_size": 124.0, "iv": 1.3446, "open_interest": 767.0, "volume": 14.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0301, "rho": 0.0218, "theo": 53.1408, "change": -2.26, "open": 53.93, "high": 54.34, "low": 53.93, "tick": "up", "last_trade_price": 54.34, "last_trade_time": "2026-11-13T14:42:35", "percent_change": -3.99293, "prev_day_close": 56.6000003814697}, {"option": "PLTR261120P00115000", "bid": 0.06, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.1569, "open_interest": 6787.0, "volume": 355.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0302, "rho": -0.0002, "theo": 0.0614, "change": -0.005, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:53:45", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "PLTR261120C00120000", "bid": 47.15, "bid_size": 281.0, "ask": 49.2, "ask_size": 280.0, "iv": 1.0862, "open_interest": 911.0, "volume": 1.0, "delta": 0.9909, "gamma": 0.001, "vega": 0.0057, "theta": -0.0358, "rho": 0.0227, "theo": 48.1597, "change": -3.33, "open": 48.72, "high": 48.72, "low": 48.72, "tick": "down", "last_trade_price": 48.72, "last_trade_time": "2026-11-13T15:30:36", "percent_change": -6.39769, "prev_day_close": 52.0499992370606}, {"option": "PLTR261120P00120000", "bid": 0.06, "bid_size": 160.0, "ask": 0.09, "ask_size": 160.0, "iv": 1.0586, "open_interest": 8626.0, "volume": 231.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0057, "theta": -0.0358, "rho": -0.0003, "theo": 0.076, "change": 0.015, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:50:23", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "PLTR261120C00125000", "bid": 42.15, "bid_size": 291.0, "ask": 44.05, "ask_size": 172.0, "iv": 0.769, "open_interest": 1431.0, "volume": 50.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0424, "rho": 0.0235, "theo": 43.1823, "change": -3.68, "open": 42.87, "high": 42.97, "low": 42.87, "tick": "up", "last_trade_price": 42.97, "last_trade_time": "2026-11-13T11:00:47", "percent_change": -7.88853, "prev_day_close": 46.6499996185303}, {"option": "PLTR261120P00125000", "bid": 0.09, "bid_size": 1.0, "ask": 0.1, "ask_size": 68.0, "iv": 0.9739, "open_interest": 6256.0, "volume": 899.0, "delta": -0.012, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0424, "rho": -0.0004, "theo": 0.0943, "change": -0.015, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:43:26", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "PLTR261120C00130000", "bid": 37.35, "bid_size": 356.0, "ask": 39.05, "ask_size": 355.0, "iv": 0.8749, "open_interest": 2310.0, "volume": 12.0, "delta": 0.984, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0508, "rho": 0.0244, "theo": 38.2117, "change": -3.31, "open": 39.2, "high": 39.87, "low": 37.39, "tick": "down", "last_trade_price": 38.19, "last_trade_time": "2026-11-13T15:57:41", "percent_change": -7.9759, "prev_day_close": 41.5}, {"option": "PLTR261120P00130000", "bid": 0.11, "bid_size": 245.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.8887, "open_interest": 11333.0, "volume": 225.0, "delta": -0.0161, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0509, "rho": -0.0005, "theo": 0.1195, "change": -0.01, "open": 0.12, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T15:58:01", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "PLTR261120C00135000", "bid": 32.25, "bid_size": 357.0, "ask": 33.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 1408.0, "volume": 35.0, "delta": 0.9776, "gamma": 0.0028, "vega": 0.0125, "theta": -0.063, "rho": 0.0251, "theo": 33.2552, "change": -4.2, "open": 33.45, "high": 34.0, "low": 31.72, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-11-13T12:58:11", "percent_change": -11.4286, "prev_day_close": 36.75}, {"option": "PLTR261120P00135000", "bid": 0.15, "bid_size": 292.0, "ask": 0.18, "ask_size": 253.0, "iv": 0.8138, "open_interest": 6827.0, "volume": 1455.0, "delta": -0.0225, "gamma": 0.0028, "vega": 0.0125, "theta": -0.063, "rho": -0.0007, "theo": 0.1587, "change": -0.005, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T15:58:48", "percent_change": -3.03031, "prev_day_close": 0.165000006556511}, {"option": "PLTR261120C00140000", "bid": 27.65, "bid_size": 140.0, "ask": 28.65, "ask_size": 10.0, "iv": 0.5828, "open_interest": 2354.0, "volume": 31.0, "delta": 0.9666, "gamma": 0.0043, "vega": 0.0174, "theta": -0.0822, "rho": 0.0257, "theo": 28.3288, "change": -2.475, "open": 29.3, "high": 29.3, "low": 25.47, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-13T15:13:03", "percent_change": -7.82609, "prev_day_close": 31.625}, {"option": "PLTR261120P00140000", "bid": 0.22, "bid_size": 119.0, "ask": 0.24, "ask_size": 120.0, "iv": 0.739, "open_interest": 9009.0, "volume": 641.0, "delta": -0.0335, "gamma": 0.0043, "vega": 0.0174, "theta": -0.0824, "rho": -0.001, "theo": 0.2282, "change": -0.005, "open": 0.26, "high": 0.37, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T15:56:59", "percent_change": -2.22222, "prev_day_close": 0.224999994039536}, {"option": "PLTR261120C00145000", "bid": 22.5, "bid_size": 308.0, "ask": 24.15, "ask_size": 47.0, "iv": 0.6142, "open_interest": 1525.0, "volume": 28.0, "delta": 0.9467, "gamma": 0.0068, "vega": 0.0254, "theta": -0.1137, "rho": 0.026, "theo": 23.4654, "change": -3.58, "open": 24.45, "high": 25.72, "low": 23.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-11-13T15:57:41", "percent_change": -13.2839, "prev_day_close": 26.9499998092651}, {"option": "PLTR261120P00145000", "bid": 0.36, "bid_size": 1.0, "ask": 0.37, "ask_size": 12.0, "iv": 0.6797, "open_interest": 5577.0, "volume": 1311.0, "delta": -0.0535, "gamma": 0.0069, "vega": 0.0255, "theta": -0.114, "rho": -0.0016, "theo": 0.3607, "change": 0.04, "open": 0.31, "high": 0.58, "low": 0.28, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T15:59:54", "percent_change": 12.5, "prev_day_close": 0.320000007748604}, {"option": "PLTR261120C00148000", "bid": 19.55, "bid_size": 29.0, "ask": 21.6, "ask_size": 26.0, "iv": 0.6388, "open_interest": 34.0, "volume": 1.0, "delta": 0.9275, "gamma": 0.0091, "vega": 0.0323, "theta": -0.1409, "rho": 0.0259, "theo": 20.6029, "change": -2.89, "open": 21.11, "high": 21.11, "low": 21.11, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-11-13T14:00:47", "percent_change": -12.0417, "prev_day_close": 24.0}, {"option": "PLTR261120P00148000", "bid": 0.47, "bid_size": 157.0, "ask": 0.54, "ask_size": 204.0, "iv": 0.6506, "open_interest": 286.0, "volume": 280.0, "delta": -0.0727, "gamma": 0.0091, "vega": 0.0323, "theta": -0.1412, "rho": -0.0022, "theo": 0.4959, "change": 0.09, "open": 0.52, "high": 0.86, "low": 0.44, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T15:57:57", "percent_change": 21.9512, "prev_day_close": 0.409999996423721}, {"option": "PLTR261120C00149000", "bid": 18.5, "bid_size": 30.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.6199, "open_interest": 4.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.01, "vega": 0.035, "theta": -0.1517, "rho": 0.0259, "theo": 19.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-11-12T15:29:35", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "PLTR261120P00149000", "bid": 0.54, "bid_size": 157.0, "ask": 0.6, "ask_size": 157.0, "iv": 0.6443, "open_interest": 570.0, "volume": 281.0, "delta": -0.0809, "gamma": 0.01, "vega": 0.0351, "theta": -0.1521, "rho": -0.0024, "theo": 0.5556, "change": 0.105, "open": 0.4, "high": 0.88, "low": 0.4, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-13T15:58:53", "percent_change": 23.0769, "prev_day_close": 0.454999998211861}, {"option": "PLTR261120C00150000", "bid": 18.4, "bid_size": 16.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.6004, "open_interest": 3620.0, "volume": 100.0, "delta": 0.9102, "gamma": 0.011, "vega": 0.0379, "theta": -0.1634, "rho": 0.0257, "theo": 18.7327, "change": -3.415, "open": 23.6, "high": 23.6, "low": 16.57, "tick": "down", "last_trade_price": 18.61, "last_trade_time": "2026-11-13T15:57:07", "percent_change": -15.5051, "prev_day_close": 22.0249996185303}, {"option": "PLTR261120P00150000", "bid": 0.6, "bid_size": 100.0, "ask": 0.63, "ask_size": 1.0, "iv": 0.6293, "open_interest": 7493.0, "volume": 3366.0, "delta": -0.0901, "gamma": 0.011, "vega": 0.038, "theta": -0.1639, "rho": -0.0026, "theo": 0.6245, "change": 0.125, "open": 0.4, "high": 1.01, "low": 0.4, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T15:59:43", "percent_change": 25.2525, "prev_day_close": 0.49499998986721}, {"option": "PLTR261120C00152500", "bid": 15.8, "bid_size": 81.0, "ask": 16.85, "ask_size": 18.0, "iv": 0.5828, "open_interest": 4.0, "volume": 17.0, "delta": 0.8818, "gamma": 0.0138, "vega": 0.0463, "theta": -0.197, "rho": 0.0253, "theo": 16.4577, "change": -3.47, "open": 17.15, "high": 17.15, "low": 16.1, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-11-13T15:59:22", "percent_change": -17.5253, "prev_day_close": 19.8000001907349}, {"option": "PLTR261120P00152500", "bid": 0.82, "bid_size": 184.0, "ask": 0.87, "ask_size": 54.0, "iv": 0.6132, "open_interest": 1077.0, "volume": 1715.0, "delta": -0.1186, "gamma": 0.0138, "vega": 0.0463, "theta": -0.1977, "rho": -0.0034, "theo": 0.8479, "change": 0.22, "open": 0.44, "high": 1.35, "low": 0.44, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-13T15:57:50", "percent_change": 33.8462, "prev_day_close": 0.650000005960464}, {"option": "PLTR261120C00155000", "bid": 13.7, "bid_size": 304.0, "ask": 14.55, "ask_size": 34.0, "iv": 0.5712, "open_interest": 2687.0, "volume": 108.0, "delta": 0.8448, "gamma": 0.017, "vega": 0.0557, "theta": -0.2359, "rho": 0.0245, "theo": 14.2759, "change": -3.18, "open": 14.3, "high": 15.63, "low": 12.15, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-13T15:57:07", "percent_change": -18.2759, "prev_day_close": 17.3999996185303}, {"option": "PLTR261120P00155000", "bid": 1.14, "bid_size": 155.0, "ask": 1.24, "ask_size": 155.0, "iv": 0.5991, "open_interest": 8377.0, "volume": 2128.0, "delta": -0.1557, "gamma": 0.0171, "vega": 0.0558, "theta": -0.2368, "rho": -0.0044, "theo": 1.1651, "change": 0.31, "open": 0.74, "high": 1.8, "low": 0.74, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T15:59:43", "percent_change": 36.9048, "prev_day_close": 0.840000003576279}, {"option": "PLTR261120C00157500", "bid": 11.6, "bid_size": 302.0, "ask": 12.35, "ask_size": 12.0, "iv": 0.5517, "open_interest": 41.0, "volume": 207.0, "delta": 0.7984, "gamma": 0.0204, "vega": 0.0657, "theta": -0.2773, "rho": 0.0234, "theo": 12.2124, "change": -2.21, "open": 14.44, "high": 14.44, "low": 10.35, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-11-13T15:21:36", "percent_change": -14.5875, "prev_day_close": 15.1499996185303}, {"option": "PLTR261120P00157500", "bid": 1.55, "bid_size": 78.0, "ask": 1.62, "ask_size": 77.0, "iv": 0.5902, "open_interest": 958.0, "volume": 2637.0, "delta": -0.2024, "gamma": 0.0205, "vega": 0.0658, "theta": -0.2785, "rho": -0.0056, "theo": 1.6009, "change": 0.29, "open": 1.15, "high": 2.41, "low": 1.05, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-13T15:59:48", "percent_change": 25.4386, "prev_day_close": 1.13999998569489}, {"option": "PLTR261120C00160000", "bid": 10.05, "bid_size": 84.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.572, "open_interest": 5169.0, "volume": 1399.0, "delta": 0.7429, "gamma": 0.0238, "vega": 0.0752, "theta": -0.3171, "rho": 0.022, "theo": 10.2882, "change": -3.045, "open": 11.93, "high": 12.43, "low": 8.4, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-11-13T15:58:05", "percent_change": -23.2, "prev_day_close": 13.125}, {"option": "PLTR261120P00160000", "bid": 1.97, "bid_size": 81.0, "ask": 2.22, "ask_size": 78.0, "iv": 0.5803, "open_interest": 8358.0, "volume": 4504.0, "delta": -0.2582, "gamma": 0.0239, "vega": 0.0754, "theta": -0.3186, "rho": -0.007, "theo": 2.1766, "change": 1.02, "open": 1.58, "high": 3.15, "low": 1.4, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-13T15:59:53", "percent_change": 66.6667, "prev_day_close": 1.53000003099442}, {"option": "PLTR261120C00162500", "bid": 8.2, "bid_size": 240.0, "ask": 8.65, "ask_size": 38.0, "iv": 0.5587, "open_interest": 114.0, "volume": 108.0, "delta": 0.6793, "gamma": 0.0267, "vega": 0.0835, "theta": -0.3504, "rho": 0.0203, "theo": 8.519, "change": -2.4, "open": 9.65, "high": 9.65, "low": 6.85, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-13T15:48:39", "percent_change": -21.4286, "prev_day_close": 11.1999998092651}, {"option": "PLTR261120P00162500", "bid": 2.81, "bid_size": 91.0, "ask": 2.96, "ask_size": 89.0, "iv": 0.5756, "open_interest": 2094.0, "volume": 2639.0, "delta": -0.322, "gamma": 0.0268, "vega": 0.0836, "theta": -0.3521, "rho": -0.0085, "theo": 2.9083, "change": 0.96, "open": 1.53, "high": 4.06, "low": 1.53, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-13T15:59:03", "percent_change": 47.2906, "prev_day_close": 2.02999997138977}, {"option": "PLTR261120C00165000", "bid": 6.85, "bid_size": 124.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5664, "open_interest": 7129.0, "volume": 4214.0, "delta": 0.6093, "gamma": 0.029, "vega": 0.0895, "theta": -0.3729, "rho": 0.0183, "theo": 6.9168, "change": -2.525, "open": 8.87, "high": 8.87, "low": 5.24, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-13T15:58:40", "percent_change": -27.2237, "prev_day_close": 9.27500009536743}, {"option": "PLTR261120P00165000", "bid": 3.75, "bid_size": 157.0, "ask": 3.9, "ask_size": 179.0, "iv": 0.5702, "open_interest": 5986.0, "volume": 2368.0, "delta": -0.3924, "gamma": 0.0292, "vega": 0.0895, "theta": -0.3749, "rho": -0.0101, "theo": 3.8078, "change": 1.82, "open": 2.47, "high": 5.23, "low": 2.41, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-13T15:59:37", "percent_change": 67.9104, "prev_day_close": 2.6800000667572}, {"option": "PLTR261120C00167500", "bid": 5.45, "bid_size": 101.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.5585, "open_interest": 1514.0, "volume": 1082.0, "delta": 0.5347, "gamma": 0.0305, "vega": 0.0926, "theta": -0.3815, "rho": 0.0162, "theo": 5.4912, "change": -2.125, "open": 7.1, "high": 7.1, "low": 4.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T15:56:10", "percent_change": -27.8689, "prev_day_close": 7.625}, {"option": "PLTR261120P00167500", "bid": 4.85, "bid_size": 140.0, "ask": 5.0, "ask_size": 165.0, "iv": 0.5619, "open_interest": 1351.0, "volume": 1267.0, "delta": -0.4674, "gamma": 0.0306, "vega": 0.0926, "theta": -0.3838, "rho": -0.0116, "theo": 4.885, "change": 1.65, "open": 3.25, "high": 6.6, "low": 3.25, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-13T15:59:46", "percent_change": 46.4789, "prev_day_close": 3.55000007152557}, {"option": "PLTR261120C00170000", "bid": 4.2, "bid_size": 142.0, "ask": 4.35, "ask_size": 38.0, "iv": 0.5491, "open_interest": 6838.0, "volume": 10268.0, "delta": 0.4579, "gamma": 0.0309, "vega": 0.0925, "theta": -0.3748, "rho": 0.0139, "theo": 4.2512, "change": -2.175, "open": 6.21, "high": 6.21, "low": 3.05, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-13T15:59:53", "percent_change": -35.5102, "prev_day_close": 6.125}, {"option": "PLTR261120P00170000", "bid": 6.05, "bid_size": 79.0, "ask": 6.25, "ask_size": 60.0, "iv": 0.5548, "open_interest": 8341.0, "volume": 964.0, "delta": -0.5448, "gamma": 0.0311, "vega": 0.0924, "theta": -0.3772, "rho": -0.013, "theo": 6.1489, "change": 1.75, "open": 4.35, "high": 8.0, "low": 4.35, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-13T15:59:50", "percent_change": 38.8889, "prev_day_close": 4.5}, {"option": "PLTR261120C00172500", "bid": 3.15, "bid_size": 100.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.5406, "open_interest": 1310.0, "volume": 8486.0, "delta": 0.3814, "gamma": 0.0301, "vega": 0.0889, "theta": -0.3532, "rho": 0.0116, "theo": 3.2037, "change": -1.6, "open": 4.67, "high": 4.67, "low": 2.24, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T15:59:54", "percent_change": -33.3333, "prev_day_close": 4.79999995231628}, {"option": "PLTR261120P00172500", "bid": 6.6, "bid_size": 90.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.5431, "open_interest": 1137.0, "volume": 214.0, "delta": -0.6218, "gamma": 0.0303, "vega": 0.0887, "theta": -0.3556, "rho": -0.0141, "theo": 7.6067, "change": 2.075, "open": 5.4, "high": 9.5, "low": 5.4, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-13T15:58:11", "percent_change": 36.2445, "prev_day_close": 5.72499990463257}, {"option": "PLTR261120C00175000", "bid": 2.33, "bid_size": 63.0, "ask": 2.59, "ask_size": 72.0, "iv": 0.5342, "open_interest": 9491.0, "volume": 10276.0, "delta": 0.3085, "gamma": 0.0282, "vega": 0.0821, "theta": -0.3192, "rho": 0.0094, "theo": 2.3504, "change": -1.75, "open": 3.8, "high": 3.8, "low": 1.64, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-13T15:59:54", "percent_change": -46.6667, "prev_day_close": 3.75}, {"option": "PLTR261120P00175000", "bid": 9.15, "bid_size": 29.0, "ask": 9.6, "ask_size": 108.0, "iv": 0.5477, "open_interest": 5638.0, "volume": 491.0, "delta": -0.6953, "gamma": 0.0284, "vega": 0.0817, "theta": -0.3216, "rho": -0.0144, "theo": 9.2601, "change": 2.375, "open": 7.85, "high": 11.6, "low": 7.7, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-13T15:57:58", "percent_change": 33.3333, "prev_day_close": 7.125}, {"option": "PLTR261120C00177500", "bid": 1.65, "bid_size": 65.0, "ask": 1.72, "ask_size": 62.0, "iv": 0.5276, "open_interest": 6308.0, "volume": 13316.0, "delta": 0.2423, "gamma": 0.0253, "vega": 0.0729, "theta": -0.2772, "rho": 0.0074, "theo": 1.6834, "change": -1.19, "open": 2.82, "high": 2.85, "low": 1.16, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-13T15:59:45", "percent_change": -42.3488, "prev_day_close": 2.80999994277954}, {"option": "PLTR261120P00177500", "bid": 10.9, "bid_size": 87.0, "ask": 11.5, "ask_size": 305.0, "iv": 0.5417, "open_interest": 537.0, "volume": 346.0, "delta": -0.762, "gamma": 0.0255, "vega": 0.0718, "theta": -0.2795, "rho": -0.0136, "theo": 11.1018, "change": 2.59, "open": 9.75, "high": 13.15, "low": 9.43, "tick": "no_change", "last_trade_price": 11.29, "last_trade_time": "2026-11-13T15:58:00", "percent_change": 29.7701, "prev_day_close": 8.7000002861023}, {"option": "PLTR261120C00180000", "bid": 1.15, "bid_size": 100.0, "ask": 1.2, "ask_size": 85.0, "iv": 0.5226, "open_interest": 11925.0, "volume": 10563.0, "delta": 0.1855, "gamma": 0.0217, "vega": 0.0625, "theta": -0.2323, "rho": 0.0057, "theo": 1.184, "change": -0.915, "open": 2.02, "high": 2.06, "low": 0.8, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T15:59:50", "percent_change": -44.3099, "prev_day_close": 2.06499993801117}, {"option": "PLTR261120P00180000", "bid": 12.95, "bid_size": 10.0, "ask": 13.6, "ask_size": 171.0, "iv": 0.5511, "open_interest": 9656.0, "volume": 117.0, "delta": -0.8193, "gamma": 0.0219, "vega": 0.061, "theta": -0.2344, "rho": -0.0133, "theo": 13.1124, "change": 2.64, "open": 10.5, "high": 15.54, "low": 10.5, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-11-13T15:56:32", "percent_change": 25.0237, "prev_day_close": 10.5500001907349}, {"option": "PLTR261120C00182500", "bid": 0.8, "bid_size": 101.0, "ask": 0.86, "ask_size": 119.0, "iv": 0.5226, "open_interest": 5970.0, "volume": 2619.0, "delta": 0.1392, "gamma": 0.018, "vega": 0.0518, "theta": -0.1892, "rho": 0.0043, "theo": 0.825, "change": -0.675, "open": 1.33, "high": 1.5, "low": 0.55, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-13T15:59:37", "percent_change": -44.8505, "prev_day_close": 1.50499999523163}, {"option": "PLTR261120P00182500", "bid": 14.95, "bid_size": 35.0, "ask": 16.25, "ask_size": 459.0, "iv": 0.5873, "open_interest": 1461.0, "volume": 8.0, "delta": -0.866, "gamma": 0.0182, "vega": 0.0501, "theta": -0.191, "rho": -0.0125, "theo": 15.2638, "change": 1.815, "open": 16.7, "high": 16.7, "low": 14.34, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-11-13T15:16:08", "percent_change": 14.491, "prev_day_close": 12.5250000953674}, {"option": "PLTR261120C00185000", "bid": 0.56, "bid_size": 187.0, "ask": 0.59, "ask_size": 153.0, "iv": 0.5261, "open_interest": 6065.0, "volume": 1616.0, "delta": 0.1033, "gamma": 0.0145, "vega": 0.0421, "theta": -0.1512, "rho": 0.0032, "theo": 0.5754, "change": -0.575, "open": 1.04, "high": 1.05, "low": 0.39, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-13T15:59:38", "percent_change": -53.4884, "prev_day_close": 1.07499998807907}, {"option": "PLTR261120P00185000", "bid": 16.35, "bid_size": 221.0, "ask": 18.65, "ask_size": 208.0, "iv": 0.6302, "open_interest": 9861.0, "volume": 79.0, "delta": -0.9021, "gamma": 0.0146, "vega": 0.0401, "theta": -0.1526, "rho": -0.0112, "theo": 17.5248, "change": 2.07, "open": 13.95, "high": 19.95, "low": 13.95, "tick": "down", "last_trade_price": 16.52, "last_trade_time": "2026-11-13T15:16:08", "percent_change": 14.3253, "prev_day_close": 14.4499998092651}, {"option": "PLTR261120C00187500", "bid": 0.37, "bid_size": 247.0, "ask": 0.43, "ask_size": 247.0, "iv": 0.5317, "open_interest": 1381.0, "volume": 530.0, "delta": 0.0766, "gamma": 0.0115, "vega": 0.0337, "theta": -0.1199, "rho": 0.0024, "theo": 0.4057, "change": -0.38, "open": 0.76, "high": 0.76, "low": 0.28, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-13T15:59:14", "percent_change": -49.3507, "prev_day_close": 0.770000010728836}, {"option": "PLTR261120P00187500", "bid": 18.3, "bid_size": 436.0, "ask": 20.5, "ask_size": 185.0, "iv": 0.0, "open_interest": 1466.0, "volume": 15.0, "delta": -0.9289, "gamma": 0.0115, "vega": 0.0313, "theta": -0.1206, "rho": -0.0096, "theo": 19.8653, "change": 3.175, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-13T12:43:07", "percent_change": 19.0405, "prev_day_close": 16.6750001907349}, {"option": "PLTR261120C00190000", "bid": 0.28, "bid_size": 256.0, "ask": 0.31, "ask_size": 260.0, "iv": 0.5456, "open_interest": 8923.0, "volume": 2143.0, "delta": 0.0571, "gamma": 0.009, "vega": 0.0269, "theta": -0.0952, "rho": 0.0018, "theo": 0.2915, "change": -0.26, "open": 0.4, "high": 0.42, "low": 0.19, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-13T15:59:39", "percent_change": -47.2727, "prev_day_close": 0.549999982118607}, {"option": "PLTR261120P00190000", "bid": 21.95, "bid_size": 11.0, "ask": 22.9, "ask_size": 271.0, "iv": 0.6014, "open_interest": 5412.0, "volume": 56.0, "delta": -0.9483, "gamma": 0.009, "vega": 0.0249, "theta": -0.0949, "rho": -0.0078, "theo": 22.2602, "change": 3.145, "open": 20.05, "high": 24.45, "low": 20.05, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-11-13T15:41:20", "percent_change": 16.751, "prev_day_close": 18.7749996185303}, {"option": "PLTR261120C00192500", "bid": 0.2, "bid_size": 214.0, "ask": 0.23, "ask_size": 214.0, "iv": 0.5542, "open_interest": 2092.0, "volume": 743.0, "delta": 0.0432, "gamma": 0.007, "vega": 0.0216, "theta": -0.0761, "rho": 0.0013, "theo": 0.2142, "change": -0.185, "open": 0.4, "high": 0.4, "low": 0.12, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T15:59:23", "percent_change": -46.8354, "prev_day_close": 0.394999995827675}, {"option": "PLTR261120P00192500", "bid": 23.1, "bid_size": 424.0, "ask": 25.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 1002.0, "volume": 102.0, "delta": -0.962, "gamma": 0.0069, "vega": 0.0191, "theta": -0.0748, "rho": -0.0067, "theo": 24.6915, "change": 5.69, "open": 26.44, "high": 26.94, "low": 26.44, "tick": "no_change", "last_trade_price": 26.94, "last_trade_time": "2026-11-13T10:28:35", "percent_change": 26.7765, "prev_day_close": 21.25}, {"option": "PLTR261120C00195000", "bid": 0.14, "bid_size": 295.0, "ask": 0.19, "ask_size": 430.0, "iv": 0.5693, "open_interest": 5651.0, "volume": 363.0, "delta": 0.0331, "gamma": 0.0056, "vega": 0.0174, "theta": -0.0615, "rho": 0.001, "theo": 0.1611, "change": -0.145, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:52:31", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "PLTR261120P00195000", "bid": 26.65, "bid_size": 37.0, "ask": 28.1, "ask_size": 304.0, "iv": 0.6778, "open_interest": 3504.0, "volume": 19.0, "delta": -0.9718, "gamma": 0.0054, "vega": 0.0152, "theta": -0.0594, "rho": -0.0058, "theo": 27.1455, "change": 2.675, "open": 24.72, "high": 27.36, "low": 24.72, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-13T15:52:50", "percent_change": 11.2513, "prev_day_close": 23.7750005722046}, {"option": "PLTR261120C00197500", "bid": 0.1, "bid_size": 319.0, "ask": 0.14, "ask_size": 273.0, "iv": 0.5786, "open_interest": 782.0, "volume": 184.0, "delta": 0.0258, "gamma": 0.0044, "vega": 0.0141, "theta": -0.0503, "rho": 0.0008, "theo": 0.124, "change": -0.12, "open": 0.14, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:58:48", "percent_change": -52.1739, "prev_day_close": 0.229999996721745}, {"option": "PLTR261120P00197500", "bid": 28.05, "bid_size": 226.0, "ask": 30.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 804.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0042, "vega": 0.0119, "theta": -0.0472, "rho": -0.0045, "theo": 29.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T15:22:17", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "PLTR261120C00200000", "bid": 0.07, "bid_size": 163.0, "ask": 0.1, "ask_size": 721.0, "iv": 0.595, "open_interest": 12535.0, "volume": 693.0, "delta": 0.0204, "gamma": 0.0035, "vega": 0.0116, "theta": -0.0417, "rho": 0.0006, "theo": 0.0975, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:59:59", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "PLTR261120P00200000", "bid": 30.5, "bid_size": 410.0, "ask": 32.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 6636.0, "volume": 24.0, "delta": -0.9837, "gamma": 0.0033, "vega": 0.0096, "theta": -0.0381, "rho": -0.0035, "theo": 32.093, "change": 2.915, "open": 32.5, "high": 32.5, "low": 31.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-11-13T15:37:27", "percent_change": 10.2012, "prev_day_close": 28.5749998092651}, {"option": "PLTR261120C00202500", "bid": 0.05, "bid_size": 233.0, "ask": 0.15, "ask_size": 274.0, "iv": 0.6354, "open_interest": 1291.0, "volume": 120.0, "delta": 0.0164, "gamma": 0.0028, "vega": 0.0096, "theta": -0.035, "rho": 0.0005, "theo": 0.0782, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:47:49", "percent_change": -41.6667, "prev_day_close": 0.119999997317791}, {"option": "PLTR261120P00202500", "bid": 33.0, "bid_size": 98.0, "ask": 36.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 182.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0026, "vega": 0.0075, "theta": -0.0308, "rho": -0.0031, "theo": 34.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.52, "last_trade_time": "2026-11-10T15:26:14", "percent_change": 0.0, "prev_day_close": 31.1749992370606}, {"option": "PLTR261120C00205000", "bid": 0.05, "bid_size": 208.0, "ask": 0.08, "ask_size": 186.0, "iv": 0.6322, "open_interest": 6453.0, "volume": 39.0, "delta": 0.0134, "gamma": 0.0023, "vega": 0.0081, "theta": -0.0298, "rho": 0.0004, "theo": 0.0639, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:56:04", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "PLTR261120P00205000", "bid": 35.5, "bid_size": 64.0, "ask": 38.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0021, "vega": 0.0063, "theta": -0.0254, "rho": -0.0029, "theo": 37.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.19, "last_trade_time": "2026-11-09T11:34:43", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "PLTR261120C00207500", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 157.0, "iv": 0.6435, "open_interest": 1487.0, "volume": 31.0, "delta": 0.0111, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0256, "rho": 0.0003, "theo": 0.0532, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T15:01:32", "percent_change": -29.4118, "prev_day_close": 0.0849999990314245}, {"option": "PLTR261120P00207500", "bid": 38.0, "bid_size": 56.0, "ask": 40.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0017, "vega": 0.0049, "theta": -0.021, "rho": -0.0022, "theo": 39.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.37, "last_trade_time": "2026-11-12T09:32:57", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "PLTR261120C00210000", "bid": 0.04, "bid_size": 14.0, "ask": 0.05, "ask_size": 87.0, "iv": 0.6665, "open_interest": 9554.0, "volume": 83.0, "delta": 0.0094, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0223, "rho": 0.0003, "theo": 0.045, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:50:18", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261120P00210000", "bid": 40.5, "bid_size": 237.0, "ask": 43.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 194.0, "volume": 2.0, "delta": -0.9935, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0177, "rho": -0.002, "theo": 42.0542, "change": 4.225, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-13T12:21:25", "percent_change": 11.0385, "prev_day_close": 38.2749996185303}, {"option": "PLTR261120C00212500", "bid": 0.01, "bid_size": 426.0, "ask": 0.2, "ask_size": 593.0, "iv": 0.7771, "open_interest": 2501.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0014, "vega": 0.0051, "theta": -0.0197, "rho": 0.0002, "theo": 0.0386, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:54:06", "percent_change": 42.8571, "prev_day_close": 0.0699999993667006}, {"option": "PLTR261120P00212500", "bid": 43.0, "bid_size": 61.0, "ask": 45.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0011, "vega": 0.0036, "theta": -0.015, "rho": -0.0019, "theo": 44.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-11-04T13:50:00", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "PLTR261120C00215000", "bid": 0.01, "bid_size": 158.0, "ask": 0.05, "ask_size": 157.0, "iv": 0.6947, "open_interest": 1135.0, "volume": 10.0, "delta": 0.0069, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0175, "rho": 0.0002, "theo": 0.0336, "change": 0.005, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:40:15", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261120P00215000", "bid": 45.5, "bid_size": 64.0, "ask": 48.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.003, "theta": -0.0129, "rho": -0.0014, "theo": 47.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "PLTR261120C00220000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 30.0, "iv": 0.7371, "open_interest": 7763.0, "volume": 56.0, "delta": 0.0053, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0143, "rho": 0.0002, "theo": 0.0264, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:46:13", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PLTR261120P00220000", "bid": 50.5, "bid_size": 235.0, "ask": 53.55, "ask_size": 49.0, "iv": 0.0, "open_interest": 602.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0098, "rho": -0.0012, "theo": 52.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-12T15:21:52", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "PLTR261120C00225000", "bid": 0.01, "bid_size": 108.0, "ask": 0.04, "ask_size": 108.0, "iv": 0.7912, "open_interest": 1626.0, "volume": 11.0, "delta": 0.0042, "gamma": 0.0007, "vega": 0.0029, "theta": -0.012, "rho": 0.0001, "theo": 0.0214, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:53:25", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PLTR261120P00225000", "bid": 55.45, "bid_size": 61.0, "ask": 58.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0077, "rho": -0.0012, "theo": 57.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-03T15:27:14", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "PLTR261120C00230000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 202.0, "iv": 0.8251, "open_interest": 9841.0, "volume": 188.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0103, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:58:16", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261120P00230000", "bid": 60.5, "bid_size": 61.0, "ask": 63.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0062, "rho": -0.0007, "theo": 62.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-11-05T15:12:44", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "PLTR261120C00235000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 364.0, "iv": 0.8946, "open_interest": 932.0, "volume": 12.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.002, "theta": -0.009, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T12:51:01", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261120P00235000", "bid": 65.5, "bid_size": 63.0, "ask": 68.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0052, "rho": -0.0007, "theo": 67.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.08, "last_trade_time": "2026-11-09T13:53:16", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "PLTR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 53.0, "iv": 0.8674, "open_interest": 5402.0, "volume": 528.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0079, "rho": 0.0001, "theo": 0.0131, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:26:53", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120P00240000", "bid": 70.5, "bid_size": 65.0, "ask": 73.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.001, "theta": -0.0043, "rho": -0.0006, "theo": 72.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-03T15:41:47", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "PLTR261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 156.0, "iv": 0.9041, "open_interest": 9410.0, "volume": 154.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0062, "rho": 0.0, "theo": 0.01, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:58:50", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120P00250000", "bid": 80.5, "bid_size": 71.0, "ask": 83.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.003, "rho": -0.0004, "theo": 82.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.45, "last_trade_time": "2026-11-03T15:33:23", "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "PLTR261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 310.0, "iv": 1.1674, "open_interest": 4043.0, "volume": 53.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.001, "theta": -0.005, "rho": 0.0, "theo": 0.0078, "change": -0.005, "open": 0.02, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:04:33", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120P00260000", "bid": 90.3, "bid_size": 64.0, "ask": 93.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": -0.0004, "theo": 92.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-11-03T15:34:14", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "PLTR261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.062, "open_interest": 3692.0, "volume": 103.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.004, "rho": 0.0, "theo": 0.0061, "change": 0.005, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:15:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120P00270000", "bid": 100.3, "bid_size": 67.0, "ask": 103.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": -0.0002, "theo": 102.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-11-03T15:33:19", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "PLTR261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 1.1357, "open_interest": 2394.0, "volume": 3.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:31:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120P00280000", "bid": 110.5, "bid_size": 62.0, "ask": 113.25, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": -0.0002, "theo": 112.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-11-03T15:33:21", "percent_change": 0.0, "prev_day_close": 108.674999237061}, {"option": "PLTR261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.2064, "open_interest": 1189.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0037, "change": -0.205, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:36:06", "percent_change": -95.3488, "prev_day_close": 0.215000003576279}, {"option": "PLTR261120P00290000", "bid": 120.45, "bid_size": 65.0, "ask": 123.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0002, "theo": 122.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.24, "last_trade_time": "2026-11-03T15:33:19", "percent_change": 0.0, "prev_day_close": 118.375}, {"option": "PLTR261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 7.0, "iv": 1.3885, "open_interest": 1999.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:13:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120P00300000", "bid": 130.5, "bid_size": 62.0, "ask": 133.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 132.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.55, "last_trade_time": "2026-11-03T14:50:10", "percent_change": 0.0, "prev_day_close": 128.349998474121}, {"option": "PLTR261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.3394, "open_interest": 683.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T15:39:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261120P00310000", "bid": 140.2, "bid_size": 60.0, "ask": 143.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 142.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-11-02T09:33:27", "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "PLTR261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.5632, "open_interest": 547.0, "volume": 50.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:12:27", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261120P00320000", "bid": 150.5, "bid_size": 58.0, "ask": 153.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 152.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.6, "last_trade_time": "2026-11-03T13:06:59", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "PLTR261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 2.1204, "open_interest": 1236.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:10:28", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PLTR261120P00330000", "bid": 160.5, "bid_size": 59.0, "ask": 162.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 162.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.55, "last_trade_time": "2026-11-03T12:16:35", "percent_change": 0.0, "prev_day_close": 158.775001525879}, {"option": "PLTR261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 12.0, "iv": 2.0815, "open_interest": 453.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T11:11:36", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PLTR261120P00340000", "bid": 170.5, "bid_size": 62.0, "ask": 173.05, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 172.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.2, "last_trade_time": "2026-11-12T15:54:03", "percent_change": 0.0, "prev_day_close": 168.650001525879}, {"option": "PLTR261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.7884, "open_interest": 591.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:15:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261120P00350000", "bid": 180.5, "bid_size": 62.0, "ask": 183.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 182.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.22, "last_trade_time": "2026-11-12T15:54:03", "percent_change": 0.0, "prev_day_close": 178.625}, {"option": "PLTR261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 10.0, "iv": 2.6797, "open_interest": 424.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:45:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261120P00360000", "bid": 190.5, "bid_size": 53.0, "ask": 193.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 192.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.75, "last_trade_time": "2026-11-02T14:00:06", "percent_change": 0.0, "prev_day_close": 188.550003051758}, {"option": "PLTR261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 11.0, "iv": 2.7776, "open_interest": 158.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:51:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261120P00370000", "bid": 200.5, "bid_size": 60.0, "ask": 203.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.75, "last_trade_time": "2026-11-02T14:00:06", "percent_change": 0.0, "prev_day_close": 198.599998474121}, {"option": "PLTR261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 2.8394, "open_interest": 435.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:57:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261120P00380000", "bid": 210.3, "bid_size": 58.0, "ask": 213.55, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.2, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 208.574996948242}, {"option": "PLTR261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 2.6329, "open_interest": 329.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:32:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PLTR261120P00390000", "bid": 220.5, "bid_size": 59.0, "ask": 223.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.7, "last_trade_time": "2026-11-02T10:18:53", "percent_change": 0.0, "prev_day_close": 218.724998474121}, {"option": "PLTR261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 28.0, "iv": 1.9284, "open_interest": 2505.0, "volume": 0.0, "delta": 0.0, "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": 0.01, "last_trade_time": "2026-11-05T15:38:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261120P00400000", "bid": 230.3, "bid_size": 50.0, "ask": 233.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.45, "last_trade_time": "2026-11-02T09:52:41", "percent_change": 0.0, "prev_day_close": 228.300003051758}, {"option": "PLTR261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 1.9775, "open_interest": 1712.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:38:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLTR261120P00410000", "bid": 240.3, "bid_size": 56.0, "ask": 243.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.9, "last_trade_time": "2026-11-03T09:32:15", "percent_change": 0.0, "prev_day_close": 238.449996948242}, {"option": "PLTR261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 2.7999, "open_interest": 150.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T11:12:49", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "PLTR261120P00420000", "bid": 250.5, "bid_size": 58.0, "ask": 253.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.76, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 248.675003051758}, {"option": "PLTR261127C00050000", "bid": 117.05, "bid_size": 75.0, "ask": 119.6, "ask_size": 20.0, "iv": 3.0295, "open_interest": 47.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0191, "theo": 117.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-11-03T15:54:00", "percent_change": 0.0, "prev_day_close": 121.600002288818}, {"option": "PLTR261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.9211, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:26:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261127C00055000", "bid": 111.95, "bid_size": 71.0, "ask": 114.6, "ask_size": 21.0, "iv": 2.7342, "open_interest": 25.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.021, "theo": 112.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.95, "last_trade_time": "2026-11-03T15:33:18", "percent_change": 0.0, "prev_day_close": 116.600002288818}, {"option": "PLTR261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.0649, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T12:13:56", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261127C00060000", "bid": 107.05, "bid_size": 96.0, "ask": 109.8, "ask_size": 33.0, "iv": 2.6803, "open_interest": 68.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0229, "theo": 107.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.85, "last_trade_time": "2026-11-03T15:58:14", "percent_change": 0.0, "prev_day_close": 111.724998474121}, {"option": "PLTR261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 1.8772, "open_interest": 54.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:56:06", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261127C00065000", "bid": 101.9, "bid_size": 93.0, "ask": 104.8, "ask_size": 22.0, "iv": 2.4096, "open_interest": 67.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0248, "theo": 102.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.25, "last_trade_time": "2026-11-02T09:31:00", "percent_change": 0.0, "prev_day_close": 106.724998474121}, {"option": "PLTR261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.7683, "open_interest": 27.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:08:21", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261127C00070000", "bid": 97.05, "bid_size": 93.0, "ask": 99.65, "ask_size": 19.0, "iv": 2.2279, "open_interest": 55.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0042, "rho": 0.0267, "theo": 97.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-11-10T10:58:59", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "PLTR261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.7891, "open_interest": 223.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:32:48", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PLTR261127C00075000", "bid": 92.1, "bid_size": 71.0, "ask": 94.65, "ask_size": 17.0, "iv": 2.0809, "open_interest": 40.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0055, "rho": 0.0286, "theo": 93.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.85, "last_trade_time": "2026-11-03T13:50:58", "percent_change": 0.0, "prev_day_close": 96.6749992370606}, {"option": "PLTR261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 10.0, "iv": 1.6941, "open_interest": 23.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:06:49", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "PLTR261127C00080000", "bid": 87.1, "bid_size": 75.0, "ask": 89.7, "ask_size": 22.0, "iv": 1.9422, "open_interest": 10.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0071, "rho": 0.0305, "theo": 88.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.8, "last_trade_time": "2026-11-02T15:54:40", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "PLTR261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 1.5985, "open_interest": 42.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0071, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:43:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLTR261127C00085000", "bid": 82.15, "bid_size": 82.0, "ask": 84.7, "ask_size": 22.0, "iv": 1.8107, "open_interest": 33.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0089, "rho": 0.0324, "theo": 83.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.35, "last_trade_time": "2026-11-04T09:50:51", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "PLTR261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.2111, "open_interest": 61.0, "volume": 6513.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0089, "rho": -0.0001, "theo": 0.0269, "change": -0.025, "open": 0.27, "high": 0.27, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:55:16", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261127C00090000", "bid": 77.05, "bid_size": 81.0, "ask": 79.1, "ask_size": 22.0, "iv": 1.285, "open_interest": 34.0, "volume": 5.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0028, "theta": -0.011, "rho": 0.0342, "theo": 78.0489, "change": -2.91, "open": 78.79, "high": 78.79, "low": 78.79, "tick": "up", "last_trade_price": 78.79, "last_trade_time": "2026-11-13T14:39:37", "percent_change": -3.56181, "prev_day_close": 81.6999969482422}, {"option": "PLTR261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 1.1456, "open_interest": 95.0, "volume": 16.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0028, "theta": -0.011, "rho": -0.0002, "theo": 0.0345, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T13:14:24", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261127C00095000", "bid": 72.2, "bid_size": 82.0, "ask": 74.15, "ask_size": 22.0, "iv": 1.3258, "open_interest": 38.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0133, "rho": 0.0361, "theo": 73.0665, "change": -2.73, "open": 74.02, "high": 74.02, "low": 74.02, "tick": "down", "last_trade_price": 74.02, "last_trade_time": "2026-11-13T10:03:28", "percent_change": -3.557, "prev_day_close": 76.75}, {"option": "PLTR261127P00095000", "bid": 0.01, "bid_size": 355.0, "ask": 0.06, "ask_size": 157.0, "iv": 1.1132, "open_interest": 141.0, "volume": 18.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0133, "rho": -0.0002, "theo": 0.0435, "change": 0.0, "open": 0.07, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:41:12", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "PLTR261127C00100000", "bid": 67.2, "bid_size": 154.0, "ask": 69.75, "ask_size": 114.0, "iv": 1.4367, "open_interest": 75.0, "volume": 2.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0159, "rho": 0.0379, "theo": 68.086, "change": -3.975, "open": 65.5, "high": 67.7, "low": 65.5, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-11-13T11:40:10", "percent_change": -5.54587, "prev_day_close": 71.6749992370606}, {"option": "PLTR261127P00100000", "bid": 0.03, "bid_size": 177.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.0485, "open_interest": 428.0, "volume": 18.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0159, "rho": -0.0003, "theo": 0.0544, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:15:29", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "PLTR261127C00105000", "bid": 62.2, "bid_size": 71.0, "ask": 64.85, "ask_size": 31.0, "iv": 1.3396, "open_interest": 8.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0188, "rho": 0.0398, "theo": 63.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.19, "last_trade_time": "2026-11-12T12:23:22", "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "PLTR261127P00105000", "bid": 0.03, "bid_size": 140.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9991, "open_interest": 344.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0188, "rho": -0.0004, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T13:01:38", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PLTR261127C00110000", "bid": 57.25, "bid_size": 77.0, "ask": 59.85, "ask_size": 37.0, "iv": 1.2322, "open_interest": 39.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0007, "vega": 0.0073, "theta": -0.0223, "rho": 0.0415, "theo": 58.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.76, "last_trade_time": "2026-11-12T15:42:46", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "PLTR261127P00110000", "bid": 0.04, "bid_size": 490.0, "ask": 0.3, "ask_size": 646.0, "iv": 1.0323, "open_interest": 285.0, "volume": 15.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0073, "theta": -0.0223, "rho": -0.0005, "theo": 0.0839, "change": 0.02, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:38:56", "percent_change": 22.2222, "prev_day_close": 0.0899999979883432}, {"option": "PLTR261127C00115000", "bid": 52.25, "bid_size": 93.0, "ask": 55.0, "ask_size": 21.0, "iv": 1.1483, "open_interest": 22.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0092, "theta": -0.0265, "rho": 0.0433, "theo": 53.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "PLTR261127P00115000", "bid": 0.02, "bid_size": 396.0, "ask": 0.3, "ask_size": 467.0, "iv": 0.9278, "open_interest": 1751.0, "volume": 6.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0092, "theta": -0.0265, "rho": -0.0007, "theo": 0.105, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T12:15:51", "percent_change": 20.0, "prev_day_close": 0.0999999977648258}, {"option": "PLTR261127C00120000", "bid": 47.3, "bid_size": 83.0, "ask": 50.0, "ask_size": 25.0, "iv": 1.0451, "open_interest": 41.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0013, "vega": 0.0118, "theta": -0.0317, "rho": 0.045, "theo": 48.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-11T09:38:22", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "PLTR261127P00120000", "bid": 0.09, "bid_size": 446.0, "ask": 0.17, "ask_size": 338.0, "iv": 0.8108, "open_interest": 183.0, "volume": 46.0, "delta": -0.014, "gamma": 0.0013, "vega": 0.0118, "theta": -0.0317, "rho": -0.0009, "theo": 0.1334, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T12:17:19", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "PLTR261127C00125000", "bid": 42.6, "bid_size": 110.0, "ask": 44.3, "ask_size": 110.0, "iv": 0.8614, "open_interest": 65.0, "volume": 5.0, "delta": 0.9811, "gamma": 0.0019, "vega": 0.0152, "theta": -0.0384, "rho": 0.0466, "theo": 43.2481, "change": -3.425, "open": 43.2, "high": 43.65, "low": 43.2, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-11-13T15:25:54", "percent_change": -7.27563, "prev_day_close": 47.0750007629394}, {"option": "PLTR261127P00125000", "bid": 0.14, "bid_size": 394.0, "ask": 0.2, "ask_size": 276.0, "iv": 0.7536, "open_interest": 492.0, "volume": 26.0, "delta": -0.019, "gamma": 0.0019, "vega": 0.0152, "theta": -0.0385, "rho": -0.0012, "theo": 0.1736, "change": -0.015, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:54:35", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "PLTR261127C00130000", "bid": 37.15, "bid_size": 98.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 63.0, "volume": 2.0, "delta": 0.9738, "gamma": 0.0026, "vega": 0.02, "theta": -0.0475, "rho": 0.048, "theo": 38.3166, "change": -3.625, "open": 41.06, "high": 41.06, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-13T15:25:54", "percent_change": -8.64639, "prev_day_close": 41.9249992370606}, {"option": "PLTR261127P00130000", "bid": 0.19, "bid_size": 173.0, "ask": 0.24, "ask_size": 157.0, "iv": 0.6923, "open_interest": 868.0, "volume": 35.0, "delta": -0.0263, "gamma": 0.0026, "vega": 0.02, "theta": -0.0476, "rho": -0.0016, "theo": 0.2337, "change": 0.015, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T15:49:38", "percent_change": 6.97674, "prev_day_close": 0.215000003576279}, {"option": "PLTR261127C00135000", "bid": 32.25, "bid_size": 237.0, "ask": 34.35, "ask_size": 216.0, "iv": 0.6016, "open_interest": 128.0, "volume": 8.0, "delta": 0.9624, "gamma": 0.0038, "vega": 0.027, "theta": -0.0603, "rho": 0.0492, "theo": 33.4205, "change": -3.115, "open": 32.9, "high": 33.91, "low": 32.9, "tick": "up", "last_trade_price": 33.91, "last_trade_time": "2026-11-13T12:15:18", "percent_change": -8.41323, "prev_day_close": 37.0249996185303}, {"option": "PLTR261127P00135000", "bid": 0.29, "bid_size": 235.0, "ask": 0.35, "ask_size": 260.0, "iv": 0.6498, "open_interest": 1535.0, "volume": 141.0, "delta": -0.0378, "gamma": 0.0038, "vega": 0.0271, "theta": -0.0604, "rho": -0.0023, "theo": 0.3293, "change": 0.02, "open": 0.28, "high": 0.4, "low": 0.28, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-13T15:45:47", "percent_change": 6.89655, "prev_day_close": 0.28999999910593}, {"option": "PLTR261127C00140000", "bid": 27.8, "bid_size": 111.0, "ask": 29.05, "ask_size": 11.0, "iv": 0.5611, "open_interest": 45.0, "volume": 5.0, "delta": 0.9438, "gamma": 0.0056, "vega": 0.0373, "theta": -0.0788, "rho": 0.0498, "theo": 28.591, "change": -5.25, "open": 30.0, "high": 30.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-13T10:18:07", "percent_change": -16.2791, "prev_day_close": 32.2500009536743}, {"option": "PLTR261127P00140000", "bid": 0.45, "bid_size": 157.0, "ask": 0.51, "ask_size": 157.0, "iv": 0.6083, "open_interest": 1446.0, "volume": 448.0, "delta": -0.0564, "gamma": 0.0056, "vega": 0.0373, "theta": -0.0791, "rho": -0.0034, "theo": 0.4917, "change": 0.045, "open": 0.39, "high": 0.7, "low": 0.38, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-13T15:25:23", "percent_change": 10.8434, "prev_day_close": 0.41499999165535}, {"option": "PLTR261127C00145000", "bid": 23.0, "bid_size": 305.0, "ask": 24.55, "ask_size": 120.0, "iv": 0.556, "open_interest": 382.0, "volume": 1.0, "delta": 0.9135, "gamma": 0.0083, "vega": 0.0519, "theta": -0.1053, "rho": 0.0497, "theo": 23.8851, "change": -3.335, "open": 24.09, "high": 24.09, "low": 24.09, "tick": "down", "last_trade_price": 24.09, "last_trade_time": "2026-11-13T14:34:40", "percent_change": -12.1604, "prev_day_close": 27.4250001907349}, {"option": "PLTR261127P00145000", "bid": 0.7, "bid_size": 183.0, "ask": 0.82, "ask_size": 240.0, "iv": 0.5747, "open_interest": 1316.0, "volume": 2166.0, "delta": -0.0868, "gamma": 0.0083, "vega": 0.0522, "theta": -0.1057, "rho": -0.0051, "theo": 0.7782, "change": 0.155, "open": 0.58, "high": 1.14, "low": 0.58, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-13T15:57:50", "percent_change": 24.8, "prev_day_close": 0.625}, {"option": "PLTR261127C00148000", "bid": 20.7, "bid_size": 246.0, "ask": 21.7, "ask_size": 235.0, "iv": 0.5693, "open_interest": 66.0, "volume": 13.0, "delta": 0.8872, "gamma": 0.0103, "vega": 0.063, "theta": -0.1252, "rho": 0.049, "theo": 21.1563, "change": -2.56, "open": 21.3, "high": 22.15, "low": 21.3, "tick": "no_change", "last_trade_price": 22.09, "last_trade_time": "2026-11-13T15:14:33", "percent_change": -10.3854, "prev_day_close": 24.6499996185303}, {"option": "PLTR261127P00148000", "bid": 0.97, "bid_size": 157.0, "ask": 1.09, "ask_size": 249.0, "iv": 0.5599, "open_interest": 123.0, "volume": 134.0, "delta": -0.1132, "gamma": 0.0104, "vega": 0.0631, "theta": -0.1258, "rho": -0.0068, "theo": 1.0452, "change": 0.17, "open": 0.78, "high": 1.12, "low": 0.78, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-13T15:31:10", "percent_change": 20.7317, "prev_day_close": 0.819999992847443}, {"option": "PLTR261127C00149000", "bid": 19.3, "bid_size": 247.0, "ask": 21.55, "ask_size": 316.0, "iv": 0.5809, "open_interest": 0.0, "volume": 1.0, "delta": 0.8769, "gamma": 0.0111, "vega": 0.067, "theta": -0.1325, "rho": 0.0487, "theo": 20.2674, "change": -1.205, "open": 22.47, "high": 22.47, "low": 22.47, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-11-13T09:52:06", "percent_change": -5.08976, "prev_day_close": 23.6750001907349}, {"option": "PLTR261127P00149000", "bid": 1.08, "bid_size": 250.0, "ask": 1.21, "ask_size": 235.0, "iv": 0.5562, "open_interest": 33.0, "volume": 72.0, "delta": -0.1236, "gamma": 0.0112, "vega": 0.0672, "theta": -0.1331, "rho": -0.0072, "theo": 1.1552, "change": 0.165, "open": 1.38, "high": 1.7, "low": 1.04, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T15:11:44", "percent_change": 18.4358, "prev_day_close": 0.894999980926514}, {"option": "PLTR261127C00150000", "bid": 18.75, "bid_size": 319.0, "ask": 19.85, "ask_size": 11.0, "iv": 0.5403, "open_interest": 225.0, "volume": 46.0, "delta": 0.8657, "gamma": 0.0119, "vega": 0.0712, "theta": -0.14, "rho": 0.0483, "theo": 19.3904, "change": -2.21, "open": 21.6, "high": 21.6, "low": 17.08, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-11-13T15:12:21", "percent_change": -9.77876, "prev_day_close": 22.5999994277954}, {"option": "PLTR261127P00150000", "bid": 1.21, "bid_size": 186.0, "ask": 1.34, "ask_size": 271.0, "iv": 0.553, "open_interest": 3327.0, "volume": 454.0, "delta": -0.1348, "gamma": 0.0119, "vega": 0.0713, "theta": -0.1406, "rho": -0.008, "theo": 1.277, "change": 0.29, "open": 0.89, "high": 1.87, "low": 0.89, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-13T15:56:08", "percent_change": 29.0, "prev_day_close": 0.999999970197678}, {"option": "PLTR261127C00152500", "bid": 16.4, "bid_size": 393.0, "ask": 18.25, "ask_size": 328.0, "iv": 0.5518, "open_interest": 8.0, "volume": 4.0, "delta": 0.8338, "gamma": 0.014, "vega": 0.082, "theta": -0.1593, "rho": 0.0471, "theo": 17.2561, "change": -2.655, "open": 18.0, "high": 18.0, "low": 17.82, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-11-13T15:38:55", "percent_change": -12.967, "prev_day_close": 20.4750003814697}, {"option": "PLTR261127P00152500", "bid": 1.59, "bid_size": 156.0, "ask": 1.71, "ask_size": 119.0, "iv": 0.5452, "open_interest": 80.0, "volume": 62.0, "delta": -0.1669, "gamma": 0.014, "vega": 0.0822, "theta": -0.1601, "rho": -0.0096, "theo": 1.64, "change": 0.275, "open": 1.25, "high": 2.26, "low": 1.25, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-13T14:57:51", "percent_change": 21.7391, "prev_day_close": 1.26500004529953}, {"option": "PLTR261127C00155000", "bid": 14.8, "bid_size": 106.0, "ask": 15.75, "ask_size": 110.0, "iv": 0.541, "open_interest": 110.0, "volume": 6.0, "delta": 0.7963, "gamma": 0.0161, "vega": 0.0929, "theta": -0.1789, "rho": 0.0455, "theo": 15.2166, "change": -2.605, "open": 14.9, "high": 15.67, "low": 13.89, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-13T14:02:37", "percent_change": -14.2544, "prev_day_close": 18.2749996185303}, {"option": "PLTR261127P00155000", "bid": 2.05, "bid_size": 77.0, "ask": 2.18, "ask_size": 222.0, "iv": 0.5371, "open_interest": 1055.0, "volume": 171.0, "delta": -0.2046, "gamma": 0.0162, "vega": 0.0933, "theta": -0.1798, "rho": -0.0116, "theo": 2.0979, "change": 0.525, "open": 1.53, "high": 3.0, "low": 1.53, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-13T15:59:45", "percent_change": 32.7103, "prev_day_close": 1.60499995946884}, {"option": "PLTR261127C00157500", "bid": 12.8, "bid_size": 526.0, "ask": 14.15, "ask_size": 279.0, "iv": 0.5453, "open_interest": 4.0, "volume": 2.0, "delta": 0.7531, "gamma": 0.0182, "vega": 0.1036, "theta": -0.1976, "rho": 0.0434, "theo": 13.2863, "change": -3.3, "open": 12.97, "high": 13.0, "low": 12.97, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-13T11:51:36", "percent_change": -20.2454, "prev_day_close": 16.2999997138977}, {"option": "PLTR261127P00157500", "bid": 2.61, "bid_size": 156.0, "ask": 2.78, "ask_size": 273.0, "iv": 0.5305, "open_interest": 167.0, "volume": 87.0, "delta": -0.2481, "gamma": 0.0183, "vega": 0.1037, "theta": -0.1986, "rho": -0.0144, "theo": 2.6658, "change": 0.5, "open": 2.1, "high": 3.35, "low": 2.05, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-13T15:43:58", "percent_change": 24.6305, "prev_day_close": 2.02999997138977}, {"option": "PLTR261127C00160000", "bid": 11.15, "bid_size": 438.0, "ask": 12.0, "ask_size": 449.0, "iv": 0.529, "open_interest": 500.0, "volume": 19.0, "delta": 0.7046, "gamma": 0.0202, "vega": 0.1133, "theta": -0.214, "rho": 0.041, "theo": 11.4784, "change": -2.05, "open": 12.73, "high": 12.73, "low": 10.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-13T15:52:36", "percent_change": -14.4366, "prev_day_close": 14.1999998092651}, {"option": "PLTR261127P00160000", "bid": 3.25, "bid_size": 237.0, "ask": 3.55, "ask_size": 465.0, "iv": 0.5242, "open_interest": 1310.0, "volume": 249.0, "delta": -0.2968, "gamma": 0.0203, "vega": 0.1134, "theta": -0.2152, "rho": -0.0169, "theo": 3.3572, "change": 0.9, "open": 2.65, "high": 4.4, "low": 2.6, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-13T15:58:08", "percent_change": 35.4331, "prev_day_close": 2.53999996185303}, {"option": "PLTR261127C00162500", "bid": 9.55, "bid_size": 491.0, "ask": 10.1, "ask_size": 27.0, "iv": 0.516, "open_interest": 15.0, "volume": 4.0, "delta": 0.6514, "gamma": 0.0219, "vega": 0.1213, "theta": -0.2271, "rho": 0.0382, "theo": 9.805, "change": -2.775, "open": 11.3, "high": 11.3, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-13T13:07:37", "percent_change": -22.2445, "prev_day_close": 12.4749999046326}, {"option": "PLTR261127P00162500", "bid": 4.1, "bid_size": 79.0, "ask": 4.4, "ask_size": 424.0, "iv": 0.5198, "open_interest": 67.0, "volume": 36.0, "delta": -0.3503, "gamma": 0.022, "vega": 0.1214, "theta": -0.2284, "rho": -0.0196, "theo": 4.1839, "change": 0.945, "open": 3.35, "high": 5.45, "low": 3.3, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-13T15:55:15", "percent_change": 29.7638, "prev_day_close": 3.17499995231628}, {"option": "PLTR261127C00165000", "bid": 7.95, "bid_size": 441.0, "ask": 8.55, "ask_size": 33.0, "iv": 0.5048, "open_interest": 521.0, "volume": 53.0, "delta": 0.5947, "gamma": 0.0232, "vega": 0.127, "theta": -0.2359, "rho": 0.0351, "theo": 8.2758, "change": -2.175, "open": 9.1, "high": 9.1, "low": 6.8, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-13T15:57:12", "percent_change": -20.4706, "prev_day_close": 10.625}, {"option": "PLTR261127P00165000", "bid": 5.05, "bid_size": 37.0, "ask": 5.4, "ask_size": 502.0, "iv": 0.5142, "open_interest": 840.0, "volume": 185.0, "delta": -0.4074, "gamma": 0.0233, "vega": 0.1271, "theta": -0.2374, "rho": -0.0222, "theo": 5.1556, "change": 1.25, "open": 3.94, "high": 6.54, "low": 3.94, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T15:57:17", "percent_change": 31.6456, "prev_day_close": 3.94999992847443}, {"option": "PLTR261127C00167500", "bid": 6.65, "bid_size": 399.0, "ask": 7.15, "ask_size": 122.0, "iv": 0.502, "open_interest": 81.0, "volume": 114.0, "delta": 0.5355, "gamma": 0.024, "vega": 0.1302, "theta": -0.2396, "rho": 0.0318, "theo": 6.898, "change": -2.045, "open": 7.65, "high": 7.8, "low": 5.6, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-13T15:56:06", "percent_change": -22.6593, "prev_day_close": 9.02500009536743}, {"option": "PLTR261127P00167500", "bid": 6.15, "bid_size": 13.0, "ask": 6.55, "ask_size": 351.0, "iv": 0.5092, "open_interest": 48.0, "volume": 40.0, "delta": -0.467, "gamma": 0.0242, "vega": 0.1301, "theta": -0.2412, "rho": -0.0247, "theo": 6.2795, "change": 1.445, "open": 5.24, "high": 7.25, "low": 5.24, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-13T15:59:45", "percent_change": 29.641, "prev_day_close": 4.875}, {"option": "PLTR261127C00170000", "bid": 5.5, "bid_size": 363.0, "ask": 5.9, "ask_size": 76.0, "iv": 0.4992, "open_interest": 587.0, "volume": 162.0, "delta": 0.4752, "gamma": 0.0242, "vega": 0.1305, "theta": -0.2378, "rho": 0.0284, "theo": 5.6754, "change": -1.75, "open": 7.19, "high": 7.19, "low": 4.5, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-13T15:45:00", "percent_change": -23.0263, "prev_day_close": 7.59999990463257}, {"option": "PLTR261127P00170000", "bid": 7.35, "bid_size": 83.0, "ask": 7.8, "ask_size": 232.0, "iv": 0.5023, "open_interest": 1330.0, "volume": 111.0, "delta": -0.5277, "gamma": 0.0244, "vega": 0.1301, "theta": -0.2396, "rho": -0.027, "theo": 7.5593, "change": 1.7, "open": 6.4, "high": 9.3, "low": 6.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-13T15:57:17", "percent_change": 28.8136, "prev_day_close": 5.90000009536743}, {"option": "PLTR261127C00172500", "bid": 4.45, "bid_size": 473.0, "ask": 4.8, "ask_size": 152.0, "iv": 0.4964, "open_interest": 313.0, "volume": 316.0, "delta": 0.4155, "gamma": 0.0239, "vega": 0.1278, "theta": -0.2307, "rho": 0.0249, "theo": 4.6081, "change": -1.075, "open": 6.33, "high": 6.33, "low": 3.64, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T14:54:21", "percent_change": -17.1315, "prev_day_close": 6.27499985694885}, {"option": "PLTR261127P00172500", "bid": 8.8, "bid_size": 11.0, "ask": 9.35, "ask_size": 497.0, "iv": 0.5013, "open_interest": 36.0, "volume": 22.0, "delta": -0.588, "gamma": 0.0242, "vega": 0.1275, "theta": -0.2326, "rho": -0.0298, "theo": 8.9956, "change": 1.515, "open": 9.46, "high": 10.68, "low": 8.22, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-13T15:32:07", "percent_change": 21.2632, "prev_day_close": 7.125}, {"option": "PLTR261127C00175000", "bid": 3.55, "bid_size": 413.0, "ask": 3.85, "ask_size": 64.0, "iv": 0.4901, "open_interest": 612.0, "volume": 393.0, "delta": 0.3577, "gamma": 0.0231, "vega": 0.1223, "theta": -0.2188, "rho": 0.0215, "theo": 3.6926, "change": -1.65, "open": 5.23, "high": 5.23, "low": 2.89, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-13T15:58:51", "percent_change": -32.0388, "prev_day_close": 5.15000009536743}, {"option": "PLTR261127P00175000", "bid": 10.35, "bid_size": 11.0, "ask": 10.9, "ask_size": 355.0, "iv": 0.4948, "open_interest": 883.0, "volume": 32.0, "delta": -0.6464, "gamma": 0.0233, "vega": 0.1219, "theta": -0.2208, "rho": -0.0319, "theo": 10.5861, "change": 1.445, "open": 9.15, "high": 12.45, "low": 8.68, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-13T15:50:46", "percent_change": 17.0501, "prev_day_close": 8.47499990463257}, {"option": "PLTR261127C00177500", "bid": 2.82, "bid_size": 506.0, "ask": 3.05, "ask_size": 80.0, "iv": 0.4872, "open_interest": 192.0, "volume": 105.0, "delta": 0.3032, "gamma": 0.0217, "vega": 0.1146, "theta": -0.2029, "rho": 0.0183, "theo": 2.9217, "change": -1.3, "open": 3.3, "high": 3.55, "low": 2.2, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-13T15:57:07", "percent_change": -30.9524, "prev_day_close": 4.20000004768372}, {"option": "PLTR261127P00177500", "bid": 11.8, "bid_size": 173.0, "ask": 12.8, "ask_size": 308.0, "iv": 0.4867, "open_interest": 29.0, "volume": 2.0, "delta": -0.7015, "gamma": 0.022, "vega": 0.1138, "theta": -0.2052, "rho": -0.0332, "theo": 12.3227, "change": 1.55, "open": 10.58, "high": 11.55, "low": 10.58, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-13T15:13:21", "percent_change": 15.5, "prev_day_close": 10.0}, {"option": "PLTR261127C00180000", "bid": 2.18, "bid_size": 310.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.4841, "open_interest": 1406.0, "volume": 214.0, "delta": 0.2532, "gamma": 0.02, "vega": 0.105, "theta": -0.1842, "rho": 0.0153, "theo": 2.2848, "change": -0.87, "open": 2.5, "high": 2.87, "low": 1.75, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-13T15:52:15", "percent_change": -25.9701, "prev_day_close": 3.35000002384186}, {"option": "PLTR261127P00180000", "bid": 13.05, "bid_size": 23.0, "ask": 14.6, "ask_size": 220.0, "iv": 0.4942, "open_interest": 1252.0, "volume": 7.0, "delta": -0.7521, "gamma": 0.0202, "vega": 0.1037, "theta": -0.1867, "rho": -0.0336, "theo": 14.1948, "change": 2.65, "open": 12.32, "high": 16.1, "low": 12.32, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-13T11:47:50", "percent_change": 22.8448, "prev_day_close": 11.5999999046326}, {"option": "PLTR261127C00182500", "bid": 1.67, "bid_size": 524.0, "ask": 1.82, "ask_size": 3.0, "iv": 0.4825, "open_interest": 162.0, "volume": 65.0, "delta": 0.2085, "gamma": 0.018, "vega": 0.0943, "theta": -0.1639, "rho": 0.0126, "theo": 1.7684, "change": -0.875, "open": 2.58, "high": 2.58, "low": 1.35, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-13T15:56:21", "percent_change": -33.0813, "prev_day_close": 2.64499998092651}, {"option": "PLTR261127P00182500", "bid": 15.75, "bid_size": 10.0, "ask": 16.8, "ask_size": 211.0, "iv": 0.4944, "open_interest": 6.0, "volume": 4.0, "delta": -0.7975, "gamma": 0.0183, "vega": 0.0921, "theta": -0.1666, "rho": -0.0326, "theo": 16.1885, "change": 3.61, "open": 17.97, "high": 17.97, "low": 17.06, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-11-13T11:36:12", "percent_change": 26.8402, "prev_day_close": 13.4499998092651}, {"option": "PLTR261127C00185000", "bid": 1.28, "bid_size": 466.0, "ask": 1.41, "ask_size": 156.0, "iv": 0.483, "open_interest": 846.0, "volume": 149.0, "delta": 0.1696, "gamma": 0.0158, "vega": 0.0831, "theta": -0.1433, "rho": 0.0103, "theo": 1.3575, "change": -0.815, "open": 1.7, "high": 1.77, "low": 1.02, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-13T15:57:05", "percent_change": -39.2771, "prev_day_close": 2.07500004768372}, {"option": "PLTR261127P00185000", "bid": 16.65, "bid_size": 603.0, "ask": 19.2, "ask_size": 479.0, "iv": 0.4359, "open_interest": 360.0, "volume": 4.0, "delta": -0.8372, "gamma": 0.0162, "vega": 0.08, "theta": -0.1462, "rho": -0.032, "theo": 18.2886, "change": 2.14, "open": 16.33, "high": 18.95, "low": 16.33, "tick": "down", "last_trade_price": 17.59, "last_trade_time": "2026-11-13T13:41:34", "percent_change": 13.8511, "prev_day_close": 15.4499998092651}, {"option": "PLTR261127C00187500", "bid": 0.98, "bid_size": 335.0, "ask": 1.09, "ask_size": 124.0, "iv": 0.4847, "open_interest": 33.0, "volume": 1283.0, "delta": 0.1365, "gamma": 0.0137, "vega": 0.072, "theta": -0.1233, "rho": 0.0083, "theo": 1.036, "change": -0.605, "open": 1.22, "high": 1.29, "low": 0.8, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T15:57:50", "percent_change": -37.4613, "prev_day_close": 1.6149999499321}, {"option": "PLTR261127P00187500", "bid": 19.4, "bid_size": 243.0, "ask": 21.35, "ask_size": 341.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.014, "vega": 0.0692, "theta": -0.1266, "rho": -0.0309, "theo": 20.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PLTR261127C00190000", "bid": 0.75, "bid_size": 272.0, "ask": 0.85, "ask_size": 391.0, "iv": 0.4882, "open_interest": 1054.0, "volume": 141.0, "delta": 0.109, "gamma": 0.0117, "vega": 0.0616, "theta": -0.1049, "rho": 0.0066, "theo": 0.7884, "change": -0.46, "open": 1.01, "high": 1.03, "low": 0.6, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T15:56:21", "percent_change": -36.5079, "prev_day_close": 1.2600000500679}, {"option": "PLTR261127P00190000", "bid": 21.1, "bid_size": 349.0, "ask": 23.55, "ask_size": 303.0, "iv": 0.3915, "open_interest": 487.0, "volume": 3.0, "delta": -0.8992, "gamma": 0.012, "vega": 0.0581, "theta": -0.1082, "rho": -0.0287, "theo": 22.7471, "change": 3.645, "open": 21.7, "high": 23.12, "low": 20.88, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-11-13T11:44:50", "percent_change": 18.7163, "prev_day_close": 19.4750003814697}, {"option": "PLTR261127C00192500", "bid": 0.57, "bid_size": 203.0, "ask": 0.65, "ask_size": 212.0, "iv": 0.4906, "open_interest": 27.0, "volume": 14.0, "delta": 0.0866, "gamma": 0.0098, "vega": 0.0521, "theta": -0.0884, "rho": 0.0053, "theo": 0.6002, "change": -0.28, "open": 0.69, "high": 0.73, "low": 0.5, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-13T15:13:22", "percent_change": -29.1667, "prev_day_close": 0.96000000834465}, {"option": "PLTR261127P00192500", "bid": 23.4, "bid_size": 53.0, "ask": 25.95, "ask_size": 57.0, "iv": 0.3467, "open_interest": 10.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0101, "vega": 0.0469, "theta": -0.0916, "rho": -0.0244, "theo": 25.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-11-12T13:22:28", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "PLTR261127C00195000", "bid": 0.45, "bid_size": 235.0, "ask": 0.53, "ask_size": 376.0, "iv": 0.4995, "open_interest": 987.0, "volume": 268.0, "delta": 0.0687, "gamma": 0.0082, "vega": 0.0438, "theta": -0.0741, "rho": 0.0042, "theo": 0.4585, "change": -0.285, "open": 0.79, "high": 0.79, "low": 0.37, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-13T15:59:12", "percent_change": -38.255, "prev_day_close": 0.744999974966049}, {"option": "PLTR261127P00195000", "bid": 25.7, "bid_size": 151.0, "ask": 28.4, "ask_size": 158.0, "iv": 0.0, "open_interest": 323.0, "volume": 3.0, "delta": -0.9405, "gamma": 0.0084, "vega": 0.0386, "theta": -0.0769, "rho": -0.023, "theo": 27.4478, "change": 3.435, "open": 27.56, "high": 27.56, "low": 27.56, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-11-13T12:56:34", "percent_change": 14.2383, "prev_day_close": 24.125}, {"option": "PLTR261127C00197500", "bid": 0.29, "bid_size": 647.0, "ask": 0.43, "ask_size": 488.0, "iv": 0.4989, "open_interest": 3.0, "volume": 9.0, "delta": 0.0546, "gamma": 0.0068, "vega": 0.0366, "theta": -0.0619, "rho": 0.0033, "theo": 0.3526, "change": -0.235, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T12:02:40", "percent_change": -40.1709, "prev_day_close": 0.58500000834465}, {"option": "PLTR261127P00197500", "bid": 28.15, "bid_size": 46.0, "ask": 30.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0069, "vega": 0.0311, "theta": -0.0639, "rho": -0.0196, "theo": 29.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "PLTR261127C00200000", "bid": 0.27, "bid_size": 167.0, "ask": 0.3, "ask_size": 155.0, "iv": 0.5062, "open_interest": 1384.0, "volume": 155.0, "delta": 0.0435, "gamma": 0.0056, "vega": 0.0306, "theta": -0.0518, "rho": 0.0026, "theo": 0.2736, "change": -0.15, "open": 0.36, "high": 0.36, "low": 0.22, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-13T15:59:39", "percent_change": -34.0909, "prev_day_close": 0.439999997615814}, {"option": "PLTR261127P00200000", "bid": 30.7, "bid_size": 66.0, "ask": 33.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 592.0, "volume": 7.0, "delta": -0.966, "gamma": 0.0056, "vega": 0.024, "theta": -0.0528, "rho": -0.0141, "theo": 32.2945, "change": 4.155, "open": 32.32, "high": 32.68, "low": 32.32, "tick": "up", "last_trade_price": 32.68, "last_trade_time": "2026-11-13T12:56:34", "percent_change": 14.5662, "prev_day_close": 28.5250005722046}, {"option": "PLTR261127C00205000", "bid": 0.15, "bid_size": 362.0, "ask": 0.2, "ask_size": 235.0, "iv": 0.5184, "open_interest": 919.0, "volume": 127.0, "delta": 0.0282, "gamma": 0.0038, "vega": 0.0215, "theta": -0.0368, "rho": 0.0017, "theo": 0.1706, "change": -0.09, "open": 0.2, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T14:13:37", "percent_change": -34.6154, "prev_day_close": 0.259999997913837}, {"option": "PLTR261127P00205000", "bid": 35.55, "bid_size": 64.0, "ask": 38.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 88.0, "volume": 1.0, "delta": -0.9808, "gamma": 0.0036, "vega": 0.0144, "theta": -0.0348, "rho": -0.0093, "theo": 37.2192, "change": 4.23, "open": 37.98, "high": 37.98, "low": 37.98, "tick": "up", "last_trade_price": 37.98, "last_trade_time": "2026-11-13T10:48:21", "percent_change": 12.5333, "prev_day_close": 33.75}, {"option": "PLTR261127C00210000", "bid": 0.1, "bid_size": 60.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.5319, "open_interest": 973.0, "volume": 15.0, "delta": 0.0191, "gamma": 0.0026, "vega": 0.0155, "theta": -0.0269, "rho": 0.0012, "theo": 0.1124, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T14:11:00", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "PLTR261127P00210000", "bid": 40.55, "bid_size": 103.0, "ask": 42.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9891, "gamma": 0.0023, "vega": 0.0093, "theta": -0.0224, "rho": -0.0053, "theo": 42.1827, "change": 4.555, "open": 43.03, "high": 43.03, "low": 43.03, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-11-13T10:12:01", "percent_change": 11.8389, "prev_day_close": 38.4750003814697}, {"option": "PLTR261127C00215000", "bid": 0.05, "bid_size": 359.0, "ask": 0.11, "ask_size": 253.0, "iv": 0.5548, "open_interest": 579.0, "volume": 20.0, "delta": 0.0135, "gamma": 0.0019, "vega": 0.0115, "theta": -0.0204, "rho": 0.0008, "theo": 0.0787, "change": -0.04, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T14:02:16", "percent_change": -33.3333, "prev_day_close": 0.120000001043081}, {"option": "PLTR261127P00215000", "bid": 45.5, "bid_size": 50.0, "ask": 48.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0144, "rho": -0.005, "theo": 47.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-11-12T15:21:52", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "PLTR261127C00220000", "bid": 0.05, "bid_size": 155.0, "ask": 0.17, "ask_size": 189.0, "iv": 0.6246, "open_interest": 1673.0, "volume": 79.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0088, "theta": -0.0162, "rho": 0.0006, "theo": 0.0586, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:56:23", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261127P00220000", "bid": 50.45, "bid_size": 56.0, "ask": 53.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.001, "vega": 0.0033, "theta": -0.0096, "rho": -0.0027, "theo": 52.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-11-03T10:20:11", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "PLTR261127C00225000", "bid": 0.02, "bid_size": 201.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5911, "open_interest": 489.0, "volume": 1.0, "delta": 0.0078, "gamma": 0.0011, "vega": 0.0071, "theta": -0.0135, "rho": 0.0005, "theo": 0.0461, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:21:08", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "PLTR261127P00225000", "bid": 55.45, "bid_size": 54.0, "ask": 58.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0066, "rho": -0.0026, "theo": 57.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-11-05T15:29:32", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "PLTR261127C00230000", "bid": 0.01, "bid_size": 364.0, "ask": 0.07, "ask_size": 542.0, "iv": 0.6299, "open_interest": 670.0, "volume": 4.0, "delta": 0.0063, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0116, "rho": 0.0004, "theo": 0.0381, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T14:43:39", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "PLTR261127P00230000", "bid": 60.5, "bid_size": 53.0, "ask": 63.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0048, "rho": -0.0012, "theo": 62.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "PLTR261127C00235000", "bid": 0.01, "bid_size": 172.0, "ask": 0.07, "ask_size": 627.0, "iv": 0.6675, "open_interest": 362.0, "volume": 3.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.005, "theta": -0.0103, "rho": 0.0003, "theo": 0.0326, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:11:30", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "PLTR261127P00235000", "bid": 65.45, "bid_size": 55.0, "ask": 68.05, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0037, "rho": -0.0012, "theo": 67.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.85, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 63.4749984741211}, {"option": "PLTR261127C00240000", "bid": 0.01, "bid_size": 235.0, "ask": 0.09, "ask_size": 291.0, "iv": 0.7214, "open_interest": 559.0, "volume": 10.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0093, "rho": 0.0003, "theo": 0.0287, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T13:11:54", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR261127P00240000", "bid": 70.45, "bid_size": 54.0, "ask": 72.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0011, "theta": -0.003, "rho": -0.0011, "theo": 72.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "PLTR261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 562.0, "iv": 0.8449, "open_interest": 278.0, "volume": 1.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0085, "rho": 0.0002, "theo": 0.0258, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:34:46", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PLTR261127P00245000", "bid": 75.45, "bid_size": 53.0, "ask": 78.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.001, "theta": -0.0024, "rho": -0.0011, "theo": 77.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.2, "last_trade_time": "2026-11-02T15:04:08", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "PLTR261127C00250000", "bid": 0.01, "bid_size": 95.0, "ask": 0.03, "ask_size": 115.0, "iv": 0.7229, "open_interest": 519.0, "volume": 12.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0079, "rho": 0.0002, "theo": 0.0234, "change": 0.015, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:24:04", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261127P00250000", "bid": 80.45, "bid_size": 52.0, "ask": 83.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": -0.002, "rho": -0.0004, "theo": 82.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-11-03T14:32:12", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "PLTR261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 321.0, "iv": 0.797, "open_interest": 213.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0074, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T10:21:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261127P00255000", "bid": 85.45, "bid_size": 54.0, "ask": 88.05, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0017, "rho": -0.0004, "theo": 87.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-11-03T15:40:40", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "PLTR261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 624.0, "iv": 0.8296, "open_interest": 132.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0069, "rho": 0.0002, "theo": 0.0197, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T09:30:02", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261127P00260000", "bid": 90.45, "bid_size": 58.0, "ask": 93.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": -0.0004, "theo": 92.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-11-03T15:29:06", "percent_change": 0.0, "prev_day_close": 88.4249992370606}, {"option": "PLTR261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 464.0, "iv": 0.9921, "open_interest": 262.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0065, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:08:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261127P00265000", "bid": 95.5, "bid_size": 55.0, "ask": 98.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": -0.0004, "theo": 97.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-10-30T11:08:35", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "PLTR261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7547, "open_interest": 169.0, "volume": 6.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0061, "rho": 0.0001, "theo": 0.0168, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:41:54", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261127P00270000", "bid": 100.45, "bid_size": 52.0, "ask": 103.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": -0.0004, "theo": 102.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-10-30T12:05:23", "percent_change": 0.0, "prev_day_close": 98.6749992370606}, {"option": "PLTR261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 313.0, "iv": 1.1728, "open_interest": 37.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0057, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T09:40:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261127P00275000", "bid": 105.45, "bid_size": 55.0, "ask": 108.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": -0.0004, "theo": 107.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.7, "last_trade_time": "2026-11-03T14:53:38", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "PLTR261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 11.0, "iv": 1.1084, "open_interest": 71.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.002, "theta": -0.0054, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:07:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261127P00280000", "bid": 110.5, "bid_size": 50.0, "ask": 113.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": -0.0004, "theo": 112.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-11-03T09:37:30", "percent_change": 0.0, "prev_day_close": 108.674999237061}, {"option": "PLTR261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 10.0, "iv": 1.0534, "open_interest": 123.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0051, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T10:09:15", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261127P00285000", "bid": 115.5, "bid_size": 53.0, "ask": 118.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 117.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.15, "last_trade_time": "2026-11-12T09:32:09", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "PLTR261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 155.0, "iv": 1.0561, "open_interest": 62.0, "volume": 3.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0048, "rho": 0.0001, "theo": 0.0125, "change": -0.01, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:41:02", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261127P00290000", "bid": 120.3, "bid_size": 50.0, "ask": 123.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 122.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-11-03T15:11:25", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "PLTR261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 5.0, "iv": 1.3923, "open_interest": 54.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0045, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:57:13", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PLTR261127P00295000", "bid": 125.5, "bid_size": 56.0, "ask": 128.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 127.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.15, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "PLTR261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.6646, "open_interest": 125.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0042, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:01:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261127P00300000", "bid": 130.3, "bid_size": 45.0, "ask": 133.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 132.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.05, "last_trade_time": "2026-11-03T09:36:21", "percent_change": 0.0, "prev_day_close": 128.724998474121}, {"option": "PLTR261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.701, "open_interest": 32.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:06:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00305000", "bid": 135.5, "bid_size": 49.0, "ask": 138.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 137.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.45, "last_trade_time": "2026-11-02T14:45:01", "percent_change": 0.0, "prev_day_close": 133.324996948242}, {"option": "PLTR261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.7366, "open_interest": 135.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0038, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:06:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00310000", "bid": 140.5, "bid_size": 48.0, "ask": 143.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 142.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.65, "last_trade_time": "2026-11-02T15:03:28", "percent_change": 0.0, "prev_day_close": 138.775001525879}, {"option": "PLTR261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.7715, "open_interest": 7.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0035, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:03:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00315000", "bid": 145.55, "bid_size": 49.0, "ask": 148.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 147.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "PLTR261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.8056, "open_interest": 14.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:17:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00320000", "bid": 150.5, "bid_size": 49.0, "ask": 153.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 152.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.85, "last_trade_time": "2026-11-03T09:32:15", "percent_change": 0.0, "prev_day_close": 148.775001525879}, {"option": "PLTR261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.8626, "open_interest": 5.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.003, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:50:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00330000", "bid": 160.3, "bid_size": 49.0, "ask": 163.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 162.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.85, "last_trade_time": "2026-11-02T13:20:22", "percent_change": 0.0, "prev_day_close": 158.775001525879}, {"option": "PLTR261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.9355, "open_interest": 3.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:09:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00340000", "bid": 170.5, "bid_size": 49.0, "ask": 173.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 172.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.05, "last_trade_time": "2026-11-03T14:54:41", "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "PLTR261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.9967, "open_interest": 52.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:50:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00350000", "bid": 180.5, "bid_size": 46.0, "ask": 183.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 182.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.6, "last_trade_time": "2026-11-02T13:31:42", "percent_change": 0.0, "prev_day_close": 178.775001525879}, {"option": "PLTR261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.0557, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:53:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00360000", "bid": 190.45, "bid_size": 44.0, "ask": 193.05, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.35, "last_trade_time": "2026-11-03T15:03:46", "percent_change": 0.0, "prev_day_close": 188.650001525879}, {"option": "PLTR261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.1127, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:03:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00370000", "bid": 200.45, "bid_size": 50.0, "ask": 203.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2026-11-02T13:52:51", "percent_change": 0.0, "prev_day_close": 198.625}, {"option": "PLTR261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.1678, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:17:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00380000", "bid": 210.45, "bid_size": 49.0, "ask": 213.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.2, "last_trade_time": "2026-11-02T10:12:57", "percent_change": 0.0, "prev_day_close": 208.449996948242}, {"option": "PLTR261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.2211, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:33:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00390000", "bid": 220.5, "bid_size": 46.0, "ask": 223.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.9, "last_trade_time": "2026-11-02T15:00:00", "percent_change": 0.0, "prev_day_close": 218.675003051758}, {"option": "PLTR261127C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.2727, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:46:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00400000", "bid": 230.5, "bid_size": 49.0, "ask": 233.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-11-02T10:18:42", "percent_change": 0.0, "prev_day_close": 228.75}, {"option": "PLTR261127C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.3226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:45:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261127P00410000", "bid": 240.45, "bid_size": 48.0, "ask": 243.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.7, "last_trade_time": "2026-11-02T13:07:59", "percent_change": 0.0, "prev_day_close": 238.474998474121}, {"option": "PLTR261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 41.0, "iv": 2.3365, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:45:41", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "PLTR261127P00420000", "bid": 250.45, "bid_size": 48.0, "ask": 253.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.75, "last_trade_time": "2026-11-02T10:03:16", "percent_change": 0.0, "prev_day_close": 248.574996948242}, {"option": "PLTR261204C00050000", "bid": 117.1, "bid_size": 11.0, "ask": 120.0, "ask_size": 10.0, "iv": 2.6176, "open_interest": 9.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": 0.0286, "theo": 118.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-11-02T09:39:48", "percent_change": 0.0, "prev_day_close": 121.974998474121}, {"option": "PLTR261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7865, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:43:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261204C00055000", "bid": 112.1, "bid_size": 19.0, "ask": 115.05, "ask_size": 11.0, "iv": 2.4321, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": 0.0315, "theo": 113.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.1, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 0.0, "prev_day_close": 116.674999237061}, {"option": "PLTR261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.7051, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:13:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261204C00060000", "bid": 107.1, "bid_size": 20.0, "ask": 110.05, "ask_size": 11.0, "iv": 2.2464, "open_interest": 41.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0011, "theta": -0.0034, "rho": 0.0343, "theo": 108.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.01, "last_trade_time": "2026-11-06T10:50:28", "percent_change": 0.0, "prev_day_close": 112.125}, {"option": "PLTR261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.6184, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0011, "theta": -0.0034, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:47:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PLTR261204C00065000", "bid": 102.15, "bid_size": 17.0, "ask": 105.05, "ask_size": 11.0, "iv": 2.0923, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0045, "rho": 0.0372, "theo": 103.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.53, "last_trade_time": "2026-11-03T11:34:46", "percent_change": 0.0, "prev_day_close": 107.024997711182}, {"option": "PLTR261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.5307, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:43:02", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PLTR261204C00070000", "bid": 97.15, "bid_size": 24.0, "ask": 99.7, "ask_size": 11.0, "iv": 1.632, "open_interest": 17.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0058, "rho": 0.04, "theo": 98.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-11-11T12:10:56", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "PLTR261204P00070000", "bid": 0.02, "bid_size": 2.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.388, "open_interest": 127.0, "volume": 37.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0058, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T14:42:04", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "PLTR261204C00075000", "bid": 92.15, "bid_size": 15.0, "ask": 95.0, "ask_size": 11.0, "iv": 1.7747, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0073, "rho": 0.0428, "theo": 93.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.1, "last_trade_time": "2026-11-03T13:16:10", "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "PLTR261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.3881, "open_interest": 17.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0073, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:51:13", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "PLTR261204C00080000", "bid": 87.2, "bid_size": 17.0, "ask": 89.9, "ask_size": 11.0, "iv": 1.6253, "open_interest": 34.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0035, "theta": -0.009, "rho": 0.0456, "theo": 88.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.12, "last_trade_time": "2026-11-11T12:18:11", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "PLTR261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 326.0, "iv": 1.3011, "open_interest": 30.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0035, "theta": -0.009, "rho": -0.0003, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PLTR261204C00085000", "bid": 82.2, "bid_size": 17.0, "ask": 85.05, "ask_size": 11.0, "iv": 1.5379, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0045, "theta": -0.011, "rho": 0.0484, "theo": 83.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-11-03T15:08:27", "percent_change": 0.0, "prev_day_close": 87.1999969482422}, {"option": "PLTR261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 274.0, "iv": 1.171, "open_interest": 197.0, "volume": 3.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0045, "theta": -0.011, "rho": -0.0004, "theo": 0.0539, "change": -0.715, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T11:34:44", "percent_change": -81.7143, "prev_day_close": 0.875}, {"option": "PLTR261204C00090000", "bid": 77.15, "bid_size": 24.0, "ask": 80.1, "ask_size": 11.0, "iv": 1.4172, "open_interest": 23.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0131, "rho": 0.0511, "theo": 78.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-11-03T15:34:32", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "PLTR261204P00090000", "bid": 0.01, "bid_size": 581.0, "ask": 0.18, "ask_size": 612.0, "iv": 1.103, "open_interest": 102.0, "volume": 2.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0131, "rho": -0.0005, "theo": 0.0674, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T15:13:04", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261204C00095000", "bid": 72.25, "bid_size": 15.0, "ask": 75.1, "ask_size": 11.0, "iv": 1.3249, "open_interest": 13.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0156, "rho": 0.0538, "theo": 73.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.25, "last_trade_time": "2026-11-03T15:02:44", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "PLTR261204P00095000", "bid": 0.02, "bid_size": 219.0, "ask": 0.39, "ask_size": 247.0, "iv": 1.1255, "open_interest": 141.0, "volume": 2.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0156, "rho": -0.0006, "theo": 0.0838, "change": 0.125, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T10:34:02", "percent_change": 147.059, "prev_day_close": 0.0849999999627471}, {"option": "PLTR261204C00100000", "bid": 67.3, "bid_size": 24.0, "ask": 70.05, "ask_size": 10.0, "iv": 1.1949, "open_interest": 21.0, "volume": 9.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0089, "theta": -0.0184, "rho": 0.0565, "theo": 68.2284, "change": -4.62, "open": 67.58, "high": 67.58, "low": 67.58, "tick": "down", "last_trade_price": 67.58, "last_trade_time": "2026-11-13T11:39:46", "percent_change": -6.39889, "prev_day_close": 72.2000007629394}, {"option": "PLTR261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 406.0, "iv": 0.9552, "open_interest": 131.0, "volume": 16.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0089, "theta": -0.0184, "rho": -0.0008, "theo": 0.1038, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T11:42:12", "percent_change": 15.7895, "prev_day_close": 0.0950000025331974}, {"option": "PLTR261204C00105000", "bid": 62.35, "bid_size": 16.0, "ask": 64.75, "ask_size": 11.0, "iv": 1.0602, "open_interest": 32.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.011, "theta": -0.0217, "rho": 0.0592, "theo": 63.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.52, "last_trade_time": "2026-11-09T14:19:45", "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "PLTR261204P00105000", "bid": 0.05, "bid_size": 579.0, "ask": 0.19, "ask_size": 323.0, "iv": 0.879, "open_interest": 151.0, "volume": 1.0, "delta": -0.0103, "gamma": 0.0008, "vega": 0.011, "theta": -0.0217, "rho": -0.001, "theo": 0.1287, "change": 0.08, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T11:33:12", "percent_change": 66.6667, "prev_day_close": 0.120000002905726}, {"option": "PLTR261204C00110000", "bid": 57.35, "bid_size": 27.0, "ask": 60.15, "ask_size": 11.0, "iv": 1.0381, "open_interest": 12.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.001, "vega": 0.0138, "theta": -0.0256, "rho": 0.0617, "theo": 58.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-11-05T13:19:37", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "PLTR261204P00110000", "bid": 0.11, "bid_size": 145.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.818, "open_interest": 49.0, "volume": 2.0, "delta": -0.0133, "gamma": 0.001, "vega": 0.0138, "theta": -0.0256, "rho": -0.0013, "theo": 0.1607, "change": 0.03, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T12:16:27", "percent_change": 25.0, "prev_day_close": 0.120000002905726}, {"option": "PLTR261204C00115000", "bid": 52.45, "bid_size": 15.0, "ask": 54.75, "ask_size": 11.0, "iv": 0.8904, "open_interest": 38.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0014, "vega": 0.0173, "theta": -0.0304, "rho": 0.0642, "theo": 53.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-11-03T15:08:27", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "PLTR261204P00115000", "bid": 0.17, "bid_size": 1.0, "ask": 0.35, "ask_size": 243.0, "iv": 0.8144, "open_interest": 145.0, "volume": 5.0, "delta": -0.0174, "gamma": 0.0014, "vega": 0.0173, "theta": -0.0304, "rho": -0.0016, "theo": 0.2029, "change": 0.05, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T15:38:36", "percent_change": 29.4118, "prev_day_close": 0.169999999925494}, {"option": "PLTR261204C00120000", "bid": 47.5, "bid_size": 118.0, "ask": 50.15, "ask_size": 108.0, "iv": 0.8699, "open_interest": 34.0, "volume": 1.0, "delta": 0.9772, "gamma": 0.0018, "vega": 0.022, "theta": -0.0363, "rho": 0.0665, "theo": 48.4368, "change": -4.7, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-11-13T12:43:37", "percent_change": -8.98661, "prev_day_close": 52.2999992370606}, {"option": "PLTR261204P00120000", "bid": 0.17, "bid_size": 251.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.7152, "open_interest": 451.0, "volume": 164.0, "delta": -0.0229, "gamma": 0.0018, "vega": 0.022, "theta": -0.0364, "rho": -0.0022, "theo": 0.2608, "change": 0.035, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T15:44:30", "percent_change": 16.2791, "prev_day_close": 0.215000003576279}, {"option": "PLTR261204C00125000", "bid": 42.65, "bid_size": 86.0, "ask": 45.25, "ask_size": 39.0, "iv": 0.8096, "open_interest": 45.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0025, "vega": 0.0281, "theta": -0.044, "rho": 0.0686, "theo": 43.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-11-11T09:37:59", "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "PLTR261204P00125000", "bid": 0.3, "bid_size": 152.0, "ask": 0.37, "ask_size": 142.0, "iv": 0.6876, "open_interest": 384.0, "volume": 40.0, "delta": -0.0308, "gamma": 0.0025, "vega": 0.0282, "theta": -0.0442, "rho": -0.0029, "theo": 0.3432, "change": 0.045, "open": 0.36, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T15:41:48", "percent_change": 15.7895, "prev_day_close": 0.284999996423721}, {"option": "PLTR261204C00130000", "bid": 37.7, "bid_size": 70.0, "ask": 40.4, "ask_size": 33.0, "iv": 0.7404, "open_interest": 10.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0034, "vega": 0.0365, "theta": -0.0542, "rho": 0.0703, "theo": 38.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-11-05T11:31:17", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "PLTR261204P00130000", "bid": 0.37, "bid_size": 157.0, "ask": 0.53, "ask_size": 298.0, "iv": 0.6456, "open_interest": 260.0, "volume": 20.0, "delta": -0.0424, "gamma": 0.0034, "vega": 0.0365, "theta": -0.0544, "rho": -0.004, "theo": 0.4665, "change": 0.055, "open": 0.33, "high": 0.54, "low": 0.33, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-13T15:05:56", "percent_change": 14.2857, "prev_day_close": 0.385000005364418}, {"option": "PLTR261204C00135000", "bid": 32.9, "bid_size": 202.0, "ask": 35.6, "ask_size": 74.0, "iv": 0.6868, "open_interest": 141.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0048, "vega": 0.0479, "theta": -0.068, "rho": 0.0714, "theo": 33.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T14:22:35", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "PLTR261204P00135000", "bid": 0.6, "bid_size": 157.0, "ask": 0.67, "ask_size": 157.0, "iv": 0.6103, "open_interest": 816.0, "volume": 16.0, "delta": -0.0596, "gamma": 0.0048, "vega": 0.048, "theta": -0.0682, "rho": -0.0056, "theo": 0.6589, "change": 0.125, "open": 0.72, "high": 0.75, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T15:56:28", "percent_change": 23.8095, "prev_day_close": 0.525000005960464}, {"option": "PLTR261204C00140000", "bid": 28.65, "bid_size": 14.0, "ask": 29.9, "ask_size": 19.0, "iv": 0.6002, "open_interest": 48.0, "volume": 4.0, "delta": 0.9149, "gamma": 0.0066, "vega": 0.0631, "theta": -0.0862, "rho": 0.0716, "theo": 29.1906, "change": -3.525, "open": 27.78, "high": 29.3, "low": 27.78, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-13T13:54:12", "percent_change": -10.7388, "prev_day_close": 32.8249988555908}, {"option": "PLTR261204P00140000", "bid": 0.84, "bid_size": 345.0, "ask": 1.0, "ask_size": 157.0, "iv": 0.5795, "open_interest": 789.0, "volume": 100.0, "delta": -0.0855, "gamma": 0.0066, "vega": 0.0632, "theta": -0.0865, "rho": -0.0079, "theo": 0.9654, "change": 0.22, "open": 0.89, "high": 1.22, "low": 0.89, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-13T15:44:52", "percent_change": 30.137, "prev_day_close": 0.730000019073486}, {"option": "PLTR261204C00145000", "bid": 24.15, "bid_size": 150.0, "ask": 26.35, "ask_size": 379.0, "iv": 0.6297, "open_interest": 78.0, "volume": 1.0, "delta": 0.8775, "gamma": 0.0089, "vega": 0.0821, "theta": -0.1089, "rho": 0.0706, "theo": 24.6845, "change": -3.45, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-13T14:34:40", "percent_change": -12.234, "prev_day_close": 28.1999998092651}, {"option": "PLTR261204P00145000", "bid": 1.4, "bid_size": 203.0, "ask": 1.53, "ask_size": 203.0, "iv": 0.5665, "open_interest": 653.0, "volume": 169.0, "delta": -0.1231, "gamma": 0.0089, "vega": 0.0823, "theta": -0.1094, "rho": -0.0113, "theo": 1.4482, "change": 0.29, "open": 1.2, "high": 1.79, "low": 1.1, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-13T15:57:07", "percent_change": 26.6055, "prev_day_close": 1.08999997377396}, {"option": "PLTR261204C00150000", "bid": 19.45, "bid_size": 347.0, "ask": 22.1, "ask_size": 236.0, "iv": 0.5798, "open_interest": 230.0, "volume": 1.0, "delta": 0.826, "gamma": 0.0116, "vega": 0.1039, "theta": -0.1344, "rho": 0.0681, "theo": 20.4275, "change": -3.045, "open": 20.48, "high": 20.48, "low": 20.48, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-11-13T13:19:11", "percent_change": -12.9437, "prev_day_close": 23.5249996185303}, {"option": "PLTR261204P00150000", "bid": 2.15, "bid_size": 5.0, "ask": 2.3, "ask_size": 194.0, "iv": 0.5514, "open_interest": 1551.0, "volume": 252.0, "delta": -0.1748, "gamma": 0.0117, "vega": 0.1042, "theta": -0.1351, "rho": -0.0157, "theo": 2.1819, "change": 0.51, "open": 1.72, "high": 2.67, "low": 1.6, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-13T15:59:03", "percent_change": 30.1775, "prev_day_close": 1.68999999761581}, {"option": "PLTR261204C00155000", "bid": 15.55, "bid_size": 390.0, "ask": 18.05, "ask_size": 429.0, "iv": 0.5568, "open_interest": 122.0, "volume": 8.0, "delta": 0.7595, "gamma": 0.0144, "vega": 0.1257, "theta": -0.1596, "rho": 0.0639, "theo": 16.4964, "change": -2.695, "open": 16.33, "high": 17.53, "low": 16.33, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-11-13T15:49:03", "percent_change": -13.8028, "prev_day_close": 19.5250005722046}, {"option": "PLTR261204P00155000", "bid": 3.15, "bid_size": 79.0, "ask": 3.4, "ask_size": 130.0, "iv": 0.5373, "open_interest": 3139.0, "volume": 674.0, "delta": -0.2417, "gamma": 0.0145, "vega": 0.1259, "theta": -0.1606, "rho": -0.0215, "theo": 3.2433, "change": 0.645, "open": 2.68, "high": 4.0, "low": 2.52, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-13T15:53:56", "percent_change": 25.7485, "prev_day_close": 2.50499999523163}, {"option": "PLTR261204C00160000", "bid": 12.5, "bid_size": 371.0, "ask": 14.5, "ask_size": 487.0, "iv": 0.5582, "open_interest": 392.0, "volume": 5.0, "delta": 0.6792, "gamma": 0.017, "vega": 0.1444, "theta": -0.1803, "rho": 0.0582, "theo": 12.9622, "change": -1.425, "open": 13.39, "high": 14.05, "low": 13.04, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-13T15:21:49", "percent_change": -9.2084, "prev_day_close": 15.4749994277954}, {"option": "PLTR261204P00160000", "bid": 4.5, "bid_size": 187.0, "ask": 4.9, "ask_size": 272.0, "iv": 0.5208, "open_interest": 780.0, "volume": 58.0, "delta": -0.3226, "gamma": 0.0171, "vega": 0.1445, "theta": -0.1815, "rho": -0.0283, "theo": 4.7036, "change": 1.025, "open": 3.85, "high": 5.65, "low": 3.72, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-13T15:59:36", "percent_change": 27.8912, "prev_day_close": 3.67499995231628}, {"option": "PLTR261204C00165000", "bid": 9.45, "bid_size": 500.0, "ask": 10.25, "ask_size": 76.0, "iv": 0.5058, "open_interest": 158.0, "volume": 21.0, "delta": 0.5882, "gamma": 0.0188, "vega": 0.1569, "theta": -0.1927, "rho": 0.0511, "theo": 9.8827, "change": -2.21, "open": 11.04, "high": 11.04, "low": 8.35, "tick": "no_change", "last_trade_price": 9.79, "last_trade_time": "2026-11-13T15:58:09", "percent_change": -18.4167, "prev_day_close": 12.0}, {"option": "PLTR261204P00165000", "bid": 6.45, "bid_size": 154.0, "ask": 6.9, "ask_size": 203.0, "iv": 0.516, "open_interest": 328.0, "volume": 240.0, "delta": -0.4143, "gamma": 0.019, "vega": 0.157, "theta": -0.1941, "rho": -0.0354, "theo": 6.6228, "change": 1.15, "open": 5.35, "high": 7.74, "low": 5.35, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-13T15:38:14", "percent_change": 21.9048, "prev_day_close": 5.25}, {"option": "PLTR261204C00170000", "bid": 7.25, "bid_size": 5.0, "ask": 7.65, "ask_size": 160.0, "iv": 0.5105, "open_interest": 311.0, "volume": 104.0, "delta": 0.4915, "gamma": 0.0196, "vega": 0.1607, "theta": -0.1942, "rho": 0.0432, "theo": 7.2956, "change": -1.455, "open": 8.0, "high": 8.22, "low": 6.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-13T15:22:11", "percent_change": -15.7724, "prev_day_close": 9.22499990463257}, {"option": "PLTR261204P00170000", "bid": 8.65, "bid_size": 303.0, "ask": 9.3, "ask_size": 175.0, "iv": 0.4986, "open_interest": 491.0, "volume": 107.0, "delta": -0.5119, "gamma": 0.0198, "vega": 0.1605, "theta": -0.196, "rho": -0.0422, "theo": 9.038, "change": 1.51, "open": 6.6, "high": 10.35, "low": 6.6, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-11-13T15:55:32", "percent_change": 20.6849, "prev_day_close": 7.29999995231628}, {"option": "PLTR261204C00175000", "bid": 5.1, "bid_size": 78.0, "ask": 5.5, "ask_size": 144.0, "iv": 0.5012, "open_interest": 914.0, "volume": 150.0, "delta": 0.3953, "gamma": 0.0192, "vega": 0.1552, "theta": -0.1845, "rho": 0.0351, "theo": 5.2099, "change": -1.625, "open": 5.8, "high": 5.9, "low": 4.15, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-13T15:59:02", "percent_change": -24.1636, "prev_day_close": 6.72499990463257}, {"option": "PLTR261204P00175000", "bid": 11.3, "bid_size": 431.0, "ask": 12.35, "ask_size": 273.0, "iv": 0.4867, "open_interest": 521.0, "volume": 54.0, "delta": -0.6091, "gamma": 0.0194, "vega": 0.1546, "theta": -0.1866, "rho": -0.048, "theo": 11.9594, "change": 1.725, "open": 10.0, "high": 13.65, "low": 10.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-13T15:47:37", "percent_change": 17.4684, "prev_day_close": 9.875}, {"option": "PLTR261204C00180000", "bid": 3.45, "bid_size": 157.0, "ask": 3.85, "ask_size": 482.0, "iv": 0.4933, "open_interest": 726.0, "volume": 187.0, "delta": 0.3058, "gamma": 0.0177, "vega": 0.1414, "theta": -0.1656, "rho": 0.0273, "theo": 3.6043, "change": -0.875, "open": 4.5, "high": 4.55, "low": 2.83, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-13T15:37:27", "percent_change": -18.3246, "prev_day_close": 4.77499985694885}, {"option": "PLTR261204P00180000", "bid": 14.8, "bid_size": 170.0, "ask": 15.95, "ask_size": 363.0, "iv": 0.4906, "open_interest": 256.0, "volume": 13.0, "delta": -0.6998, "gamma": 0.018, "vega": 0.1401, "theta": -0.168, "rho": -0.0522, "theo": 15.3675, "change": 1.8, "open": 12.35, "high": 16.61, "low": 12.35, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-13T14:03:53", "percent_change": 13.8996, "prev_day_close": 12.9499998092651}, {"option": "PLTR261204C00185000", "bid": 2.3, "bid_size": 211.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.4875, "open_interest": 1336.0, "volume": 87.0, "delta": 0.2281, "gamma": 0.0153, "vega": 0.1221, "theta": -0.1409, "rho": 0.0205, "theo": 2.4264, "change": -0.87, "open": 2.42, "high": 2.69, "low": 1.85, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-13T15:57:53", "percent_change": -26.3636, "prev_day_close": 3.30000007152557}, {"option": "PLTR261204P00185000", "bid": 17.6, "bid_size": 503.0, "ask": 20.0, "ask_size": 416.0, "iv": 0.4513, "open_interest": 181.0, "volume": 16.0, "delta": -0.779, "gamma": 0.0156, "vega": 0.1195, "theta": -0.1438, "rho": -0.0527, "theo": 19.2093, "change": 1.65, "open": 20.18, "high": 20.18, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-13T15:19:07", "percent_change": 9.90991, "prev_day_close": 16.6499996185303}, {"option": "PLTR261204C00190000", "bid": 1.5, "bid_size": 79.0, "ask": 1.72, "ask_size": 143.0, "iv": 0.4868, "open_interest": 2088.0, "volume": 157.0, "delta": 0.165, "gamma": 0.0126, "vega": 0.1005, "theta": -0.1147, "rho": 0.0149, "theo": 1.6019, "change": -0.59, "open": 1.9, "high": 2.04, "low": 1.23, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-13T15:56:20", "percent_change": -26.8182, "prev_day_close": 2.19999992847443}, {"option": "PLTR261204P00190000", "bid": 21.75, "bid_size": 304.0, "ask": 24.35, "ask_size": 204.0, "iv": 0.4458, "open_interest": 244.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.013, "vega": 0.0966, "theta": -0.1181, "rho": -0.0502, "theo": 23.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-12T13:52:43", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "PLTR261204C00195000", "bid": 0.95, "bid_size": 196.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.488, "open_interest": 946.0, "volume": 98.0, "delta": 0.1168, "gamma": 0.0099, "vega": 0.0796, "theta": -0.0903, "rho": 0.0105, "theo": 1.0484, "change": -0.305, "open": 1.2, "high": 1.23, "low": 0.79, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T15:58:22", "percent_change": -20.9622, "prev_day_close": 1.4549999833107}, {"option": "PLTR261204P00195000", "bid": 26.2, "bid_size": 305.0, "ask": 28.8, "ask_size": 292.0, "iv": 0.4254, "open_interest": 492.0, "volume": 2.0, "delta": -0.8935, "gamma": 0.0103, "vega": 0.0733, "theta": -0.0941, "rho": -0.0459, "theo": 27.8894, "change": 2.175, "open": 29.18, "high": 29.18, "low": 26.95, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-13T15:09:51", "percent_change": 8.77901, "prev_day_close": 24.7749996185303}, {"option": "PLTR261204C00200000", "bid": 0.64, "bid_size": 233.0, "ask": 0.72, "ask_size": 233.0, "iv": 0.4909, "open_interest": 2838.0, "volume": 157.0, "delta": 0.0819, "gamma": 0.0076, "vega": 0.0614, "theta": -0.0695, "rho": 0.0074, "theo": 0.6885, "change": -0.315, "open": 0.72, "high": 0.75, "low": 0.51, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-13T15:57:02", "percent_change": -31.9797, "prev_day_close": 0.984999984502792}, {"option": "PLTR261204P00200000", "bid": 30.9, "bid_size": 459.0, "ask": 33.5, "ask_size": 363.0, "iv": 0.386, "open_interest": 700.0, "volume": 4.0, "delta": -0.93, "gamma": 0.008, "vega": 0.0538, "theta": -0.0736, "rho": -0.0395, "theo": 32.566, "change": 2.825, "open": 30.5, "high": 31.85, "low": 30.5, "tick": "no_change", "last_trade_price": 31.85, "last_trade_time": "2026-11-13T15:33:51", "percent_change": 9.73299, "prev_day_close": 29.0250005722046}, {"option": "PLTR261204C00205000", "bid": 0.41, "bid_size": 156.0, "ask": 0.47, "ask_size": 156.0, "iv": 0.4952, "open_interest": 753.0, "volume": 20.0, "delta": 0.0574, "gamma": 0.0057, "vega": 0.0468, "theta": -0.0531, "rho": 0.0052, "theo": 0.4585, "change": -0.22, "open": 0.5, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-13T15:57:11", "percent_change": -32.8358, "prev_day_close": 0.6700000166893}, {"option": "PLTR261204P00205000", "bid": 35.7, "bid_size": 63.0, "ask": 38.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.006, "vega": 0.0375, "theta": -0.0566, "rho": -0.0303, "theo": 37.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.34, "last_trade_time": "2026-11-09T11:34:43", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PLTR261204C00210000", "bid": 0.29, "bid_size": 1.0, "ask": 0.36, "ask_size": 315.0, "iv": 0.5123, "open_interest": 628.0, "volume": 23.0, "delta": 0.0407, "gamma": 0.0042, "vega": 0.0356, "theta": -0.0407, "rho": 0.0037, "theo": 0.3121, "change": -0.17, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-13T10:31:18", "percent_change": -39.5349, "prev_day_close": 0.429999992251396}, {"option": "PLTR261204P00210000", "bid": 40.55, "bid_size": 77.0, "ask": 43.85, "ask_size": 34.0, "iv": 0.4723, "open_interest": 82.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0043, "vega": 0.0248, "theta": -0.0419, "rho": -0.0219, "theo": 42.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T11:28:07", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "PLTR261204C00215000", "bid": 0.18, "bid_size": 157.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.5146, "open_interest": 405.0, "volume": 13.0, "delta": 0.0293, "gamma": 0.0032, "vega": 0.0272, "theta": -0.0314, "rho": 0.0026, "theo": 0.2183, "change": -0.085, "open": 0.32, "high": 0.32, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T13:25:40", "percent_change": -28.8136, "prev_day_close": 0.295000001788139}, {"option": "PLTR261204P00215000", "bid": 45.55, "bid_size": 19.0, "ask": 48.75, "ask_size": 11.0, "iv": 0.4425, "open_interest": 65.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.003, "vega": 0.016, "theta": -0.0293, "rho": -0.015, "theo": 47.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.33, "last_trade_time": "2026-11-04T09:38:16", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "PLTR261204C00220000", "bid": 0.12, "bid_size": 281.0, "ask": 0.19, "ask_size": 235.0, "iv": 0.5314, "open_interest": 440.0, "volume": 12.0, "delta": 0.0216, "gamma": 0.0024, "vega": 0.0211, "theta": -0.0247, "rho": 0.0019, "theo": 0.1574, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:26:43", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR261204P00220000", "bid": 50.55, "bid_size": 15.0, "ask": 53.75, "ask_size": 11.0, "iv": 0.4775, "open_interest": 16.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.002, "vega": 0.0094, "theta": -0.0194, "rho": -0.0093, "theo": 52.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T14:01:05", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "PLTR261204C00225000", "bid": 0.07, "bid_size": 344.0, "ask": 0.15, "ask_size": 240.0, "iv": 0.5421, "open_interest": 400.0, "volume": 6.0, "delta": 0.0162, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0197, "rho": 0.0014, "theo": 0.1172, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T10:13:23", "percent_change": -46.6667, "prev_day_close": 0.150000002235174}, {"option": "PLTR261204P00225000", "bid": 55.5, "bid_size": 15.0, "ask": 58.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0123, "rho": -0.0068, "theo": 57.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-03T14:33:57", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "PLTR261204C00230000", "bid": 0.07, "bid_size": 198.0, "ask": 0.11, "ask_size": 189.0, "iv": 0.562, "open_interest": 428.0, "volume": 1.0, "delta": 0.0126, "gamma": 0.0014, "vega": 0.0133, "theta": -0.0162, "rho": 0.0011, "theo": 0.0902, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T09:47:38", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "PLTR261204P00230000", "bid": 60.5, "bid_size": 17.0, "ask": 63.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0076, "rho": -0.0037, "theo": 62.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-11-03T11:17:27", "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "PLTR261204C00235000", "bid": 0.05, "bid_size": 19.0, "ask": 0.11, "ask_size": 195.0, "iv": 0.5863, "open_interest": 757.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0135, "rho": 0.0009, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-11T12:47:21", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "PLTR261204P00235000", "bid": 65.5, "bid_size": 13.0, "ask": 68.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0047, "rho": -0.0029, "theo": 67.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.85, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "PLTR261204C00240000", "bid": 0.02, "bid_size": 304.0, "ask": 0.07, "ask_size": 157.0, "iv": 0.5785, "open_interest": 489.0, "volume": 5.0, "delta": 0.0082, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0116, "rho": 0.0007, "theo": 0.0591, "change": 0.13, "open": 0.1, "high": 0.19, "low": 0.05, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-13T10:55:12", "percent_change": 216.667, "prev_day_close": 0.0600000014528632}, {"option": "PLTR261204P00240000", "bid": 70.5, "bid_size": 15.0, "ask": 73.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0031, "rho": -0.0014, "theo": 72.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-11-03T15:41:18", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "PLTR261204C00245000", "bid": 0.01, "bid_size": 249.0, "ask": 0.1, "ask_size": 463.0, "iv": 0.6212, "open_interest": 68.0, "volume": 2.0, "delta": 0.0069, "gamma": 0.0008, "vega": 0.0078, "theta": -0.0102, "rho": 0.0006, "theo": 0.05, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:12:55", "percent_change": -9.09091, "prev_day_close": 0.0550000015646219}, {"option": "PLTR261204P00245000", "bid": 75.5, "bid_size": 15.0, "ask": 78.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0011, "theta": -0.002, "rho": -0.0012, "theo": 77.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "PLTR261204C00250000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 252.0, "iv": 0.6361, "open_interest": 384.0, "volume": 11.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0091, "rho": 0.0005, "theo": 0.0434, "change": -0.015, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T13:12:34", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "PLTR261204P00250000", "bid": 80.5, "bid_size": 23.0, "ask": 83.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0013, "rho": -0.001, "theo": 82.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "PLTR261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.8722, "open_interest": 117.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0006, "vega": 0.006, "theta": -0.0083, "rho": 0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T12:43:09", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "PLTR261204P00255000", "bid": 85.5, "bid_size": 15.0, "ask": 88.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0009, "rho": -0.0003, "theo": 87.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "PLTR261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 355.0, "iv": 0.7305, "open_interest": 218.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0076, "rho": 0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T13:36:14", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "PLTR261204P00260000", "bid": 90.25, "bid_size": 15.0, "ask": 93.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": -0.0003, "theo": 92.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "PLTR261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 383.0, "iv": 0.7172, "open_interest": 29.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0071, "rho": 0.0004, "theo": 0.0315, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T09:47:46", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR261204P00265000", "bid": 95.5, "bid_size": 17.0, "ask": 98.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": -0.0003, "theo": 97.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.35, "last_trade_time": "2026-11-03T15:03:46", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "PLTR261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.7848, "open_interest": 99.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0066, "rho": 0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T10:17:05", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "PLTR261204P00270000", "bid": 100.5, "bid_size": 17.0, "ask": 103.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": -0.0003, "theo": 102.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-11-03T09:43:43", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "PLTR261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.8381, "open_interest": 130.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0062, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T11:19:16", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR261204P00275000", "bid": 105.5, "bid_size": 17.0, "ask": 108.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0002, "theo": 107.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.65, "last_trade_time": "2026-11-03T09:35:24", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "PLTR261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.8643, "open_interest": 68.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0059, "rho": 0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T10:07:52", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261204P00280000", "bid": 110.5, "bid_size": 10.0, "ask": 113.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 112.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-11-03T09:33:18", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "PLTR261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 10.0, "iv": 1.0638, "open_interest": 95.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0056, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T10:16:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR261204P00285000", "bid": 115.5, "bid_size": 19.0, "ask": 118.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 117.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-11-03T14:44:06", "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "PLTR261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 1.1679, "open_interest": 82.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0053, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T09:51:00", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261204P00290000", "bid": 120.5, "bid_size": 19.0, "ask": 123.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 122.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "PLTR261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.1137, "open_interest": 14.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.003, "theta": -0.005, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T15:51:51", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261204P00295000", "bid": 125.5, "bid_size": 16.0, "ask": 128.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 127.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-11-02T09:40:03", "percent_change": 0.0, "prev_day_close": 123.825000762939}, {"option": "PLTR261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 10.0, "iv": 1.2796, "open_interest": 30.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0048, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T15:51:59", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PLTR261204P00300000", "bid": 130.5, "bid_size": 15.0, "ask": 133.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 132.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.35, "last_trade_time": "2026-11-02T15:18:26", "percent_change": 0.0, "prev_day_close": 128.875}, {"option": "PLTR261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8589, "open_interest": 6.0, "volume": 2.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0046, "rho": 0.0002, "theo": 0.018, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T09:46:59", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261204P00305000", "bid": 135.25, "bid_size": 17.0, "ask": 138.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 137.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-11-02T15:05:47", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "PLTR261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 18.0, "iv": 1.3652, "open_interest": 7.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0043, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:40:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PLTR261204P00310000", "bid": 140.5, "bid_size": 22.0, "ask": 143.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 142.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.25, "last_trade_time": "2026-11-02T09:31:34", "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "PLTR261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4387, "open_interest": 65.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0041, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T13:36:52", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PLTR261204P00315000", "bid": 145.5, "bid_size": 12.0, "ask": 148.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.3, "last_trade_time": "2026-11-03T10:59:25", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "PLTR261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 151.0, "iv": 1.4077, "open_interest": 4.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0039, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-12T10:04:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261204P00320000", "bid": 150.5, "bid_size": 16.0, "ask": 153.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.8, "last_trade_time": "2026-11-02T09:51:26", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "PLTR261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.5203, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0036, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:46:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00330000", "bid": 160.5, "bid_size": 12.0, "ask": 163.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.2, "last_trade_time": "2026-11-02T10:36:33", "percent_change": 0.0, "prev_day_close": 158.949996948242}, {"option": "PLTR261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.572, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0032, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:50:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00340000", "bid": 170.25, "bid_size": 19.0, "ask": 173.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "PLTR261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.6218, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.003, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:06:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00350000", "bid": 180.5, "bid_size": 11.0, "ask": 183.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.2, "last_trade_time": "2026-11-02T09:44:37", "percent_change": 0.0, "prev_day_close": 178.849998474121}, {"option": "PLTR261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.6699, "open_interest": 3.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0027, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:15:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00360000", "bid": 190.5, "bid_size": 11.0, "ask": 193.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.1, "last_trade_time": "2026-11-02T09:42:06", "percent_change": 0.0, "prev_day_close": 188.949996948242}, {"option": "PLTR261204C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.7162, "open_interest": 11.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0024, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:38:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00370000", "bid": 200.5, "bid_size": 16.0, "ask": 203.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.55, "last_trade_time": "2026-11-02T09:34:02", "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "PLTR261204C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.761, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:06:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00380000", "bid": 210.25, "bid_size": 15.0, "ask": 213.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.3, "last_trade_time": "2026-11-03T15:33:21", "percent_change": 0.0, "prev_day_close": 208.949996948242}, {"option": "PLTR261204C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 1.8043, "open_interest": 13.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:07:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00390000", "bid": 220.5, "bid_size": 11.0, "ask": 223.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.25, "last_trade_time": "2026-11-02T09:53:52", "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "PLTR261204C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.8463, "open_interest": 13.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:29:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261204P00400000", "bid": 230.5, "bid_size": 17.0, "ask": 233.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.2, "last_trade_time": "2026-11-02T09:44:37", "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "PLTR261211C00050000", "bid": 117.05, "bid_size": 10.0, "ask": 120.1, "ask_size": 11.0, "iv": 2.234, "open_interest": 25.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": 0.0381, "theo": 118.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-11-03T13:48:27", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "PLTR261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.4992, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:57:29", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PLTR261211C00055000", "bid": 112.1, "bid_size": 11.0, "ask": 115.15, "ask_size": 11.0, "iv": 2.1053, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": -0.0032, "rho": 0.0419, "theo": 113.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.25, "last_trade_time": "2026-11-02T09:31:00", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "PLTR261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.3655, "open_interest": 7.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0014, "theta": -0.0032, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:27:24", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PLTR261211C00060000", "bid": 107.15, "bid_size": 11.0, "ask": 110.1, "ask_size": 10.0, "iv": 1.9421, "open_interest": 7.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0042, "rho": 0.0457, "theo": 108.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.6, "last_trade_time": "2026-11-09T13:44:37", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "PLTR261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0042, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PLTR261211C00065000", "bid": 102.15, "bid_size": 15.0, "ask": 105.2, "ask_size": 11.0, "iv": 1.8202, "open_interest": 5.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0053, "rho": 0.0494, "theo": 103.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.25, "last_trade_time": "2026-11-03T10:00:59", "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "PLTR261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 58.0, "iv": 1.9885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0053, "rho": -0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:11:24", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "PLTR261211C00070000", "bid": 97.2, "bid_size": 15.0, "ask": 100.15, "ask_size": 10.0, "iv": 1.6814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0066, "rho": 0.0532, "theo": 98.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-11-03T15:50:02", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "PLTR261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 11.0, "iv": 1.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0066, "rho": -0.0003, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PLTR261211C00075000", "bid": 92.25, "bid_size": 10.0, "ask": 95.25, "ask_size": 11.0, "iv": 1.5878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0043, "theta": -0.008, "rho": 0.0569, "theo": 93.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-11-02T09:39:48", "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "PLTR261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 1.6334, "open_interest": 3.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0043, "theta": -0.008, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:14:31", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "PLTR261211C00080000", "bid": 87.25, "bid_size": 15.0, "ask": 90.25, "ask_size": 11.0, "iv": 1.4662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0097, "rho": 0.0606, "theo": 88.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.55, "last_trade_time": "2026-11-03T15:53:50", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "PLTR261211P00080000", "bid": 0.02, "bid_size": 31.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.0306, "open_interest": 514.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0097, "rho": -0.0005, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:21:35", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PLTR261211C00085000", "bid": 82.25, "bid_size": 15.0, "ask": 85.15, "ask_size": 11.0, "iv": 1.3312, "open_interest": 21.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0115, "rho": 0.0642, "theo": 83.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-11-06T14:58:53", "percent_change": 0.0, "prev_day_close": 87.2249984741211}, {"option": "PLTR261211P00085000", "bid": 0.03, "bid_size": 141.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.973, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0115, "rho": -0.0007, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:12:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PLTR261211C00090000", "bid": 77.25, "bid_size": 15.0, "ask": 80.2, "ask_size": 11.0, "iv": 1.2352, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0136, "rho": 0.0679, "theo": 78.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.4, "last_trade_time": "2026-11-03T12:40:15", "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "PLTR261211P00090000", "bid": 0.02, "bid_size": 209.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.9223, "open_interest": 62.0, "volume": 2.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0137, "rho": -0.0008, "theo": 0.0974, "change": 0.005, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:45:27", "percent_change": 5.26316, "prev_day_close": 0.0950000006705522}, {"option": "PLTR261211C00095000", "bid": 72.35, "bid_size": 15.0, "ask": 75.3, "ask_size": 10.0, "iv": 1.1708, "open_interest": 15.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0005, "vega": 0.0105, "theta": -0.0161, "rho": 0.0714, "theo": 73.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.99, "last_trade_time": "2026-11-04T09:49:01", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "PLTR261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 281.0, "iv": 0.8972, "open_interest": 16.0, "volume": 10.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0105, "theta": -0.0161, "rho": -0.0011, "theo": 0.1205, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T13:16:29", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "PLTR261211C00100000", "bid": 67.4, "bid_size": 15.0, "ask": 70.35, "ask_size": 10.0, "iv": 1.0897, "open_interest": 26.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.013, "theta": -0.0189, "rho": 0.075, "theo": 68.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-10T11:36:25", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PLTR261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 295.0, "iv": 0.9656, "open_interest": 29.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.013, "theta": -0.019, "rho": -0.0014, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:58:42", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "PLTR261211C00105000", "bid": 62.45, "bid_size": 15.0, "ask": 65.4, "ask_size": 11.0, "iv": 1.011, "open_interest": 10.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0009, "vega": 0.0162, "theta": -0.0223, "rho": 0.0784, "theo": 63.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.34, "last_trade_time": "2026-11-12T12:23:22", "percent_change": 0.0, "prev_day_close": 67.0500030517578}, {"option": "PLTR261211P00105000", "bid": 0.15, "bid_size": 157.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8034, "open_interest": 42.0, "volume": 3.0, "delta": -0.0136, "gamma": 0.0009, "vega": 0.0163, "theta": -0.0224, "rho": -0.0018, "theo": 0.1866, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T13:20:35", "percent_change": 17.6471, "prev_day_close": 0.169999994337559}, {"option": "PLTR261211C00110000", "bid": 57.5, "bid_size": 15.0, "ask": 60.45, "ask_size": 10.0, "iv": 0.9345, "open_interest": 39.0, "volume": 1.0, "delta": 0.9825, "gamma": 0.0012, "vega": 0.0203, "theta": -0.0264, "rho": 0.0816, "theo": 58.4878, "change": -4.05, "open": 58.55, "high": 58.55, "low": 58.55, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-11-13T13:27:18", "percent_change": -6.46965, "prev_day_close": 62.6000003814697}, {"option": "PLTR261211P00110000", "bid": 0.08, "bid_size": 337.0, "ask": 0.33, "ask_size": 404.0, "iv": 0.7501, "open_interest": 16.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0012, "vega": 0.0203, "theta": -0.0265, "rho": -0.0022, "theo": 0.2354, "change": 0.13, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T13:32:46", "percent_change": 65.0, "prev_day_close": 0.199999995529652}, {"option": "PLTR261211C00115000", "bid": 52.6, "bid_size": 30.0, "ask": 55.3, "ask_size": 16.0, "iv": 0.8415, "open_interest": 21.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0016, "vega": 0.0255, "theta": -0.0315, "rho": 0.0847, "theo": 53.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-11-06T10:17:04", "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "PLTR261211P00115000", "bid": 0.23, "bid_size": 245.0, "ask": 0.32, "ask_size": 235.0, "iv": 0.7133, "open_interest": 39.0, "volume": 1121.0, "delta": -0.023, "gamma": 0.0016, "vega": 0.0256, "theta": -0.0316, "rho": -0.0029, "theo": 0.3013, "change": 0.025, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-13T15:48:23", "percent_change": 10.2041, "prev_day_close": 0.245000004768372}, {"option": "PLTR261211C00120000", "bid": 47.7, "bid_size": 30.0, "ask": 50.4, "ask_size": 22.0, "iv": 0.7812, "open_interest": 30.0, "volume": 3.0, "delta": 0.9696, "gamma": 0.0022, "vega": 0.0323, "theta": -0.0379, "rho": 0.0875, "theo": 48.6794, "change": -5.67, "open": 46.58, "high": 46.58, "low": 46.58, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-11-13T10:42:05", "percent_change": -10.8517, "prev_day_close": 52.25}, {"option": "PLTR261211P00120000", "bid": 0.29, "bid_size": 261.0, "ask": 0.52, "ask_size": 265.0, "iv": 0.689, "open_interest": 3310.0, "volume": 1.0, "delta": -0.0306, "gamma": 0.0022, "vega": 0.0323, "theta": -0.0381, "rho": -0.0039, "theo": 0.3929, "change": 0.025, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T10:04:21", "percent_change": 7.46269, "prev_day_close": 0.334999993443489}, {"option": "PLTR261211C00125000", "bid": 42.9, "bid_size": 66.0, "ask": 45.05, "ask_size": 73.0, "iv": 0.684, "open_interest": 13.0, "volume": 1.0, "delta": 0.9592, "gamma": 0.0029, "vega": 0.0411, "theta": -0.0461, "rho": 0.0899, "theo": 43.8273, "change": -3.425, "open": 44.15, "high": 44.15, "low": 44.15, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-11-13T15:25:54", "percent_change": -7.19916, "prev_day_close": 47.5749988555908}, {"option": "PLTR261211P00125000", "bid": 0.43, "bid_size": 157.0, "ask": 0.59, "ask_size": 270.0, "iv": 0.6462, "open_interest": 307.0, "volume": 204.0, "delta": -0.0411, "gamma": 0.0029, "vega": 0.0412, "theta": -0.0463, "rho": -0.0052, "theo": 0.524, "change": 0.055, "open": 0.55, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T15:48:23", "percent_change": 12.3596, "prev_day_close": 0.444999992847443}, {"option": "PLTR261211C00130000", "bid": 38.05, "bid_size": 87.0, "ask": 40.25, "ask_size": 79.0, "iv": 0.6396, "open_interest": 78.0, "volume": 1.0, "delta": 0.9443, "gamma": 0.0039, "vega": 0.0526, "theta": -0.0566, "rho": 0.0917, "theo": 39.0369, "change": -3.45, "open": 39.15, "high": 39.15, "low": 39.15, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-11-13T15:25:54", "percent_change": -8.09859, "prev_day_close": 42.6000003814697}, {"option": "PLTR261211P00130000", "bid": 0.63, "bid_size": 259.0, "ask": 0.89, "ask_size": 436.0, "iv": 0.6266, "open_interest": 291.0, "volume": 7.0, "delta": -0.056, "gamma": 0.0039, "vega": 0.0528, "theta": -0.0568, "rho": -0.007, "theo": 0.7172, "change": 0.235, "open": 0.65, "high": 0.83, "low": 0.65, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-13T10:34:25", "percent_change": 39.4958, "prev_day_close": 0.594999998807907}, {"option": "PLTR261211C00135000", "bid": 33.65, "bid_size": 37.0, "ask": 36.1, "ask_size": 42.0, "iv": 0.6644, "open_interest": 98.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0052, "vega": 0.0676, "theta": -0.07, "rho": 0.0925, "theo": 34.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T10:22:44", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "PLTR261211P00135000", "bid": 0.97, "bid_size": 235.0, "ask": 1.16, "ask_size": 399.0, "iv": 0.5999, "open_interest": 415.0, "volume": 19.0, "delta": -0.0774, "gamma": 0.0052, "vega": 0.0679, "theta": -0.0703, "rho": -0.0097, "theo": 1.0074, "change": 0.295, "open": 1.07, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-13T13:15:29", "percent_change": 36.646, "prev_day_close": 0.805000007152557}, {"option": "PLTR261211C00140000", "bid": 28.8, "bid_size": 177.0, "ask": 31.55, "ask_size": 122.0, "iv": 0.6134, "open_interest": 27.0, "volume": 4.0, "delta": 0.8932, "gamma": 0.0069, "vega": 0.0861, "theta": -0.0864, "rho": 0.0922, "theo": 29.7937, "change": -3.54, "open": 29.6, "high": 29.91, "low": 29.6, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-11-13T13:54:12", "percent_change": -10.583, "prev_day_close": 33.4500007629394}, {"option": "PLTR261211P00140000", "bid": 1.15, "bid_size": 335.0, "ask": 1.63, "ask_size": 433.0, "iv": 0.5615, "open_interest": 287.0, "volume": 83.0, "delta": -0.1074, "gamma": 0.0069, "vega": 0.0864, "theta": -0.0868, "rho": -0.0133, "theo": 1.4426, "change": 0.355, "open": 1.14, "high": 1.7, "low": 1.14, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-13T15:29:58", "percent_change": 30.7359, "prev_day_close": 1.15500003099442}, {"option": "PLTR261211C00145000", "bid": 24.5, "bid_size": 432.0, "ask": 27.15, "ask_size": 427.0, "iv": 0.5882, "open_interest": 51.0, "volume": 4.0, "delta": 0.8531, "gamma": 0.0089, "vega": 0.1074, "theta": -0.1052, "rho": 0.0904, "theo": 25.4444, "change": -2.97, "open": 27.75, "high": 27.75, "low": 23.04, "tick": "up", "last_trade_price": 25.88, "last_trade_time": "2026-11-13T13:41:50", "percent_change": -10.2946, "prev_day_close": 28.8500003814697}, {"option": "PLTR261211P00145000", "bid": 2.01, "bid_size": 156.0, "ask": 2.17, "ask_size": 157.0, "iv": 0.5531, "open_interest": 554.0, "volume": 13.0, "delta": -0.1477, "gamma": 0.009, "vega": 0.1077, "theta": -0.1058, "rho": -0.0182, "theo": 2.0793, "change": 0.355, "open": 1.6, "high": 2.3, "low": 1.6, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-13T15:16:46", "percent_change": 21.194, "prev_day_close": 1.67500001192093}, {"option": "PLTR261211C00150000", "bid": 20.35, "bid_size": 376.0, "ask": 23.0, "ask_size": 374.0, "iv": 0.564, "open_interest": 73.0, "volume": 3.0, "delta": 0.8016, "gamma": 0.0111, "vega": 0.1299, "theta": -0.1248, "rho": 0.0869, "theo": 21.3541, "change": -2.92, "open": 18.65, "high": 21.63, "low": 18.65, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-13T12:08:34", "percent_change": -11.8941, "prev_day_close": 24.5499992370605}, {"option": "PLTR261211P00150000", "bid": 2.89, "bid_size": 10.0, "ask": 3.1, "ask_size": 156.0, "iv": 0.539, "open_interest": 1089.0, "volume": 57.0, "delta": -0.1995, "gamma": 0.0111, "vega": 0.1303, "theta": -0.1256, "rho": -0.0243, "theo": 2.9765, "change": 0.545, "open": 2.45, "high": 3.5, "low": 2.43, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-13T15:59:44", "percent_change": 22.8512, "prev_day_close": 2.38499999046326}, {"option": "PLTR261211C00155000", "bid": 16.8, "bid_size": 77.0, "ask": 19.1, "ask_size": 77.0, "iv": 0.5522, "open_interest": 69.0, "volume": 3.0, "delta": 0.7389, "gamma": 0.0132, "vega": 0.1515, "theta": -0.1429, "rho": 0.0817, "theo": 17.5786, "change": -1.89, "open": 18.6, "high": 18.6, "low": 18.51, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-11-13T14:31:09", "percent_change": -9.2647, "prev_day_close": 20.3999996185303}, {"option": "PLTR261211P00155000", "bid": 3.9, "bid_size": 79.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.5285, "open_interest": 351.0, "volume": 32.0, "delta": -0.2627, "gamma": 0.0133, "vega": 0.1517, "theta": -0.1439, "rho": -0.0318, "theo": 4.1905, "change": 0.88, "open": 3.28, "high": 4.58, "low": 3.28, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-13T15:59:44", "percent_change": 26.2687, "prev_day_close": 3.35000002384186}, {"option": "PLTR261211C00160000", "bid": 13.5, "bid_size": 352.0, "ask": 15.8, "ask_size": 370.0, "iv": 0.5461, "open_interest": 117.0, "volume": 3.0, "delta": 0.6663, "gamma": 0.015, "vega": 0.1694, "theta": -0.1572, "rho": 0.0749, "theo": 14.1674, "change": -2.25, "open": 12.55, "high": 14.7, "low": 12.55, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-13T15:31:40", "percent_change": -13.2743, "prev_day_close": 16.9499998092651}, {"option": "PLTR261211P00160000", "bid": 5.1, "bid_size": 535.0, "ask": 6.05, "ask_size": 159.0, "iv": 0.5061, "open_interest": 687.0, "volume": 35.0, "delta": -0.3359, "gamma": 0.0152, "vega": 0.1696, "theta": -0.1585, "rho": -0.0399, "theo": 5.7712, "change": 1.22, "open": 4.65, "high": 6.65, "low": 4.58, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-13T15:40:21", "percent_change": 26.5217, "prev_day_close": 4.59999990463257}, {"option": "PLTR261211C00165000", "bid": 10.65, "bid_size": 173.0, "ask": 12.7, "ask_size": 505.0, "iv": 0.5371, "open_interest": 105.0, "volume": 26.0, "delta": 0.5862, "gamma": 0.0164, "vega": 0.1813, "theta": -0.1656, "rho": 0.0669, "theo": 11.1601, "change": -2.85, "open": 12.05, "high": 12.05, "low": 10.62, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-13T15:20:10", "percent_change": -21.1111, "prev_day_close": 13.5}, {"option": "PLTR261211P00165000", "bid": 7.15, "bid_size": 486.0, "ask": 8.0, "ask_size": 242.0, "iv": 0.4985, "open_interest": 292.0, "volume": 70.0, "delta": -0.4167, "gamma": 0.0166, "vega": 0.1814, "theta": -0.1672, "rho": -0.0486, "theo": 7.7594, "change": 1.445, "open": 6.55, "high": 9.4, "low": 6.55, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-11-13T14:17:54", "percent_change": 22.4903, "prev_day_close": 6.42499995231628}, {"option": "PLTR261211C00170000", "bid": 8.25, "bid_size": 12.0, "ask": 9.9, "ask_size": 432.0, "iv": 0.5274, "open_interest": 484.0, "volume": 22.0, "delta": 0.5021, "gamma": 0.017, "vega": 0.1856, "theta": -0.167, "rho": 0.058, "theo": 8.5824, "change": -1.18, "open": 10.97, "high": 11.1, "low": 7.6, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-13T15:20:10", "percent_change": -11.3462, "prev_day_close": 10.4000000953674}, {"option": "PLTR261211P00170000", "bid": 9.35, "bid_size": 494.0, "ask": 10.65, "ask_size": 341.0, "iv": 0.491, "open_interest": 639.0, "volume": 48.0, "delta": -0.5017, "gamma": 0.0172, "vega": 0.1854, "theta": -0.1688, "rho": -0.057, "theo": 10.183, "change": 1.725, "open": 8.75, "high": 11.7, "low": 8.75, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-13T15:57:21", "percent_change": 20.1166, "prev_day_close": 8.5750002861023}, {"option": "PLTR261211C00175000", "bid": 6.05, "bid_size": 428.0, "ask": 7.25, "ask_size": 493.0, "iv": 0.5057, "open_interest": 593.0, "volume": 53.0, "delta": 0.4181, "gamma": 0.0169, "vega": 0.1817, "theta": -0.1611, "rho": 0.0488, "theo": 6.4418, "change": -1.35, "open": 7.0, "high": 7.13, "low": 5.52, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-13T15:28:41", "percent_change": -16.7702, "prev_day_close": 8.04999995231628}, {"option": "PLTR261211P00175000", "bid": 11.85, "bid_size": 449.0, "ask": 13.45, "ask_size": 214.0, "iv": 0.4721, "open_interest": 141.0, "volume": 9.0, "delta": -0.5868, "gamma": 0.0171, "vega": 0.1808, "theta": -0.1633, "rho": -0.0632, "theo": 13.0483, "change": 2.675, "open": 14.28, "high": 14.28, "low": 13.5, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-11-13T11:33:50", "percent_change": 24.3736, "prev_day_close": 10.9749999046326}, {"option": "PLTR261211C00180000", "bid": 4.3, "bid_size": 490.0, "ask": 5.25, "ask_size": 490.0, "iv": 0.492, "open_interest": 821.0, "volume": 60.0, "delta": 0.3383, "gamma": 0.016, "vega": 0.1703, "theta": -0.149, "rho": 0.0398, "theo": 4.7247, "change": -1.05, "open": 5.06, "high": 5.13, "low": 4.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-13T15:26:00", "percent_change": -17.3554, "prev_day_close": 6.04999995231628}, {"option": "PLTR261211P00180000", "bid": 15.05, "bid_size": 415.0, "ask": 17.1, "ask_size": 340.0, "iv": 0.473, "open_interest": 235.0, "volume": 1.0, "delta": -0.6679, "gamma": 0.0163, "vega": 0.1686, "theta": -0.1515, "rho": -0.0684, "theo": 16.343, "change": 2.515, "open": 16.44, "high": 16.44, "low": 16.44, "tick": "up", "last_trade_price": 16.44, "last_trade_time": "2026-11-13T11:33:27", "percent_change": 18.061, "prev_day_close": 13.9249997138977}, {"option": "PLTR261211C00185000", "bid": 3.3, "bid_size": 1.0, "ask": 3.85, "ask_size": 499.0, "iv": 0.4971, "open_interest": 563.0, "volume": 29.0, "delta": 0.2665, "gamma": 0.0145, "vega": 0.1531, "theta": -0.1324, "rho": 0.0315, "theo": 3.3964, "change": -1.05, "open": 3.85, "high": 3.85, "low": 2.96, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T15:40:15", "percent_change": -23.8636, "prev_day_close": 4.40000009536743}, {"option": "PLTR261211P00185000", "bid": 18.55, "bid_size": 266.0, "ask": 20.55, "ask_size": 96.0, "iv": 0.4525, "open_interest": 97.0, "volume": 5.0, "delta": -0.7412, "gamma": 0.0148, "vega": 0.1505, "theta": -0.1354, "rho": -0.0712, "theo": 20.0326, "change": 3.125, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-13T10:56:09", "percent_change": 17.8827, "prev_day_close": 17.4750003814697}, {"option": "PLTR261211C00190000", "bid": 2.29, "bid_size": 78.0, "ask": 2.69, "ask_size": 135.0, "iv": 0.4827, "open_interest": 714.0, "volume": 145.0, "delta": 0.205, "gamma": 0.0126, "vega": 0.1326, "theta": -0.1136, "rho": 0.0243, "theo": 2.4047, "change": -0.75, "open": 3.1, "high": 3.1, "low": 1.88, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-13T15:58:19", "percent_change": -23.8095, "prev_day_close": 3.14999997615814}, {"option": "PLTR261211P00190000", "bid": 22.65, "bid_size": 227.0, "ask": 25.35, "ask_size": 101.0, "iv": 0.4786, "open_interest": 60.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0129, "vega": 0.1281, "theta": -0.1171, "rho": -0.0711, "theo": 24.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-11-12T15:00:14", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "PLTR261211C00195000", "bid": 1.43, "bid_size": 498.0, "ask": 1.75, "ask_size": 155.0, "iv": 0.4751, "open_interest": 492.0, "volume": 45.0, "delta": 0.1548, "gamma": 0.0105, "vega": 0.1113, "theta": -0.0948, "rho": 0.0184, "theo": 1.6876, "change": -0.53, "open": 1.7, "high": 2.0, "low": 1.3, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-13T15:49:18", "percent_change": -23.2456, "prev_day_close": 2.28000009059906}, {"option": "PLTR261211P00195000", "bid": 26.65, "bid_size": 143.0, "ask": 29.2, "ask_size": 113.0, "iv": 0.4363, "open_interest": 17.0, "volume": 1.0, "delta": -0.8563, "gamma": 0.011, "vega": 0.1052, "theta": -0.0988, "rho": -0.0684, "theo": 28.3807, "change": 2.325, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-13T15:09:51", "percent_change": 9.23535, "prev_day_close": 25.1750001907349}, {"option": "PLTR261211C00200000", "bid": 1.14, "bid_size": 2.0, "ask": 1.19, "ask_size": 1.0, "iv": 0.4846, "open_interest": 1234.0, "volume": 286.0, "delta": 0.1156, "gamma": 0.0086, "vega": 0.0912, "theta": -0.0775, "rho": 0.0138, "theo": 1.1823, "change": -0.495, "open": 1.54, "high": 1.54, "low": 0.97, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-13T15:57:35", "percent_change": -30.2752, "prev_day_close": 1.6350000500679}, {"option": "PLTR261211P00200000", "bid": 31.2, "bid_size": 103.0, "ask": 34.15, "ask_size": 83.0, "iv": 0.4546, "open_interest": 24.0, "volume": 4.0, "delta": -0.8974, "gamma": 0.009, "vega": 0.083, "theta": -0.082, "rho": -0.0622, "theo": 32.9135, "change": 3.44, "open": 32.94, "high": 32.94, "low": 32.94, "tick": "no_change", "last_trade_price": 32.94, "last_trade_time": "2026-11-13T12:35:55", "percent_change": 11.661, "prev_day_close": 29.5}, {"option": "PLTR261211C00205000", "bid": 0.75, "bid_size": 237.0, "ask": 0.89, "ask_size": 328.0, "iv": 0.489, "open_interest": 374.0, "volume": 44.0, "delta": 0.0858, "gamma": 0.0068, "vega": 0.0735, "theta": -0.0626, "rho": 0.0102, "theo": 0.8327, "change": -0.295, "open": 0.99, "high": 0.99, "low": 0.73, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-13T15:57:46", "percent_change": -25.7642, "prev_day_close": 1.14500004053116}, {"option": "PLTR261211P00205000", "bid": 35.7, "bid_size": 59.0, "ask": 38.55, "ask_size": 29.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0073, "vega": 0.0626, "theta": -0.0674, "rho": -0.0525, "theo": 37.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-11-12T11:56:17", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PLTR261211C00210000", "bid": 0.57, "bid_size": 2.0, "ask": 0.68, "ask_size": 318.0, "iv": 0.5024, "open_interest": 350.0, "volume": 13.0, "delta": 0.0639, "gamma": 0.0054, "vega": 0.0588, "theta": -0.0502, "rho": 0.0076, "theo": 0.5928, "change": -0.195, "open": 0.49, "high": 0.66, "low": 0.49, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T15:16:44", "percent_change": -23.9264, "prev_day_close": 0.814999997615814}, {"option": "PLTR261211P00210000", "bid": 40.7, "bid_size": 30.0, "ask": 44.0, "ask_size": 22.0, "iv": 0.4814, "open_interest": 12.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0057, "vega": 0.0447, "theta": -0.0545, "rho": -0.0399, "theo": 42.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-03T12:49:42", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "PLTR261211C00215000", "bid": 0.38, "bid_size": 349.0, "ask": 0.51, "ask_size": 410.0, "iv": 0.508, "open_interest": 646.0, "volume": 32.0, "delta": 0.0478, "gamma": 0.0042, "vega": 0.0468, "theta": -0.0403, "rho": 0.0057, "theo": 0.4282, "change": -0.11, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-13T15:50:50", "percent_change": -19.6429, "prev_day_close": 0.560000002384186}, {"option": "PLTR261211P00215000", "bid": 45.55, "bid_size": 30.0, "ask": 48.8, "ask_size": 15.0, "iv": 0.4437, "open_interest": 11.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0044, "vega": 0.0296, "theta": -0.0428, "rho": -0.0271, "theo": 47.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-02T14:51:57", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "PLTR261211C00220000", "bid": 0.28, "bid_size": 157.0, "ask": 0.38, "ask_size": 372.0, "iv": 0.5172, "open_interest": 228.0, "volume": 19.0, "delta": 0.0361, "gamma": 0.0033, "vega": 0.0373, "theta": -0.0325, "rho": 0.0043, "theo": 0.3146, "change": -0.1, "open": 0.31, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T15:48:39", "percent_change": -23.2558, "prev_day_close": 0.430000007152557}, {"option": "PLTR261211P00220000", "bid": 50.5, "bid_size": 15.0, "ask": 53.85, "ask_size": 10.0, "iv": 0.4779, "open_interest": 4.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0032, "vega": 0.0232, "theta": -0.032, "rho": -0.0224, "theo": 52.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-11-03T10:05:39", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "PLTR261211C00225000", "bid": 0.2, "bid_size": 307.0, "ask": 0.28, "ask_size": 232.0, "iv": 0.5242, "open_interest": 50.0, "volume": 25.0, "delta": 0.0276, "gamma": 0.0026, "vega": 0.03, "theta": -0.0263, "rho": 0.0033, "theo": 0.2353, "change": -0.11, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T15:51:32", "percent_change": -32.3529, "prev_day_close": 0.339999996125698}, {"option": "PLTR261211P00225000", "bid": 55.5, "bid_size": 15.0, "ask": 58.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0022, "vega": 0.0132, "theta": -0.022, "rho": -0.0146, "theo": 57.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-11-03T10:04:04", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "PLTR261211C00230000", "bid": 0.14, "bid_size": 325.0, "ask": 0.21, "ask_size": 303.0, "iv": 0.5312, "open_interest": 253.0, "volume": 13.0, "delta": 0.0214, "gamma": 0.002, "vega": 0.0242, "theta": -0.0216, "rho": 0.0025, "theo": 0.1795, "change": -0.07, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T14:43:48", "percent_change": -29.1667, "prev_day_close": 0.240000002086163}, {"option": "PLTR261211P00230000", "bid": 60.5, "bid_size": 15.0, "ask": 63.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0015, "vega": 0.0078, "theta": -0.0144, "rho": -0.0063, "theo": 62.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.45, "last_trade_time": "2026-11-02T15:25:58", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "PLTR261211C00235000", "bid": 0.11, "bid_size": 235.0, "ask": 0.17, "ask_size": 335.0, "iv": 0.5445, "open_interest": 513.0, "volume": 4.0, "delta": 0.0169, "gamma": 0.0016, "vega": 0.0198, "theta": -0.0179, "rho": 0.002, "theo": 0.1396, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T10:15:54", "percent_change": -9.67742, "prev_day_close": 0.154999997466803}, {"option": "PLTR261211P00235000", "bid": 65.45, "bid_size": 11.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0051, "theta": -0.0089, "rho": -0.0062, "theo": 67.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-11-03T12:59:17", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "PLTR261211C00240000", "bid": 0.02, "bid_size": 269.0, "ask": 0.13, "ask_size": 157.0, "iv": 0.5299, "open_interest": 164.0, "volume": 4.0, "delta": 0.0135, "gamma": 0.0013, "vega": 0.0164, "theta": -0.015, "rho": 0.0016, "theo": 0.111, "change": -0.025, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T15:13:42", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "PLTR261211P00240000", "bid": 70.5, "bid_size": 15.0, "ask": 73.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.003, "theta": -0.0052, "rho": -0.002, "theo": 72.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-11-03T11:16:17", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "PLTR261211C00245000", "bid": 0.06, "bid_size": 235.0, "ask": 0.13, "ask_size": 348.0, "iv": 0.5724, "open_interest": 42.0, "volume": 4.0, "delta": 0.011, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0128, "rho": 0.0013, "theo": 0.0901, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T10:15:12", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "PLTR261211P00245000", "bid": 75.5, "bid_size": 15.0, "ask": 78.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0032, "rho": -0.0019, "theo": 77.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-11-03T11:07:28", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "PLTR261211C00250000", "bid": 0.05, "bid_size": 157.0, "ask": 0.1, "ask_size": 249.0, "iv": 0.5821, "open_interest": 126.0, "volume": 4.0, "delta": 0.0091, "gamma": 0.0009, "vega": 0.0116, "theta": -0.0111, "rho": 0.0011, "theo": 0.0748, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T10:14:45", "percent_change": -5.88235, "prev_day_close": 0.0849999990314245}, {"option": "PLTR261211P00250000", "bid": 80.5, "bid_size": 15.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0016, "rho": -0.0018, "theo": 82.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.05, "last_trade_time": "2026-11-03T11:07:28", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "PLTR261211C00255000", "bid": 0.03, "bid_size": 235.0, "ask": 0.09, "ask_size": 273.0, "iv": 0.592, "open_interest": 56.0, "volume": 8.0, "delta": 0.0077, "gamma": 0.0008, "vega": 0.01, "theta": -0.0097, "rho": 0.0009, "theo": 0.0633, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T10:14:18", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261211P00255000", "bid": 85.25, "bid_size": 15.0, "ask": 88.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": -0.001, "rho": -0.0004, "theo": 87.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "PLTR261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 222.0, "iv": 0.5972, "open_interest": 44.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0087, "rho": 0.0008, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:54:55", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "PLTR261211P00260000", "bid": 90.5, "bid_size": 15.0, "ask": 93.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": -0.0004, "theo": 92.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "PLTR261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 229.0, "iv": 0.6126, "open_interest": 94.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0078, "rho": 0.0007, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:54:26", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR261211P00265000", "bid": 95.5, "bid_size": 15.0, "ask": 98.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": -0.0004, "theo": 97.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.25, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "PLTR261211C00270000", "bid": 0.01, "bid_size": 173.0, "ask": 0.06, "ask_size": 377.0, "iv": 0.6262, "open_interest": 32.0, "volume": 1.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0072, "rho": 0.0006, "theo": 0.0428, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:59:36", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR261211P00270000", "bid": 100.5, "bid_size": 15.0, "ask": 103.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0003, "theo": 102.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.95, "last_trade_time": "2026-11-03T09:30:42", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "PLTR261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 36.0, "iv": 0.6641, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0066, "rho": 0.0005, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T09:43:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PLTR261211P00275000", "bid": 105.5, "bid_size": 15.0, "ask": 108.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 107.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.75, "last_trade_time": "2026-11-02T11:24:54", "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "PLTR261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 159.0, "iv": 0.8197, "open_interest": 15.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0062, "rho": 0.0005, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T09:43:43", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR261211P00280000", "bid": 110.5, "bid_size": 15.0, "ask": 113.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 112.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.35, "last_trade_time": "2026-10-30T15:19:41", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "PLTR261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 152.0, "iv": 0.8237, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0058, "rho": 0.0004, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:43:56", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR261211P00285000", "bid": 115.5, "bid_size": 11.0, "ask": 118.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "PLTR261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 152.0, "iv": 0.7266, "open_interest": 5.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0054, "rho": 0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T09:44:06", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PLTR261211P00290000", "bid": 120.5, "bid_size": 11.0, "ask": 123.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "PLTR261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 30.0, "iv": 1.0226, "open_interest": 5.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0052, "rho": 0.0004, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T09:44:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261211P00295000", "bid": 125.45, "bid_size": 11.0, "ask": 128.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "PLTR261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.0601, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0049, "rho": 0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:42:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261211P00300000", "bid": 130.3, "bid_size": 10.0, "ask": 133.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.4, "last_trade_time": "2026-10-30T15:00:02", "percent_change": 0.0, "prev_day_close": 128.949996948242}, {"option": "PLTR261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 15.0, "iv": 1.0996, "open_interest": 2.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0047, "rho": 0.0003, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T11:16:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261211P00305000", "bid": 135.5, "bid_size": 15.0, "ask": 138.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-11-02T15:20:47", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "PLTR261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 11.0, "iv": 0.9004, "open_interest": 3.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0044, "rho": 0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T12:33:11", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PLTR261211P00310000", "bid": 140.5, "bid_size": 10.0, "ask": 143.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.824996948242}, {"option": "PLTR261211C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 11.0, "iv": 1.0029, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0042, "rho": 0.0003, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T10:12:07", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PLTR261211P00315000", "bid": 145.5, "bid_size": 11.0, "ask": 148.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.95, "last_trade_time": "2026-10-30T15:20:28", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "PLTR261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1.0, "iv": 1.1168, "open_interest": 5.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0041, "rho": 0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:16:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00320000", "bid": 150.5, "bid_size": 10.0, "ask": 153.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "PLTR261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 10.0, "iv": 1.1866, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0038, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:15:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00330000", "bid": 160.5, "bid_size": 11.0, "ask": 163.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 158.949996948242}, {"option": "PLTR261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.3602, "open_interest": 21.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0034, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:36:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00340000", "bid": 170.3, "bid_size": 11.0, "ask": 173.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.15, "last_trade_time": "2026-11-02T09:46:17", "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "PLTR261211C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4034, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0032, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:07:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00350000", "bid": 180.5, "bid_size": 11.0, "ask": 183.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.15, "last_trade_time": "2026-11-02T09:46:17", "percent_change": 0.0, "prev_day_close": 178.949996948242}, {"option": "PLTR261211C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.445, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.003, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:08:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00360000", "bid": 190.5, "bid_size": 10.0, "ask": 193.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.2, "last_trade_time": "2026-11-02T09:44:37", "percent_change": 0.0, "prev_day_close": 188.949996948242}, {"option": "PLTR261211C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4851, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0027, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:08:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00370000", "bid": 200.5, "bid_size": 15.0, "ask": 203.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.6, "last_trade_time": "2026-11-02T09:51:59", "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "PLTR261211C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.5239, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0025, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:10:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00380000", "bid": 210.5, "bid_size": 10.0, "ask": 213.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.2, "last_trade_time": "2026-11-02T09:44:37", "percent_change": 0.0, "prev_day_close": 208.949996948242}, {"option": "PLTR261211C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.5615, "open_interest": 17.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0023, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:10:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR261211P00390000", "bid": 220.5, "bid_size": 15.0, "ask": 224.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.6, "last_trade_time": "2026-11-02T09:51:59", "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "PLTR261218C00013000", "bid": 153.9, "bid_size": 25.0, "ask": 155.95, "ask_size": 79.0, "iv": 2.537, "open_interest": 670.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0124, "theo": 154.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.35, "last_trade_time": "2026-11-03T09:34:26", "percent_change": 0.0, "prev_day_close": 158.724998474121}, {"option": "PLTR261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.5526, "open_interest": 12054.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:14:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261218C00015000", "bid": 151.7, "bid_size": 17.0, "ask": 154.6, "ask_size": 22.0, "iv": 3.5237, "open_interest": 2376.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0143, "theo": 152.9306, "change": -3.625, "open": 153.05, "high": 153.15, "low": 150.05, "tick": "up", "last_trade_price": 153.15, "last_trade_time": "2026-11-13T15:55:15", "percent_change": -2.31223, "prev_day_close": 156.775001525879}, {"option": "PLTR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.4062, "open_interest": 905.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:40:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261218C00018000", "bid": 149.0, "bid_size": 29.0, "ask": 151.7, "ask_size": 29.0, "iv": 3.5504, "open_interest": 878.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0172, "theo": 149.944, "change": -6.875, "open": 147.0, "high": 147.0, "low": 147.0, "tick": "down", "last_trade_price": 147.0, "last_trade_time": "2026-11-13T10:36:40", "percent_change": -4.46791, "prev_day_close": 153.875}, {"option": "PLTR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.2212, "open_interest": 732.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:57:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261218C00020000", "bid": 147.05, "bid_size": 24.0, "ask": 149.6, "ask_size": 26.0, "iv": 3.3303, "open_interest": 1291.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0191, "theo": 147.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.28, "last_trade_time": "2026-11-11T10:01:38", "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "PLTR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.3682, "open_interest": 4098.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T13:47:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261218C00022000", "bid": 145.05, "bid_size": 21.0, "ask": 147.6, "ask_size": 22.0, "iv": 3.1647, "open_interest": 1933.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.021, "theo": 145.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.24, "last_trade_time": "2026-11-11T11:22:32", "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "PLTR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 87.0, "iv": 3.7382, "open_interest": 751.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:02:26", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "PLTR261218C00025000", "bid": 142.05, "bid_size": 18.0, "ask": 144.7, "ask_size": 15.0, "iv": 3.005, "open_interest": 701.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0238, "theo": 142.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.29, "last_trade_time": "2026-11-09T15:41:29", "percent_change": 0.0, "prev_day_close": 146.850006103516}, {"option": "PLTR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5.0, "iv": 2.2609, "open_interest": 1912.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T15:19:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261218C00027000", "bid": 140.1, "bid_size": 28.0, "ask": 142.65, "ask_size": 38.0, "iv": 2.8724, "open_interest": 2079.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0257, "theo": 140.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.95, "last_trade_time": "2026-11-09T10:29:44", "percent_change": 0.0, "prev_day_close": 144.875}, {"option": "PLTR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.2192, "open_interest": 236.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:43:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR261218C00030000", "bid": 137.05, "bid_size": 22.0, "ask": 139.55, "ask_size": 28.0, "iv": 2.6065, "open_interest": 2881.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0286, "theo": 137.9983, "change": -2.865, "open": 138.7, "high": 138.81, "low": 137.78, "tick": "no_change", "last_trade_price": 138.81, "last_trade_time": "2026-11-13T10:08:35", "percent_change": -2.02223, "prev_day_close": 141.674995422363}, {"option": "PLTR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.7118, "open_interest": 2101.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:43:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261218C00032000", "bid": 135.1, "bid_size": 17.0, "ask": 137.55, "ask_size": 21.0, "iv": 2.5284, "open_interest": 3974.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0305, "theo": 136.0077, "change": -3.045, "open": 136.88, "high": 136.88, "low": 136.88, "tick": "up", "last_trade_price": 136.88, "last_trade_time": "2026-11-13T14:09:53", "percent_change": -2.17616, "prev_day_close": 139.924995422363}, {"option": "PLTR261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.8446, "open_interest": 384.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0046, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:50:45", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR261218C00035000", "bid": 132.1, "bid_size": 31.0, "ask": 134.6, "ask_size": 42.0, "iv": 2.4063, "open_interest": 23328.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0333, "theo": 133.0221, "change": -2.25, "open": 134.4, "high": 134.4, "low": 134.4, "tick": "down", "last_trade_price": 134.4, "last_trade_time": "2026-11-13T14:42:45", "percent_change": -1.64654, "prev_day_close": 136.650001525879}, {"option": "PLTR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.943, "open_interest": 5602.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T14:04:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PLTR261218C00037000", "bid": 130.1, "bid_size": 22.0, "ask": 132.7, "ask_size": 19.0, "iv": 2.3633, "open_interest": 1462.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0352, "theo": 131.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.16, "last_trade_time": "2026-11-12T10:59:10", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "PLTR261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 155.0, "iv": 1.5892, "open_interest": 882.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.007, "change": -0.075, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T12:51:54", "percent_change": -78.9474, "prev_day_close": 0.0949999988079071}, {"option": "PLTR261218C00040000", "bid": 127.1, "bid_size": 17.0, "ask": 129.7, "ask_size": 17.0, "iv": 2.2328, "open_interest": 1514.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0381, "theo": 128.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.15, "last_trade_time": "2026-11-10T14:07:56", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "PLTR261218P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 155.0, "iv": 1.6612, "open_interest": 6382.0, "volume": 10.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.009, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:03:40", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261218C00042000", "bid": 125.15, "bid_size": 25.0, "ask": 127.7, "ask_size": 21.0, "iv": 2.1736, "open_interest": 921.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": 0.04, "theo": 126.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.35, "last_trade_time": "2026-11-09T11:30:56", "percent_change": 0.0, "prev_day_close": 130.025001525879}, {"option": "PLTR261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.7063, "open_interest": 2450.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:46:59", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "PLTR261218C00045000", "bid": 122.15, "bid_size": 35.0, "ask": 124.55, "ask_size": 35.0, "iv": 1.9904, "open_interest": 2027.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": 0.0428, "theo": 123.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-12T10:57:16", "percent_change": 0.0, "prev_day_close": 127.024997711182}, {"option": "PLTR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.6239, "open_interest": 2246.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T15:49:01", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "PLTR261218C00047000", "bid": 120.15, "bid_size": 34.0, "ask": 122.6, "ask_size": 37.0, "iv": 1.9427, "open_interest": 1053.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": 0.0447, "theo": 121.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.01, "last_trade_time": "2026-11-05T14:01:23", "percent_change": 0.0, "prev_day_close": 125.024997711182}, {"option": "PLTR261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 33.0, "iv": 1.7331, "open_interest": 2590.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:15", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PLTR261218C00050000", "bid": 117.15, "bid_size": 25.0, "ask": 119.35, "ask_size": 21.0, "iv": 1.7072, "open_interest": 1636.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0016, "theta": -0.0028, "rho": 0.0475, "theo": 118.1, "change": -4.46, "open": 117.29, "high": 117.29, "low": 117.29, "tick": "down", "last_trade_price": 117.29, "last_trade_time": "2026-11-13T11:26:43", "percent_change": -3.66324, "prev_day_close": 121.75}, {"option": "PLTR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.386, "open_interest": 3653.0, "volume": 15.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0016, "theta": -0.0028, "rho": -0.0001, "theo": 0.0185, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:17:02", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "PLTR261218C00055000", "bid": 112.2, "bid_size": 22.0, "ask": 114.75, "ask_size": 19.0, "iv": 1.7645, "open_interest": 1004.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0037, "rho": 0.0522, "theo": 113.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-11T15:41:25", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "PLTR261218P00055000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.281, "open_interest": 2100.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0037, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR261218C00057500", "bid": 109.7, "bid_size": 26.0, "ask": 112.3, "ask_size": 32.0, "iv": 1.7083, "open_interest": 238.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0042, "rho": 0.0546, "theo": 110.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.37, "last_trade_time": "2026-11-05T11:27:38", "percent_change": 0.0, "prev_day_close": 114.525001525879}, {"option": "PLTR261218P00057500", "bid": 0.01, "bid_size": 70.0, "ask": 0.04, "ask_size": 155.0, "iv": 1.2321, "open_interest": 240.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0042, "rho": -0.0002, "theo": 0.0293, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T10:08:38", "percent_change": 300.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR261218C00060000", "bid": 107.2, "bid_size": 24.0, "ask": 109.8, "ask_size": 21.0, "iv": 1.6378, "open_interest": 1330.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0047, "rho": 0.0569, "theo": 108.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.98, "last_trade_time": "2026-11-09T11:16:38", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "PLTR261218P00060000", "bid": 0.03, "bid_size": 10.0, "ask": 0.05, "ask_size": 38.0, "iv": 1.2247, "open_interest": 6600.0, "volume": 11.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0047, "rho": -0.0003, "theo": 0.0336, "change": -0.01, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T11:40:53", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "PLTR261218C00062500", "bid": 104.6, "bid_size": 38.0, "ask": 107.4, "ask_size": 36.0, "iv": 1.5703, "open_interest": 226.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0052, "rho": 0.0593, "theo": 105.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.9, "last_trade_time": "2026-11-03T15:40:54", "percent_change": 0.0, "prev_day_close": 109.525001525879}, {"option": "PLTR261218P00062500", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 232.0, "iv": 1.1782, "open_interest": 228.0, "volume": 11.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0052, "rho": -0.0003, "theo": 0.0384, "change": -0.01, "open": 0.3, "high": 0.3, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:15:38", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PLTR261218C00065000", "bid": 102.25, "bid_size": 26.0, "ask": 104.45, "ask_size": 20.0, "iv": 1.3906, "open_interest": 3019.0, "volume": 10.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0058, "rho": 0.0616, "theo": 103.1904, "change": -6.15, "open": 100.9, "high": 100.9, "low": 100.9, "tick": "down", "last_trade_price": 100.9, "last_trade_time": "2026-11-13T10:34:46", "percent_change": -5.74498, "prev_day_close": 107.050003051758}, {"option": "PLTR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 243.0, "iv": 1.4654, "open_interest": 952.0, "volume": 2.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0058, "rho": -0.0004, "theo": 0.0437, "change": 0.05, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T13:15:05", "percent_change": 125.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR261218C00067500", "bid": 99.75, "bid_size": 38.0, "ask": 102.35, "ask_size": 28.0, "iv": 1.4741, "open_interest": 263.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0064, "rho": 0.0639, "theo": 100.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.15, "last_trade_time": "2026-11-03T15:33:43", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "PLTR261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 1.3361, "open_interest": 888.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0064, "rho": -0.0004, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:52:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261218C00070000", "bid": 97.3, "bid_size": 20.0, "ask": 99.5, "ask_size": 21.0, "iv": 1.3132, "open_interest": 1332.0, "volume": 59.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0071, "rho": 0.0662, "theo": 98.2241, "change": -3.105, "open": 97.8, "high": 99.37, "low": 97.8, "tick": "no_change", "last_trade_price": 98.97, "last_trade_time": "2026-11-13T15:39:04", "percent_change": -3.04188, "prev_day_close": 102.075000762939}, {"option": "PLTR261218P00070000", "bid": 0.04, "bid_size": 1.0, "ask": 0.28, "ask_size": 155.0, "iv": 1.111, "open_interest": 1376.0, "volume": 29.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0071, "rho": -0.0005, "theo": 0.0556, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T13:14:36", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR261218C00072500", "bid": 94.65, "bid_size": 30.0, "ask": 97.45, "ask_size": 34.0, "iv": 1.3559, "open_interest": 280.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0078, "rho": 0.0686, "theo": 95.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.53, "last_trade_time": "2026-11-09T15:26:03", "percent_change": 0.0, "prev_day_close": 99.7749977111816}, {"option": "PLTR261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 217.0, "iv": 1.1651, "open_interest": 708.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0078, "rho": -0.0006, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:53:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PLTR261218C00075000", "bid": 92.3, "bid_size": 25.0, "ask": 94.9, "ask_size": 25.0, "iv": 1.327, "open_interest": 644.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0085, "rho": 0.0709, "theo": 93.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-11-05T10:37:25", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "PLTR261218P00075000", "bid": 0.01, "bid_size": 298.0, "ask": 0.09, "ask_size": 352.0, "iv": 1.0087, "open_interest": 4040.0, "volume": 3.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0085, "rho": -0.0006, "theo": 0.0698, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T13:15:12", "percent_change": -20.0, "prev_day_close": 0.0749999973922968}, {"option": "PLTR261218C00077500", "bid": 89.85, "bid_size": 21.0, "ask": 92.45, "ask_size": 21.0, "iv": 1.2971, "open_interest": 89.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0093, "rho": 0.0732, "theo": 90.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.45, "last_trade_time": "2026-11-10T15:43:31", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "PLTR261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 138.0, "iv": 1.1143, "open_interest": 1231.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0093, "rho": -0.0007, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T13:04:13", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "PLTR261218C00080000", "bid": 87.4, "bid_size": 19.0, "ask": 89.55, "ask_size": 20.0, "iv": 1.1495, "open_interest": 1504.0, "volume": 5.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0101, "rho": 0.0754, "theo": 88.2987, "change": -4.92, "open": 87.28, "high": 87.28, "low": 87.28, "tick": "down", "last_trade_price": 87.28, "last_trade_time": "2026-11-13T11:21:00", "percent_change": -5.33622, "prev_day_close": 92.1999969482422}, {"option": "PLTR261218P00080000", "bid": 0.05, "bid_size": 1.0, "ask": 0.19, "ask_size": 315.0, "iv": 1.0332, "open_interest": 4991.0, "volume": 3.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0101, "rho": -0.0008, "theo": 0.0868, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T12:30:30", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "PLTR261218C00082500", "bid": 84.65, "bid_size": 16.0, "ask": 87.45, "ask_size": 25.0, "iv": 1.1433, "open_interest": 9812.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0084, "theta": -0.011, "rho": 0.0777, "theo": 85.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.39, "last_trade_time": "2026-11-05T10:14:14", "percent_change": 0.0, "prev_day_close": 89.4749984741211}, {"option": "PLTR261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 268.0, "iv": 1.0671, "open_interest": 1077.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0085, "theta": -0.011, "rho": -0.0009, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:17:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PLTR261218C00085000", "bid": 82.4, "bid_size": 25.0, "ask": 85.0, "ask_size": 26.0, "iv": 1.1649, "open_interest": 1362.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0119, "rho": 0.08, "theo": 83.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.91, "last_trade_time": "2026-11-12T13:41:19", "percent_change": 0.0, "prev_day_close": 86.9749984741211}, {"option": "PLTR261218P00085000", "bid": 0.05, "bid_size": 100.0, "ask": 0.22, "ask_size": 115.0, "iv": 0.9701, "open_interest": 2068.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0119, "rho": -0.0011, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-12T09:44:48", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "PLTR261218C00087500", "bid": 79.95, "bid_size": 38.0, "ask": 82.5, "ask_size": 36.0, "iv": 1.1265, "open_interest": 236.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0129, "rho": 0.0822, "theo": 80.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.19, "last_trade_time": "2026-11-12T09:31:41", "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "PLTR261218P00087500", "bid": 0.01, "bid_size": 173.0, "ask": 0.17, "ask_size": 173.0, "iv": 0.8862, "open_interest": 914.0, "volume": 1.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0105, "theta": -0.013, "rho": -0.0012, "theo": 0.119, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T13:13:59", "percent_change": 21.7391, "prev_day_close": 0.115000002086163}, {"option": "PLTR261218C00090000", "bid": 77.3, "bid_size": 35.0, "ask": 80.1, "ask_size": 34.0, "iv": 1.0692, "open_interest": 511.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0116, "theta": -0.014, "rho": 0.0845, "theo": 78.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.23, "last_trade_time": "2026-11-11T10:35:59", "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "PLTR261218P00090000", "bid": 0.08, "bid_size": 308.0, "ask": 0.35, "ask_size": 528.0, "iv": 0.9548, "open_interest": 6058.0, "volume": 326.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0116, "theta": -0.014, "rho": -0.0013, "theo": 0.1321, "change": 0.04, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T13:13:59", "percent_change": 33.3333, "prev_day_close": 0.120000001043081}, {"option": "PLTR261218C00092500", "bid": 75.0, "bid_size": 34.0, "ask": 77.65, "ask_size": 42.0, "iv": 1.0695, "open_interest": 136.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0129, "theta": -0.0152, "rho": 0.0867, "theo": 75.9129, "change": -3.995, "open": 75.83, "high": 75.83, "low": 75.83, "tick": "up", "last_trade_price": 75.83, "last_trade_time": "2026-11-13T12:24:36", "percent_change": -5.0047, "prev_day_close": 79.8250007629394}, {"option": "PLTR261218P00092500", "bid": 0.04, "bid_size": 10.0, "ask": 0.25, "ask_size": 503.0, "iv": 0.8683, "open_interest": 1611.0, "volume": 2.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.013, "theta": -0.0152, "rho": -0.0015, "theo": 0.1466, "change": 0.0, "open": 0.24, "high": 0.24, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T13:13:39", "percent_change": 2.23517e-06, "prev_day_close": 0.139999996870756}, {"option": "PLTR261218C00095000", "bid": 72.5, "bid_size": 27.0, "ask": 75.1, "ask_size": 32.0, "iv": 1.0156, "open_interest": 514.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0164, "rho": 0.0888, "theo": 73.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.95, "last_trade_time": "2026-11-09T13:18:29", "percent_change": 0.0, "prev_day_close": 77.4250030517578}, {"option": "PLTR261218P00095000", "bid": 0.1, "bid_size": 561.0, "ask": 0.26, "ask_size": 688.0, "iv": 0.8583, "open_interest": 2169.0, "volume": 2.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0165, "rho": -0.0017, "theo": 0.163, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T13:13:39", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "PLTR261218C00097500", "bid": 70.05, "bid_size": 61.0, "ask": 72.65, "ask_size": 62.0, "iv": 0.988, "open_interest": 177.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0007, "vega": 0.016, "theta": -0.0178, "rho": 0.091, "theo": 70.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-11-03T15:54:28", "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "PLTR261218P00097500", "bid": 0.14, "bid_size": 146.0, "ask": 0.25, "ask_size": 334.0, "iv": 0.8327, "open_interest": 1937.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.016, "theta": -0.0179, "rho": -0.0019, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-12T13:27:33", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "PLTR261218C00100000", "bid": 67.6, "bid_size": 96.0, "ask": 69.7, "ask_size": 104.0, "iv": 0.8739, "open_interest": 1327.0, "volume": 2.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0193, "rho": 0.0931, "theo": 68.501, "change": -3.025, "open": 68.15, "high": 68.95, "low": 68.15, "tick": "up", "last_trade_price": 68.95, "last_trade_time": "2026-11-13T15:05:45", "percent_change": -4.20285, "prev_day_close": 71.9749984741211}, {"option": "PLTR261218P00100000", "bid": 0.17, "bid_size": 247.0, "ask": 0.23, "ask_size": 292.0, "iv": 0.801, "open_interest": 14068.0, "volume": 12.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0194, "rho": -0.0022, "theo": 0.2023, "change": 0.02, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T13:47:11", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "PLTR261218C00105000", "bid": 62.9, "bid_size": 27.0, "ask": 64.8, "ask_size": 143.0, "iv": 0.8615, "open_interest": 4142.0, "volume": 1.0, "delta": 0.9831, "gamma": 0.0011, "vega": 0.022, "theta": -0.0228, "rho": 0.0973, "theo": 63.5734, "change": -5.425, "open": 61.9, "high": 61.9, "low": 61.9, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-11-13T10:52:02", "percent_change": -8.05793, "prev_day_close": 67.3250007629394}, {"option": "PLTR261218P00105000", "bid": 0.19, "bid_size": 499.0, "ask": 0.3, "ask_size": 282.0, "iv": 0.7567, "open_interest": 6263.0, "volume": 16.0, "delta": -0.017, "gamma": 0.0011, "vega": 0.022, "theta": -0.0228, "rho": -0.0027, "theo": 0.2532, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-13T15:54:56", "percent_change": 2.12766, "prev_day_close": 0.234999991953373}, {"option": "PLTR261218C00110000", "bid": 58.2, "bid_size": 114.0, "ask": 59.9, "ask_size": 283.0, "iv": 0.8338, "open_interest": 2658.0, "volume": 2.0, "delta": 0.9781, "gamma": 0.0014, "vega": 0.0274, "theta": -0.027, "rho": 0.1012, "theo": 58.6624, "change": -4.885, "open": 57.09, "high": 57.09, "low": 57.09, "tick": "down", "last_trade_price": 57.09, "last_trade_time": "2026-11-13T11:03:57", "percent_change": -7.88221, "prev_day_close": 61.9750003814697}, {"option": "PLTR261218P00110000", "bid": 0.29, "bid_size": 157.0, "ask": 0.33, "ask_size": 157.0, "iv": 0.7178, "open_interest": 15716.0, "volume": 20.0, "delta": -0.022, "gamma": 0.0014, "vega": 0.0274, "theta": -0.027, "rho": -0.0036, "theo": 0.3202, "change": 0.03, "open": 0.31, "high": 0.37, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T15:59:31", "percent_change": 10.0, "prev_day_close": 0.300000011920929}, {"option": "PLTR261218C00115000", "bid": 52.85, "bid_size": 300.0, "ask": 55.5, "ask_size": 472.0, "iv": 0.7822, "open_interest": 1460.0, "volume": 3.0, "delta": 0.9715, "gamma": 0.0018, "vega": 0.0342, "theta": -0.0322, "rho": 0.1048, "theo": 53.7751, "change": -6.4, "open": 51.1, "high": 51.1, "low": 51.1, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-11-13T10:36:34", "percent_change": -11.1304, "prev_day_close": 57.5}, {"option": "PLTR261218P00115000", "bid": 0.34, "bid_size": 351.0, "ask": 0.48, "ask_size": 266.0, "iv": 0.6844, "open_interest": 2689.0, "volume": 46.0, "delta": -0.0287, "gamma": 0.0018, "vega": 0.0343, "theta": -0.0323, "rho": -0.0046, "theo": 0.4119, "change": 0.07, "open": 0.35, "high": 0.49, "low": 0.35, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-13T13:43:34", "percent_change": 18.9189, "prev_day_close": 0.36999998986721}, {"option": "PLTR261218C00120000", "bid": 48.0, "bid_size": 355.0, "ask": 50.6, "ask_size": 360.0, "iv": 0.7286, "open_interest": 2056.0, "volume": 6.0, "delta": 0.9624, "gamma": 0.0024, "vega": 0.0429, "theta": -0.0386, "rho": 0.108, "theo": 48.9228, "change": -3.65, "open": 51.7, "high": 51.7, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-13T10:10:06", "percent_change": -6.93257, "prev_day_close": 52.6499996185303}, {"option": "PLTR261218P00120000", "bid": 0.5, "bid_size": 1.0, "ask": 0.56, "ask_size": 157.0, "iv": 0.6497, "open_interest": 13299.0, "volume": 181.0, "delta": -0.0378, "gamma": 0.0024, "vega": 0.0431, "theta": -0.0388, "rho": -0.006, "theo": 0.5383, "change": 0.05, "open": 0.48, "high": 0.65, "low": 0.48, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T15:29:49", "percent_change": 10.4167, "prev_day_close": 0.480000004172325}, {"option": "PLTR261218C00125000", "bid": 43.35, "bid_size": 252.0, "ask": 45.05, "ask_size": 115.0, "iv": 0.6359, "open_interest": 1458.0, "volume": 3.0, "delta": 0.9498, "gamma": 0.0032, "vega": 0.0542, "theta": -0.0467, "rho": 0.1106, "theo": 44.1227, "change": -5.98, "open": 40.75, "high": 41.62, "low": 40.75, "tick": "up", "last_trade_price": 41.62, "last_trade_time": "2026-11-13T10:39:05", "percent_change": -12.563, "prev_day_close": 47.5999984741211}, {"option": "PLTR261218P00125000", "bid": 0.65, "bid_size": 237.0, "ask": 0.76, "ask_size": 342.0, "iv": 0.6195, "open_interest": 5662.0, "volume": 97.0, "delta": -0.0504, "gamma": 0.0032, "vega": 0.0542, "theta": -0.0469, "rho": -0.0081, "theo": 0.7172, "change": 0.15, "open": 0.66, "high": 0.83, "low": 0.66, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-13T15:48:25", "percent_change": 24.5902, "prev_day_close": 0.609999984502792}, {"option": "PLTR261218C00130000", "bid": 38.85, "bid_size": 217.0, "ask": 40.3, "ask_size": 262.0, "iv": 0.6206, "open_interest": 4101.0, "volume": 23.0, "delta": 0.9325, "gamma": 0.0042, "vega": 0.0684, "theta": -0.0568, "rho": 0.1124, "theo": 39.4021, "change": -3.95, "open": 37.65, "high": 40.02, "low": 37.65, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-13T15:57:14", "percent_change": -9.22897, "prev_day_close": 42.7999992370606}, {"option": "PLTR261218P00130000", "bid": 0.91, "bid_size": 329.0, "ask": 1.0, "ask_size": 235.0, "iv": 0.5928, "open_interest": 10945.0, "volume": 153.0, "delta": -0.0679, "gamma": 0.0042, "vega": 0.0685, "theta": -0.0571, "rho": -0.0108, "theo": 0.9761, "change": 0.135, "open": 0.83, "high": 1.2, "low": 0.77, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-13T15:45:47", "percent_change": 16.3636, "prev_day_close": 0.825000017881394}, {"option": "PLTR261218C00135000", "bid": 34.25, "bid_size": 247.0, "ask": 35.65, "ask_size": 190.0, "iv": 0.5918, "open_interest": 1150.0, "volume": 13.0, "delta": 0.9086, "gamma": 0.0055, "vega": 0.0859, "theta": -0.0693, "rho": 0.1129, "theo": 34.7993, "change": -3.095, "open": 32.18, "high": 34.68, "low": 31.85, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-11-13T11:10:16", "percent_change": -8.19325, "prev_day_close": 37.7749996185303}, {"option": "PLTR261218P00135000", "bid": 1.29, "bid_size": 157.0, "ask": 1.39, "ask_size": 157.0, "iv": 0.5728, "open_interest": 6361.0, "volume": 784.0, "delta": -0.0919, "gamma": 0.0055, "vega": 0.0862, "theta": -0.0696, "rho": -0.0145, "theo": 1.3534, "change": 0.13, "open": 1.14, "high": 1.66, "low": 1.14, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T15:54:22", "percent_change": 11.6071, "prev_day_close": 1.12000000476837}, {"option": "PLTR261218C00140000", "bid": 29.95, "bid_size": 128.0, "ask": 31.0, "ask_size": 148.0, "iv": 0.5678, "open_interest": 3414.0, "volume": 4.0, "delta": 0.8766, "gamma": 0.007, "vega": 0.1066, "theta": -0.0838, "rho": 0.112, "theo": 30.3607, "change": -2.37, "open": 28.14, "high": 31.34, "low": 28.14, "tick": "down", "last_trade_price": 31.28, "last_trade_time": "2026-11-13T15:16:50", "percent_change": -7.04309, "prev_day_close": 33.6500015258789}, {"option": "PLTR261218P00140000", "bid": 1.85, "bid_size": 202.0, "ask": 1.93, "ask_size": 200.0, "iv": 0.557, "open_interest": 20340.0, "volume": 1161.0, "delta": -0.124, "gamma": 0.007, "vega": 0.1069, "theta": -0.0843, "rho": -0.0194, "theo": 1.8959, "change": 0.275, "open": 1.49, "high": 2.34, "low": 1.44, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-13T15:54:52", "percent_change": 17.9153, "prev_day_close": 1.5349999666214}, {"option": "PLTR261218C00145000", "bid": 25.75, "bid_size": 149.0, "ask": 26.6, "ask_size": 92.0, "iv": 0.5461, "open_interest": 1478.0, "volume": 10.0, "delta": 0.8355, "gamma": 0.0087, "vega": 0.1293, "theta": -0.0997, "rho": 0.1095, "theo": 26.1362, "change": -2.4, "open": 24.11, "high": 26.75, "low": 24.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-13T15:51:25", "percent_change": -8.24742, "prev_day_close": 29.0999994277954}, {"option": "PLTR261218P00145000", "bid": 2.62, "bid_size": 77.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5452, "open_interest": 10864.0, "volume": 612.0, "delta": -0.1654, "gamma": 0.0088, "vega": 0.1297, "theta": -0.1003, "rho": -0.0257, "theo": 2.6539, "change": 0.55, "open": 2.35, "high": 3.25, "low": 2.19, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-13T15:56:21", "percent_change": 25.5814, "prev_day_close": 2.14999997615814}, {"option": "PLTR261218C00150000", "bid": 21.85, "bid_size": 254.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.5317, "open_interest": 1993.0, "volume": 11.0, "delta": 0.7849, "gamma": 0.0105, "vega": 0.1524, "theta": -0.1155, "rho": 0.1051, "theo": 22.1744, "change": -2.76, "open": 23.82, "high": 23.82, "low": 19.94, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-11-13T15:56:55", "percent_change": -11.018, "prev_day_close": 25.0500001907349}, {"option": "PLTR261218P00150000", "bid": 3.65, "bid_size": 1.0, "ask": 3.8, "ask_size": 369.0, "iv": 0.5349, "open_interest": 9640.0, "volume": 1207.0, "delta": -0.2164, "gamma": 0.0106, "vega": 0.1528, "theta": -0.1163, "rho": -0.0334, "theo": 3.6763, "change": 0.705, "open": 2.87, "high": 4.36, "low": 2.75, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-13T15:59:18", "percent_change": 23.5392, "prev_day_close": 2.99500000476837}, {"option": "PLTR261218C00155000", "bid": 18.15, "bid_size": 298.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.5194, "open_interest": 1469.0, "volume": 20.0, "delta": 0.7254, "gamma": 0.0122, "vega": 0.1737, "theta": -0.1298, "rho": 0.099, "theo": 18.5186, "change": -2.635, "open": 20.91, "high": 20.91, "low": 16.65, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-11-13T15:57:07", "percent_change": -12.4439, "prev_day_close": 21.1750001907349}, {"option": "PLTR261218P00155000", "bid": 4.85, "bid_size": 193.0, "ask": 5.15, "ask_size": 157.0, "iv": 0.5215, "open_interest": 4318.0, "volume": 1812.0, "delta": -0.2764, "gamma": 0.0123, "vega": 0.174, "theta": -0.1308, "rho": -0.0423, "theo": 5.0071, "change": 0.975, "open": 3.78, "high": 5.9, "low": 3.78, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-13T15:59:02", "percent_change": 23.9264, "prev_day_close": 4.07500004768372}, {"option": "PLTR261218C00160000", "bid": 14.95, "bid_size": 249.0, "ask": 15.45, "ask_size": 77.0, "iv": 0.5131, "open_interest": 2915.0, "volume": 52.0, "delta": 0.6583, "gamma": 0.0137, "vega": 0.1911, "theta": -0.1408, "rho": 0.0913, "theo": 15.2055, "change": -2.26, "open": 16.05, "high": 16.2, "low": 13.65, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-11-13T15:57:07", "percent_change": -12.8775, "prev_day_close": 17.5500001907349}, {"option": "PLTR261218P00160000", "bid": 6.6, "bid_size": 156.0, "ask": 6.85, "ask_size": 157.0, "iv": 0.5156, "open_interest": 18724.0, "volume": 616.0, "delta": -0.3441, "gamma": 0.0138, "vega": 0.1914, "theta": -0.1421, "rho": -0.052, "theo": 6.6836, "change": 1.175, "open": 5.71, "high": 7.75, "low": 5.5, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-13T15:57:05", "percent_change": 21.4612, "prev_day_close": 5.47500014305115}, {"option": "PLTR261218C00165000", "bid": 12.05, "bid_size": 108.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.5052, "open_interest": 14124.0, "volume": 145.0, "delta": 0.5857, "gamma": 0.0148, "vega": 0.2028, "theta": -0.1474, "rho": 0.0824, "theo": 12.263, "change": -1.43, "open": 13.0, "high": 13.25, "low": 10.74, "tick": "up", "last_trade_price": 12.92, "last_trade_time": "2026-11-13T15:52:34", "percent_change": -9.96516, "prev_day_close": 14.3499999046326}, {"option": "PLTR261218P00165000", "bid": 8.6, "bid_size": 152.0, "ask": 8.8, "ask_size": 152.0, "iv": 0.5054, "open_interest": 3762.0, "volume": 563.0, "delta": -0.4175, "gamma": 0.0149, "vega": 0.2028, "theta": -0.149, "rho": -0.0616, "theo": 8.7341, "change": 1.525, "open": 7.15, "high": 10.15, "low": 7.15, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-13T15:58:36", "percent_change": 20.9622, "prev_day_close": 7.27500009536743}, {"option": "PLTR261218C00170000", "bid": 9.55, "bid_size": 317.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.4988, "open_interest": 10092.0, "volume": 1740.0, "delta": 0.5102, "gamma": 0.0153, "vega": 0.2074, "theta": -0.1488, "rho": 0.0727, "theo": 9.7078, "change": -1.7, "open": 11.21, "high": 11.21, "low": 8.25, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-13T15:59:16", "percent_change": -14.7826, "prev_day_close": 11.5}, {"option": "PLTR261218P00170000", "bid": 11.0, "bid_size": 134.0, "ask": 11.3, "ask_size": 54.0, "iv": 0.4991, "open_interest": 5644.0, "volume": 307.0, "delta": -0.494, "gamma": 0.0155, "vega": 0.2072, "theta": -0.1507, "rho": -0.0711, "theo": 11.1766, "change": 1.82, "open": 10.04, "high": 12.8, "low": 9.8, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-13T15:57:32", "percent_change": 19.3617, "prev_day_close": 9.40000009536743}, {"option": "PLTR261218C00175000", "bid": 7.4, "bid_size": 147.0, "ask": 7.7, "ask_size": 145.0, "iv": 0.4938, "open_interest": 3100.0, "volume": 247.0, "delta": 0.4347, "gamma": 0.0153, "vega": 0.2047, "theta": -0.1451, "rho": 0.0625, "theo": 7.5436, "change": -1.075, "open": 9.05, "high": 9.05, "low": 6.35, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-13T15:38:43", "percent_change": -11.8457, "prev_day_close": 9.07499980926514}, {"option": "PLTR261218P00175000", "bid": 13.8, "bid_size": 77.0, "ask": 14.3, "ask_size": 142.0, "iv": 0.4952, "open_interest": 4853.0, "volume": 27.0, "delta": -0.5705, "gamma": 0.0155, "vega": 0.204, "theta": -0.1473, "rho": -0.0797, "theo": 14.0154, "change": 1.755, "open": 12.5, "high": 15.68, "low": 12.5, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-11-13T13:40:56", "percent_change": 14.6555, "prev_day_close": 11.9749999046326}, {"option": "PLTR261218C00180000", "bid": 5.65, "bid_size": 216.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.4896, "open_interest": 8727.0, "volume": 643.0, "delta": 0.3623, "gamma": 0.0147, "vega": 0.1951, "theta": -0.1367, "rho": 0.0526, "theo": 5.7592, "change": -1.025, "open": 7.05, "high": 7.05, "low": 4.8, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T15:54:04", "percent_change": -14.5907, "prev_day_close": 7.02500009536743}, {"option": "PLTR261218P00180000", "bid": 17.0, "bid_size": 21.0, "ask": 17.65, "ask_size": 364.0, "iv": 0.4932, "open_interest": 3964.0, "volume": 86.0, "delta": -0.6442, "gamma": 0.015, "vega": 0.1935, "theta": -0.1393, "rho": -0.0857, "theo": 17.2402, "change": 1.825, "open": 14.33, "high": 19.17, "low": 14.33, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-13T15:25:44", "percent_change": 12.2278, "prev_day_close": 14.9250001907349}, {"option": "PLTR261218C00185000", "bid": 4.25, "bid_size": 155.0, "ask": 4.45, "ask_size": 157.0, "iv": 0.4866, "open_interest": 15423.0, "volume": 600.0, "delta": 0.2957, "gamma": 0.0136, "vega": 0.1798, "theta": -0.1247, "rho": 0.0432, "theo": 4.328, "change": -1.1, "open": 4.8, "high": 4.95, "low": 3.55, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-13T15:58:34", "percent_change": -20.5607, "prev_day_close": 5.34999990463257}, {"option": "PLTR261218P00185000", "bid": 20.45, "bid_size": 53.0, "ask": 21.35, "ask_size": 417.0, "iv": 0.4896, "open_interest": 2760.0, "volume": 6.0, "delta": -0.7124, "gamma": 0.0139, "vega": 0.1765, "theta": -0.1276, "rho": -0.0895, "theo": 20.8256, "change": 2.77, "open": 20.48, "high": 22.8, "low": 20.48, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-11-13T13:11:20", "percent_change": 15.1781, "prev_day_close": 18.25}, {"option": "PLTR261218C00190000", "bid": 3.1, "bid_size": 161.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.4826, "open_interest": 7080.0, "volume": 311.0, "delta": 0.2367, "gamma": 0.0122, "vega": 0.1608, "theta": -0.1105, "rho": 0.0347, "theo": 3.2113, "change": -0.825, "open": 4.1, "high": 4.1, "low": 2.65, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T15:59:06", "percent_change": -20.4969, "prev_day_close": 4.02500009536743}, {"option": "PLTR261218P00190000", "bid": 24.3, "bid_size": 59.0, "ask": 25.25, "ask_size": 312.0, "iv": 0.4861, "open_interest": 5443.0, "volume": 23.0, "delta": -0.7729, "gamma": 0.0126, "vega": 0.1558, "theta": -0.1139, "rho": -0.0907, "theo": 24.7322, "change": 2.16, "open": 22.3, "high": 26.0, "low": 22.3, "tick": "up", "last_trade_price": 24.16, "last_trade_time": "2026-11-13T15:34:49", "percent_change": 9.81818, "prev_day_close": 22.0}, {"option": "PLTR261218C00195000", "bid": 2.29, "bid_size": 157.0, "ask": 2.44, "ask_size": 157.0, "iv": 0.483, "open_interest": 5833.0, "volume": 432.0, "delta": 0.1865, "gamma": 0.0106, "vega": 0.14, "theta": -0.0956, "rho": 0.0275, "theo": 2.3619, "change": -0.5, "open": 2.74, "high": 2.74, "low": 1.94, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-13T15:51:23", "percent_change": -16.5016, "prev_day_close": 3.02999997138977}, {"option": "PLTR261218P00195000", "bid": 27.25, "bid_size": 469.0, "ask": 29.95, "ask_size": 497.0, "iv": 0.4583, "open_interest": 1839.0, "volume": 21.0, "delta": -0.8249, "gamma": 0.0111, "vega": 0.1334, "theta": -0.0994, "rho": -0.0884, "theo": 28.9128, "change": 1.875, "open": 30.06, "high": 30.59, "low": 27.8, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-13T15:00:16", "percent_change": 7.21848, "prev_day_close": 25.9749994277954}, {"option": "PLTR261218C00200000", "bid": 1.7, "bid_size": 1.0, "ask": 1.8, "ask_size": 99.0, "iv": 0.4854, "open_interest": 11487.0, "volume": 542.0, "delta": 0.1453, "gamma": 0.009, "vega": 0.1192, "theta": -0.0811, "rho": 0.0214, "theo": 1.7298, "change": -0.53, "open": 2.25, "high": 2.25, "low": 1.39, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-13T15:56:39", "percent_change": -23.5556, "prev_day_close": 2.25}, {"option": "PLTR261218P00200000", "bid": 32.1, "bid_size": 473.0, "ask": 34.15, "ask_size": 465.0, "iv": 0.4653, "open_interest": 2919.0, "volume": 30.0, "delta": -0.868, "gamma": 0.0095, "vega": 0.1106, "theta": -0.0854, "rho": -0.0825, "theo": 33.3175, "change": 2.85, "open": 33.4, "high": 33.6, "low": 32.15, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-11-13T15:44:47", "percent_change": 9.43709, "prev_day_close": 30.1999998092651}, {"option": "PLTR261218C00210000", "bid": 0.9, "bid_size": 19.0, "ask": 1.0, "ask_size": 156.0, "iv": 0.492, "open_interest": 8709.0, "volume": 269.0, "delta": 0.0866, "gamma": 0.0062, "vega": 0.0827, "theta": -0.0562, "rho": 0.0128, "theo": 0.9326, "change": -0.24, "open": 1.21, "high": 1.21, "low": 0.78, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T15:51:25", "percent_change": -19.2, "prev_day_close": 1.25}, {"option": "PLTR261218P00210000", "bid": 40.9, "bid_size": 393.0, "ask": 43.55, "ask_size": 342.0, "iv": 0.4053, "open_interest": 1350.0, "volume": 2.0, "delta": -0.9305, "gamma": 0.0067, "vega": 0.0681, "theta": -0.0615, "rho": -0.0637, "theo": 42.6127, "change": 3.955, "open": 42.0, "high": 43.23, "low": 42.0, "tick": "up", "last_trade_price": 43.23, "last_trade_time": "2026-11-13T11:06:01", "percent_change": 10.07, "prev_day_close": 39.2749996185303}, {"option": "PLTR261218C00220000", "bid": 0.5, "bid_size": 157.0, "ask": 0.57, "ask_size": 256.0, "iv": 0.5039, "open_interest": 8960.0, "volume": 421.0, "delta": 0.0518, "gamma": 0.004, "vega": 0.0557, "theta": -0.0382, "rho": 0.0077, "theo": 0.5182, "change": -0.175, "open": 0.6, "high": 0.66, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T15:51:20", "percent_change": -24.1379, "prev_day_close": 0.724999994039536}, {"option": "PLTR261218P00220000", "bid": 50.6, "bid_size": 159.0, "ask": 53.7, "ask_size": 139.0, "iv": 0.4058, "open_interest": 1012.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0043, "vega": 0.0355, "theta": -0.0418, "rho": -0.038, "theo": 52.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-12T13:03:37", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "PLTR261218C00230000", "bid": 0.28, "bid_size": 286.0, "ask": 0.35, "ask_size": 397.0, "iv": 0.5188, "open_interest": 5461.0, "volume": 36.0, "delta": 0.0317, "gamma": 0.0026, "vega": 0.0375, "theta": -0.0261, "rho": 0.0047, "theo": 0.3015, "change": -0.1, "open": 0.36, "high": 0.36, "low": 0.28, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-13T15:39:40", "percent_change": -24.3902, "prev_day_close": 0.409999996423721}, {"option": "PLTR261218P00230000", "bid": 60.45, "bid_size": 55.0, "ask": 63.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0023, "vega": 0.015, "theta": -0.0221, "rho": -0.0172, "theo": 62.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.74, "last_trade_time": "2026-11-06T12:07:12", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "PLTR261218C00240000", "bid": 0.17, "bid_size": 3.0, "ask": 0.2, "ask_size": 157.0, "iv": 0.5318, "open_interest": 3380.0, "volume": 66.0, "delta": 0.0201, "gamma": 0.0017, "vega": 0.0257, "theta": -0.0182, "rho": 0.003, "theo": 0.1853, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-13T15:40:13", "percent_change": 8.33334, "prev_day_close": 0.239999994635582}, {"option": "PLTR261218P00240000", "bid": 70.5, "bid_size": 25.0, "ask": 73.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0052, "theta": -0.0083, "rho": -0.0063, "theo": 72.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.82, "last_trade_time": "2026-11-09T11:30:36", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "PLTR261218C00250000", "bid": 0.1, "bid_size": 235.0, "ask": 0.16, "ask_size": 235.0, "iv": 0.5558, "open_interest": 5209.0, "volume": 469.0, "delta": 0.0134, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0132, "rho": 0.002, "theo": 0.1212, "change": -0.005, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:11:49", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "PLTR261218P00250000", "bid": 80.5, "bid_size": 74.0, "ask": 82.95, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0023, "rho": -0.0014, "theo": 82.1476, "change": 3.165, "open": 81.69, "high": 81.69, "low": 81.69, "tick": "down", "last_trade_price": 81.69, "last_trade_time": "2026-11-13T10:05:14", "percent_change": 4.03056, "prev_day_close": 78.5250015258789}, {"option": "PLTR261218C00260000", "bid": 0.05, "bid_size": 448.0, "ask": 0.11, "ask_size": 377.0, "iv": 0.5681, "open_interest": 3002.0, "volume": 11.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.0134, "theta": -0.01, "rho": 0.0014, "theo": 0.0845, "change": -0.03, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:35:19", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "PLTR261218P00260000", "bid": 90.5, "bid_size": 36.0, "ask": 93.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": -0.0008, "theo": 92.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.35, "last_trade_time": "2026-11-03T15:33:21", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "PLTR261218C00270000", "bid": 0.03, "bid_size": 312.0, "ask": 0.1, "ask_size": 454.0, "iv": 0.5965, "open_interest": 4112.0, "volume": 23.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0079, "rho": 0.001, "theo": 0.0628, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:58:43", "percent_change": -57.1429, "prev_day_close": 0.0700000021606684}, {"option": "PLTR261218P00270000", "bid": 100.5, "bid_size": 34.0, "ask": 103.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 102.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-11-05T10:35:29", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "PLTR261218C00280000", "bid": 0.02, "bid_size": 235.0, "ask": 0.07, "ask_size": 292.0, "iv": 0.6122, "open_interest": 6892.0, "volume": 29.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0066, "rho": 0.0008, "theo": 0.0494, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:58:29", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "PLTR261218P00280000", "bid": 110.5, "bid_size": 34.0, "ask": 113.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 112.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.3, "last_trade_time": "2026-11-03T13:18:56", "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "PLTR261218C00290000", "bid": 0.01, "bid_size": 318.0, "ask": 0.07, "ask_size": 421.0, "iv": 0.6414, "open_interest": 2609.0, "volume": 2.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0056, "rho": 0.0006, "theo": 0.0407, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:53:09", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PLTR261218P00290000", "bid": 120.5, "bid_size": 35.0, "ask": 123.05, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.9, "last_trade_time": "2026-11-05T09:44:46", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "PLTR261218C00300000", "bid": 0.03, "bid_size": 39.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.6678, "open_interest": 4645.0, "volume": 257.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0058, "theta": -0.005, "rho": 0.0005, "theo": 0.0346, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T14:34:38", "percent_change": -20.0, "prev_day_close": 0.0499999998137355}, {"option": "PLTR261218P00300000", "bid": 130.5, "bid_size": 36.0, "ask": 133.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.05, "last_trade_time": "2026-11-03T15:40:55", "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "PLTR261218C00310000", "bid": 0.01, "bid_size": 30.0, "ask": 0.08, "ask_size": 383.0, "iv": 0.7182, "open_interest": 596.0, "volume": 2.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.005, "theta": -0.0044, "rho": 0.0004, "theo": 0.0302, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T12:30:52", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR261218P00310000", "bid": 140.5, "bid_size": 35.0, "ask": 143.05, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.55, "last_trade_time": "2026-11-03T09:47:56", "percent_change": 0.0, "prev_day_close": 138.775001525879}, {"option": "PLTR261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 38.0, "iv": 0.9917, "open_interest": 2164.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0044, "theta": -0.004, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T13:36:12", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR261218P00320000", "bid": 150.5, "bid_size": 35.0, "ask": 153.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.1, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "PLTR261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 383.0, "iv": 0.8391, "open_interest": 1619.0, "volume": 10.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.004, "theta": -0.0037, "rho": 0.0004, "theo": 0.0241, "change": 0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:08:44", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "PLTR261218P00330000", "bid": 160.5, "bid_size": 34.0, "ask": 163.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.8, "last_trade_time": "2026-11-02T14:24:21", "percent_change": 0.0, "prev_day_close": 158.824996948242}, {"option": "PLTR261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 0.8124, "open_interest": 318.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0034, "rho": 0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T13:58:33", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PLTR261218P00340000", "bid": 170.5, "bid_size": 34.0, "ask": 173.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.95, "last_trade_time": "2026-11-02T11:00:22", "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "PLTR261218C00350000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8109, "open_interest": 4685.0, "volume": 2.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0032, "rho": 0.0003, "theo": 0.0198, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:12:59", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "PLTR261218P00350000", "bid": 180.5, "bid_size": 34.0, "ask": 183.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.1, "last_trade_time": "2026-11-02T09:53:55", "percent_change": 0.0, "prev_day_close": 178.525001525879}, {"option": "PLTR261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.8252, "open_interest": 424.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0029, "theta": -0.003, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:18:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261218P00360000", "bid": 190.5, "bid_size": 35.0, "ask": 193.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.75, "last_trade_time": "2026-11-03T10:25:50", "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "PLTR261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 16.0, "iv": 1.3179, "open_interest": 430.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0028, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:07:12", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "PLTR261218P00370000", "bid": 200.5, "bid_size": 25.0, "ask": 203.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.85, "last_trade_time": "2026-11-03T14:53:27", "percent_change": 0.0, "prev_day_close": 198.800003051758}, {"option": "PLTR261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7754, "open_interest": 1191.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0026, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T12:28:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLTR261218P00380000", "bid": 210.5, "bid_size": 18.0, "ask": 213.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.95, "last_trade_time": "2026-10-29T09:41:42", "percent_change": 0.0, "prev_day_close": 208.849998474121}, {"option": "PLTR261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9587, "open_interest": 546.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0024, "rho": 0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:02:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR261218P00390000", "bid": 220.5, "bid_size": 24.0, "ask": 223.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.8, "last_trade_time": "2026-11-03T10:43:38", "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "PLTR261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 1.1517, "open_interest": 1181.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.0023, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T12:28:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR261218P00400000", "bid": 230.5, "bid_size": 34.0, "ask": 233.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.45, "last_trade_time": "2026-11-02T14:27:54", "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "PLTR261218C00410000", "bid": 0.01, "bid_size": 89.0, "ask": 0.02, "ask_size": 100.0, "iv": 0.9105, "open_interest": 7175.0, "volume": 32.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0021, "rho": 0.0001, "theo": 0.012, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:21:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261218P00410000", "bid": 240.5, "bid_size": 27.0, "ask": 243.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.7, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "PLTR261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 1.1715, "open_interest": 268.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.002, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PLTR261218P00420000", "bid": 250.45, "bid_size": 34.0, "ask": 253.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.9, "last_trade_time": "2026-11-03T14:22:52", "percent_change": 0.0, "prev_day_close": 248.849998474121}, {"option": "PLTR261224C00080000", "bid": 87.45, "bid_size": 15.0, "ask": 90.4, "ask_size": 12.0, "iv": 1.2274, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0105, "rho": 0.0902, "theo": 88.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.63, "last_trade_time": "2026-11-12T10:52:25", "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "PLTR261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 296.0, "iv": 1.0054, "open_interest": 5.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0106, "rho": -0.0012, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-12T15:51:55", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "PLTR261224C00085000", "bid": 82.45, "bid_size": 10.0, "ask": 85.45, "ask_size": 11.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.012, "theta": -0.0124, "rho": 0.0956, "theo": 83.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4250030517578}, {"option": "PLTR261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 125.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.012, "theta": -0.0125, "rho": -0.0015, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PLTR261224C00090000", "bid": 77.55, "bid_size": 15.0, "ask": 80.35, "ask_size": 10.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0146, "rho": 0.1009, "theo": 78.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "PLTR261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 256.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0146, "rho": -0.0019, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "PLTR261224C00095000", "bid": 72.45, "bid_size": 15.0, "ask": 75.45, "ask_size": 11.0, "iv": 0.9585, "open_interest": 0.0, "volume": 1.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0182, "theta": -0.0171, "rho": 0.1061, "theo": 73.5785, "change": -2.88, "open": 74.42, "high": 74.42, "low": 74.42, "tick": "down", "last_trade_price": 74.42, "last_trade_time": "2026-11-13T10:03:28", "percent_change": -3.72574, "prev_day_close": 77.2999992370606}, {"option": "PLTR261224P00095000", "bid": 0.13, "bid_size": 70.0, "ask": 0.3, "ask_size": 215.0, "iv": 0.8158, "open_interest": 6.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0007, "vega": 0.0182, "theta": -0.0172, "rho": -0.0024, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-12T10:14:25", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "PLTR261224C00100000", "bid": 67.7, "bid_size": 15.0, "ask": 70.55, "ask_size": 11.0, "iv": 0.9227, "open_interest": 2.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0009, "vega": 0.0223, "theta": -0.0201, "rho": 0.1111, "theo": 68.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-10T09:31:38", "percent_change": 0.0, "prev_day_close": 72.5749969482422}, {"option": "PLTR261224P00100000", "bid": 0.19, "bid_size": 81.0, "ask": 0.37, "ask_size": 262.0, "iv": 0.7809, "open_interest": 124.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0225, "theta": -0.0202, "rho": -0.003, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-11T13:16:27", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "PLTR261224C00105000", "bid": 62.15, "bid_size": 10.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0012, "vega": 0.0276, "theta": -0.0236, "rho": 0.1159, "theo": 63.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "PLTR261224P00105000", "bid": 0.2, "bid_size": 263.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.712, "open_interest": 8.0, "volume": 1.0, "delta": -0.0203, "gamma": 0.0012, "vega": 0.0276, "theta": -0.0237, "rho": -0.0039, "theo": 0.3232, "change": 0.01, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-13T13:53:59", "percent_change": 3.33333, "prev_day_close": 0.299999997019768}, {"option": "PLTR261224C00110000", "bid": 57.8, "bid_size": 22.0, "ask": 60.75, "ask_size": 20.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0015, "vega": 0.0341, "theta": -0.0279, "rho": 0.1204, "theo": 58.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.64, "last_trade_time": "2026-11-06T15:25:12", "percent_change": 0.0, "prev_day_close": 62.4250011444092}, {"option": "PLTR261224P00110000", "bid": 0.29, "bid_size": 274.0, "ask": 0.53, "ask_size": 275.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0015, "vega": 0.0343, "theta": -0.028, "rho": -0.0049, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "PLTR261224C00115000", "bid": 52.4, "bid_size": 20.0, "ask": 56.0, "ask_size": 22.0, "iv": 0.7083, "open_interest": 2.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.002, "vega": 0.0423, "theta": -0.0331, "rho": 0.1246, "theo": 53.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-11-12T09:32:17", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "PLTR261224P00115000", "bid": 0.42, "bid_size": 202.0, "ask": 0.66, "ask_size": 393.0, "iv": 0.6677, "open_interest": 245.0, "volume": 5.0, "delta": -0.0338, "gamma": 0.002, "vega": 0.0424, "theta": -0.0333, "rho": -0.0064, "theo": 0.5233, "change": -0.115, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T10:02:02", "percent_change": -24.2105, "prev_day_close": 0.474999994039536}, {"option": "PLTR261224C00120000", "bid": 48.2, "bid_size": 21.0, "ask": 50.95, "ask_size": 21.0, "iv": 0.701, "open_interest": 3.0, "volume": 8.0, "delta": 0.9563, "gamma": 0.0026, "vega": 0.0525, "theta": -0.0394, "rho": 0.1281, "theo": 49.178, "change": -2.55, "open": 50.3, "high": 50.3, "low": 50.3, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-13T14:37:09", "percent_change": -4.82498, "prev_day_close": 52.8500003814697}, {"option": "PLTR261224P00120000", "bid": 0.52, "bid_size": 203.0, "ask": 0.72, "ask_size": 63.0, "iv": 0.6215, "open_interest": 82.0, "volume": 1.0, "delta": -0.0441, "gamma": 0.0026, "vega": 0.0526, "theta": -0.0396, "rho": -0.0083, "theo": 0.6788, "change": 0.1, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-13T10:27:05", "percent_change": 17.8571, "prev_day_close": 0.560000002384186}, {"option": "PLTR261224C00125000", "bid": 43.2, "bid_size": 29.0, "ask": 46.25, "ask_size": 29.0, "iv": 0.65, "open_interest": 35.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0034, "vega": 0.0652, "theta": -0.047, "rho": 0.131, "theo": 44.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-05T11:49:12", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "PLTR261224P00125000", "bid": 0.76, "bid_size": 291.0, "ask": 1.0, "ask_size": 326.0, "iv": 0.6034, "open_interest": 72.0, "volume": 63.0, "delta": -0.0579, "gamma": 0.0034, "vega": 0.0656, "theta": -0.0473, "rho": -0.0108, "theo": 0.8933, "change": 0.17, "open": 0.9, "high": 0.96, "low": 0.9, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-13T12:26:44", "percent_change": 22.3684, "prev_day_close": 0.759999990463257}, {"option": "PLTR261224C00130000", "bid": 38.75, "bid_size": 32.0, "ask": 41.65, "ask_size": 21.0, "iv": 0.6345, "open_interest": 3.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0044, "vega": 0.0809, "theta": -0.0564, "rho": 0.1328, "theo": 39.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T15:49:15", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "PLTR261224P00130000", "bid": 1.06, "bid_size": 279.0, "ask": 1.38, "ask_size": 337.0, "iv": 0.5846, "open_interest": 332.0, "volume": 6.0, "delta": -0.0766, "gamma": 0.0044, "vega": 0.0813, "theta": -0.0567, "rho": -0.0144, "theo": 1.1948, "change": 0.29, "open": 1.05, "high": 1.34, "low": 1.05, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-13T15:19:46", "percent_change": 30.8511, "prev_day_close": 0.939999997615814}, {"option": "PLTR261224C00135000", "bid": 34.2, "bid_size": 65.0, "ask": 36.95, "ask_size": 64.0, "iv": 0.5981, "open_interest": 21.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0056, "vega": 0.0999, "theta": -0.0675, "rho": 0.1332, "theo": 35.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T09:40:09", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "PLTR261224P00135000", "bid": 1.53, "bid_size": 210.0, "ask": 1.7, "ask_size": 209.0, "iv": 0.5604, "open_interest": 250.0, "volume": 2.0, "delta": -0.1016, "gamma": 0.0056, "vega": 0.1001, "theta": -0.068, "rho": -0.019, "theo": 1.6241, "change": 0.315, "open": 1.32, "high": 1.6, "low": 1.32, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-13T10:14:51", "percent_change": 24.5136, "prev_day_close": 1.2849999666214}, {"option": "PLTR261224C00140000", "bid": 29.45, "bid_size": 91.0, "ask": 32.55, "ask_size": 106.0, "iv": 0.5598, "open_interest": 5.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.007, "vega": 0.1217, "theta": -0.0803, "rho": 0.132, "theo": 30.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-12T09:56:45", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "PLTR261224P00140000", "bid": 2.16, "bid_size": 134.0, "ask": 2.35, "ask_size": 137.0, "iv": 0.5475, "open_interest": 152.0, "volume": 172.0, "delta": -0.1344, "gamma": 0.0071, "vega": 0.122, "theta": -0.0809, "rho": -0.025, "theo": 2.2279, "change": 0.5, "open": 2.06, "high": 2.61, "low": 1.89, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-13T15:59:31", "percent_change": 28.4091, "prev_day_close": 1.75999999046326}, {"option": "PLTR261224C00145000", "bid": 25.65, "bid_size": 255.0, "ask": 28.4, "ask_size": 174.0, "iv": 0.5568, "open_interest": 14.0, "volume": 3.0, "delta": 0.8255, "gamma": 0.0086, "vega": 0.1452, "theta": -0.094, "rho": 0.1288, "theo": 26.669, "change": -5.235, "open": 27.25, "high": 28.69, "low": 24.44, "tick": "down", "last_trade_price": 24.44, "last_trade_time": "2026-11-13T10:27:45", "percent_change": -17.6411, "prev_day_close": 29.6750001907349}, {"option": "PLTR261224P00145000", "bid": 2.92, "bid_size": 284.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.5312, "open_interest": 395.0, "volume": 10.0, "delta": -0.1758, "gamma": 0.0086, "vega": 0.1456, "theta": -0.0948, "rho": -0.0325, "theo": 3.0547, "change": 0.675, "open": 2.95, "high": 3.45, "low": 2.95, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-13T14:29:30", "percent_change": 27.163, "prev_day_close": 2.48500001430511}, {"option": "PLTR261224C00150000", "bid": 21.95, "bid_size": 103.0, "ask": 24.45, "ask_size": 136.0, "iv": 0.5469, "open_interest": 53.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0102, "vega": 0.1686, "theta": -0.1076, "rho": 0.1237, "theo": 22.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-11-12T15:57:36", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "PLTR261224P00150000", "bid": 4.0, "bid_size": 78.0, "ask": 4.45, "ask_size": 484.0, "iv": 0.5282, "open_interest": 147.0, "volume": 44.0, "delta": -0.2258, "gamma": 0.0102, "vega": 0.169, "theta": -0.1085, "rho": -0.0414, "theo": 4.148, "change": 0.7, "open": 3.49, "high": 4.8, "low": 3.49, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-13T15:58:51", "percent_change": 20.8955, "prev_day_close": 3.35000002384186}, {"option": "PLTR261224C00155000", "bid": 18.1, "bid_size": 110.0, "ask": 20.85, "ask_size": 220.0, "iv": 0.5284, "open_interest": 57.0, "volume": 1.0, "delta": 0.7187, "gamma": 0.0116, "vega": 0.19, "theta": -0.1196, "rho": 0.1167, "theo": 19.1917, "change": -2.12, "open": 19.63, "high": 19.63, "low": 19.63, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-11-13T14:00:13", "percent_change": -9.74713, "prev_day_close": 21.75}, {"option": "PLTR261224P00155000", "bid": 5.0, "bid_size": 423.0, "ask": 6.15, "ask_size": 327.0, "iv": 0.5151, "open_interest": 216.0, "volume": 8.0, "delta": -0.2836, "gamma": 0.0118, "vega": 0.1904, "theta": -0.1207, "rho": -0.0514, "theo": 5.5444, "change": 1.17, "open": 4.71, "high": 6.18, "low": 4.71, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-11-13T13:39:12", "percent_change": 25.7143, "prev_day_close": 4.54999995231628}, {"option": "PLTR261224C00160000", "bid": 15.4, "bid_size": 121.0, "ask": 16.3, "ask_size": 88.0, "iv": 0.5019, "open_interest": 108.0, "volume": 12.0, "delta": 0.655, "gamma": 0.0129, "vega": 0.2073, "theta": -0.1288, "rho": 0.1081, "theo": 15.9319, "change": -1.975, "open": 16.79, "high": 16.79, "low": 14.5, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-13T15:10:38", "percent_change": -10.9267, "prev_day_close": 18.0749998092651}, {"option": "PLTR261224P00160000", "bid": 6.8, "bid_size": 147.0, "ask": 7.55, "ask_size": 103.0, "iv": 0.5011, "open_interest": 96.0, "volume": 20.0, "delta": -0.3481, "gamma": 0.013, "vega": 0.2077, "theta": -0.1302, "rho": -0.0619, "theo": 7.2731, "change": 1.32, "open": 6.21, "high": 7.76, "low": 6.21, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-11-13T14:04:00", "percent_change": 22.0, "prev_day_close": 6.0}, {"option": "PLTR261224C00165000", "bid": 12.35, "bid_size": 422.0, "ask": 14.05, "ask_size": 323.0, "iv": 0.5071, "open_interest": 48.0, "volume": 3.0, "delta": 0.5867, "gamma": 0.0138, "vega": 0.219, "theta": -0.1345, "rho": 0.0982, "theo": 13.0218, "change": -2.06, "open": 13.4, "high": 13.4, "low": 13.04, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-11-13T10:58:36", "percent_change": -13.6424, "prev_day_close": 15.0999999046326}, {"option": "PLTR261224P00165000", "bid": 8.65, "bid_size": 280.0, "ask": 9.65, "ask_size": 23.0, "iv": 0.4896, "open_interest": 39.0, "volume": 10.0, "delta": -0.4173, "gamma": 0.014, "vega": 0.2192, "theta": -0.1362, "rho": -0.0727, "theo": 9.3558, "change": 1.325, "open": 7.84, "high": 10.38, "low": 7.84, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-13T15:35:39", "percent_change": 16.9329, "prev_day_close": 7.8250002861023}, {"option": "PLTR261224C00170000", "bid": 10.1, "bid_size": 158.0, "ask": 11.3, "ask_size": 160.0, "iv": 0.4907, "open_interest": 187.0, "volume": 16.0, "delta": 0.5159, "gamma": 0.0143, "vega": 0.2241, "theta": -0.1359, "rho": 0.0874, "theo": 10.474, "change": -1.375, "open": 10.77, "high": 11.15, "low": 9.58, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-13T15:55:29", "percent_change": -11.2936, "prev_day_close": 12.1750001907349}, {"option": "PLTR261224P00170000", "bid": 11.55, "bid_size": 1.0, "ask": 12.45, "ask_size": 476.0, "iv": 0.5015, "open_interest": 141.0, "volume": 31.0, "delta": -0.489, "gamma": 0.0145, "vega": 0.2238, "theta": -0.1379, "rho": -0.0831, "theo": 11.8058, "change": 1.875, "open": 10.4, "high": 12.6, "low": 10.4, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-13T14:39:58", "percent_change": 18.5185, "prev_day_close": 10.125}, {"option": "PLTR261224C00175000", "bid": 7.85, "bid_size": 260.0, "ask": 8.65, "ask_size": 11.0, "iv": 0.4834, "open_interest": 244.0, "volume": 18.0, "delta": 0.4451, "gamma": 0.0144, "vega": 0.2221, "theta": -0.1332, "rho": 0.0762, "theo": 8.291, "change": -1.325, "open": 9.39, "high": 9.39, "low": 7.61, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-13T15:57:13", "percent_change": -13.486, "prev_day_close": 9.8250002861023}, {"option": "PLTR261224P00175000", "bid": 13.7, "bid_size": 458.0, "ask": 15.3, "ask_size": 348.0, "iv": 0.4818, "open_interest": 23.0, "volume": 1.0, "delta": -0.561, "gamma": 0.0146, "vega": 0.2212, "theta": -0.1355, "rho": -0.0923, "theo": 14.6264, "change": 2.71, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-13T11:10:24", "percent_change": 21.5936, "prev_day_close": 12.5499997138977}, {"option": "PLTR261224C00180000", "bid": 6.2, "bid_size": 106.0, "ask": 7.2, "ask_size": 494.0, "iv": 0.4941, "open_interest": 251.0, "volume": 40.0, "delta": 0.3768, "gamma": 0.0139, "vega": 0.2135, "theta": -0.1267, "rho": 0.065, "theo": 6.4641, "change": -1.525, "open": 7.1, "high": 7.1, "low": 5.49, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-13T15:57:58", "percent_change": -19.7411, "prev_day_close": 7.72499990463257}, {"option": "PLTR261224P00180000", "bid": 16.2, "bid_size": 170.0, "ask": 18.8, "ask_size": 332.0, "iv": 0.4684, "open_interest": 39.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0142, "vega": 0.2119, "theta": -0.1293, "rho": -0.0996, "theo": 17.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-12T15:17:43", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "PLTR261224C00185000", "bid": 4.75, "bid_size": 79.0, "ask": 5.85, "ask_size": 503.0, "iv": 0.4962, "open_interest": 81.0, "volume": 43.0, "delta": 0.3132, "gamma": 0.0131, "vega": 0.1994, "theta": -0.1171, "rho": 0.0544, "theo": 4.9725, "change": -0.5, "open": 5.5, "high": 5.5, "low": 4.45, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T14:17:32", "percent_change": -8.33333, "prev_day_close": 6.0}, {"option": "PLTR261224P00185000", "bid": 19.95, "bid_size": 142.0, "ask": 22.4, "ask_size": 119.0, "iv": 0.4715, "open_interest": 90.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0134, "vega": 0.1965, "theta": -0.1201, "rho": -0.1046, "theo": 21.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-12T15:17:43", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "PLTR261224C00190000", "bid": 3.25, "bid_size": 503.0, "ask": 4.15, "ask_size": 424.0, "iv": 0.473, "open_interest": 273.0, "volume": 21.0, "delta": 0.2562, "gamma": 0.0119, "vega": 0.1812, "theta": -0.1056, "rho": 0.0448, "theo": 3.7841, "change": -0.685, "open": 4.16, "high": 4.16, "low": 3.35, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-13T15:33:32", "percent_change": -14.8108, "prev_day_close": 4.625}, {"option": "PLTR261224P00190000", "bid": 23.45, "bid_size": 96.0, "ask": 26.2, "ask_size": 195.0, "iv": 0.4576, "open_interest": 17.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0123, "vega": 0.1766, "theta": -0.109, "rho": -0.1067, "theo": 25.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.58, "last_trade_time": "2026-11-09T11:38:01", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "PLTR261224C00195000", "bid": 2.64, "bid_size": 123.0, "ask": 3.35, "ask_size": 476.0, "iv": 0.4855, "open_interest": 181.0, "volume": 14.0, "delta": 0.2066, "gamma": 0.0106, "vega": 0.1609, "theta": -0.0932, "rho": 0.0363, "theo": 2.8592, "change": -0.665, "open": 3.12, "high": 3.12, "low": 2.4, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-13T13:28:35", "percent_change": -18.6014, "prev_day_close": 3.57499992847443}, {"option": "PLTR261224P00195000", "bid": 27.55, "bid_size": 90.0, "ask": 30.3, "ask_size": 185.0, "iv": 0.4532, "open_interest": 4.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.011, "vega": 0.1539, "theta": -0.097, "rho": -0.1047, "theo": 29.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.23, "last_trade_time": "2026-11-10T15:37:02", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "PLTR261224C00200000", "bid": 1.87, "bid_size": 505.0, "ask": 2.44, "ask_size": 500.0, "iv": 0.4779, "open_interest": 1003.0, "volume": 44.0, "delta": 0.165, "gamma": 0.0092, "vega": 0.1402, "theta": -0.0808, "rho": 0.0291, "theo": 2.1536, "change": -0.62, "open": 2.0, "high": 2.28, "low": 1.77, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-13T15:57:05", "percent_change": -22.4638, "prev_day_close": 2.75999999046326}, {"option": "PLTR261224P00200000", "bid": 31.9, "bid_size": 102.0, "ask": 34.65, "ask_size": 128.0, "iv": 0.4504, "open_interest": 7.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0097, "vega": 0.1302, "theta": -0.0851, "rho": -0.1005, "theo": 33.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-11-11T11:37:46", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "PLTR261224C00205000", "bid": 1.55, "bid_size": 2.0, "ask": 1.68, "ask_size": 6.0, "iv": 0.4792, "open_interest": 206.0, "volume": 22.0, "delta": 0.1309, "gamma": 0.0078, "vega": 0.1202, "theta": -0.0692, "rho": 0.0231, "theo": 1.6239, "change": -0.31, "open": 1.34, "high": 1.74, "low": 1.34, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-13T15:00:35", "percent_change": -15.122, "prev_day_close": 2.05000007152557}, {"option": "PLTR261224P00205000", "bid": 36.4, "bid_size": 177.0, "ask": 38.75, "ask_size": 114.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0084, "vega": 0.1072, "theta": -0.0742, "rho": -0.0913, "theo": 38.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "PLTR261224C00210000", "bid": 0.94, "bid_size": 232.0, "ask": 1.34, "ask_size": 11.0, "iv": 0.4744, "open_interest": 124.0, "volume": 87.0, "delta": 0.1037, "gamma": 0.0066, "vega": 0.1019, "theta": -0.0588, "rho": 0.0183, "theo": 1.2301, "change": -0.265, "open": 1.36, "high": 1.39, "low": 0.99, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-13T15:16:48", "percent_change": -16.7192, "prev_day_close": 1.58499997854233}, {"option": "PLTR261224P00210000", "bid": 40.9, "bid_size": 31.0, "ask": 43.85, "ask_size": 31.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0072, "vega": 0.0869, "theta": -0.0643, "rho": -0.0815, "theo": 42.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "PLTR261224C00215000", "bid": 0.9, "bid_size": 1.0, "ask": 1.11, "ask_size": 293.0, "iv": 0.496, "open_interest": 22.0, "volume": 1.0, "delta": 0.0822, "gamma": 0.0055, "vega": 0.0859, "theta": -0.0498, "rho": 0.0145, "theo": 0.9388, "change": -0.315, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-13T11:34:30", "percent_change": -25.9259, "prev_day_close": 1.21499997377396}, {"option": "PLTR261224P00215000", "bid": 45.8, "bid_size": 30.0, "ask": 48.55, "ask_size": 30.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.006, "vega": 0.0664, "theta": -0.0557, "rho": -0.0678, "theo": 47.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "PLTR261224C00220000", "bid": 0.65, "bid_size": 271.0, "ask": 0.87, "ask_size": 369.0, "iv": 0.4991, "open_interest": 110.0, "volume": 13.0, "delta": 0.0653, "gamma": 0.0046, "vega": 0.0722, "theta": -0.042, "rho": 0.0116, "theo": 0.723, "change": -0.205, "open": 0.81, "high": 0.81, "low": 0.6, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-13T14:19:10", "percent_change": -22.1622, "prev_day_close": 0.924999982118606}, {"option": "PLTR261224P00220000", "bid": 50.65, "bid_size": 23.0, "ask": 54.0, "ask_size": 21.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.005, "vega": 0.0494, "theta": -0.0475, "rho": -0.0535, "theo": 52.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PLTR261224C00225000", "bid": 0.42, "bid_size": 256.0, "ask": 0.87, "ask_size": 301.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0038, "vega": 0.0606, "theta": -0.0355, "rho": 0.0092, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T10:58:32", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "PLTR261224P00225000", "bid": 55.4, "bid_size": 19.0, "ask": 58.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.004, "vega": 0.0369, "theta": -0.039, "rho": -0.0415, "theo": 57.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "PLTR261224C00230000", "bid": 0.36, "bid_size": 215.0, "ask": 0.63, "ask_size": 231.0, "iv": 0.5177, "open_interest": 4.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0031, "vega": 0.0509, "theta": -0.0301, "rho": 0.0074, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-11T15:59:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PLTR261224P00230000", "bid": 60.3, "bid_size": 30.0, "ask": 63.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.003, "vega": 0.0241, "theta": -0.0297, "rho": -0.0262, "theo": 62.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "PLTR261224C00235000", "bid": 0.24, "bid_size": 351.0, "ask": 0.42, "ask_size": 274.0, "iv": 0.5096, "open_interest": 2.0, "volume": 3.0, "delta": 0.034, "gamma": 0.0026, "vega": 0.0429, "theta": -0.0256, "rho": 0.006, "theo": 0.3514, "change": -0.085, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-13T15:47:00", "percent_change": -20.0, "prev_day_close": 0.425000004470348}, {"option": "PLTR261224P00235000", "bid": 65.5, "bid_size": 15.0, "ask": 68.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0022, "vega": 0.0172, "theta": -0.0213, "rho": -0.0219, "theo": 67.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.25, "last_trade_time": "2026-11-05T10:55:47", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "PLTR261224C00240000", "bid": 0.17, "bid_size": 255.0, "ask": 0.51, "ask_size": 310.0, "iv": 0.5383, "open_interest": 5.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0022, "vega": 0.0363, "theta": -0.0218, "rho": 0.0049, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-12T10:44:52", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "PLTR261224P00240000", "bid": 70.5, "bid_size": 15.0, "ask": 73.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0135, "rho": -0.0106, "theo": 72.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.2, "last_trade_time": "2026-11-05T10:55:47", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "PLTR261224C00245000", "bid": 0.12, "bid_size": 231.0, "ask": 0.5, "ask_size": 239.0, "iv": 0.5557, "open_interest": 2.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0018, "vega": 0.0308, "theta": -0.0187, "rho": 0.004, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-11T10:03:11", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "PLTR261224P00245000", "bid": 75.25, "bid_size": 10.0, "ask": 78.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.001, "vega": 0.0067, "theta": -0.0079, "rho": -0.0084, "theo": 77.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.875}, {"option": "PLTR261224C00250000", "bid": 0.15, "bid_size": 119.0, "ask": 0.24, "ask_size": 209.0, "iv": 0.542, "open_interest": 127.0, "volume": 5.0, "delta": 0.0189, "gamma": 0.0015, "vega": 0.0263, "theta": -0.0162, "rho": 0.0033, "theo": 0.188, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-13T15:53:26", "percent_change": -14.2857, "prev_day_close": 0.21000000089407}, {"option": "PLTR261224P00250000", "bid": 80.5, "bid_size": 15.0, "ask": 84.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0043, "rho": -0.0033, "theo": 82.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "PLTR261231C00080000", "bid": 87.1, "bid_size": 15.0, "ask": 90.4, "ask_size": 10.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0112, "rho": 0.1049, "theo": 88.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 100.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0112, "rho": -0.0017, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231C00085000", "bid": 82.15, "bid_size": 15.0, "ask": 85.6, "ask_size": 12.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0152, "theta": -0.0131, "rho": 0.1111, "theo": 83.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 184.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0153, "theta": -0.0132, "rho": -0.0022, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231C00090000", "bid": 77.25, "bid_size": 15.0, "ask": 80.65, "ask_size": 12.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0187, "theta": -0.0153, "rho": 0.1171, "theo": 78.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00090000", "bid": 0.15, "bid_size": 57.0, "ask": 0.37, "ask_size": 71.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0154, "rho": -0.0027, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231C00095000", "bid": 72.3, "bid_size": 15.0, "ask": 75.6, "ask_size": 10.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0008, "vega": 0.0229, "theta": -0.0179, "rho": 0.123, "theo": 73.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00095000", "bid": 0.15, "bid_size": 78.0, "ask": 0.37, "ask_size": 71.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0008, "vega": 0.023, "theta": -0.018, "rho": -0.0034, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231C00100000", "bid": 66.8, "bid_size": 11.0, "ask": 70.75, "ask_size": 10.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.028, "theta": -0.0209, "rho": 0.1288, "theo": 68.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00100000", "bid": 0.23, "bid_size": 61.0, "ask": 0.49, "ask_size": 71.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.0281, "theta": -0.021, "rho": -0.0043, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231C00105000", "bid": 62.55, "bid_size": 19.0, "ask": 65.8, "ask_size": 20.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0013, "vega": 0.0343, "theta": -0.0244, "rho": 0.1342, "theo": 64.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "PLTR261231P00105000", "bid": 0.33, "bid_size": 57.0, "ask": 0.57, "ask_size": 67.0, "iv": 0.7174, "open_interest": 2.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0013, "vega": 0.0345, "theta": -0.0246, "rho": -0.0054, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-12T14:05:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PLTR261231C00110000", "bid": 57.8, "bid_size": 22.0, "ask": 60.95, "ask_size": 22.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0017, "vega": 0.0421, "theta": -0.0287, "rho": 0.1392, "theo": 59.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7250022888184}, {"option": "PLTR261231P00110000", "bid": 0.38, "bid_size": 264.0, "ask": 0.64, "ask_size": 282.0, "iv": 0.6715, "open_interest": 0.0, "volume": 20.0, "delta": -0.0305, "gamma": 0.0017, "vega": 0.0422, "theta": -0.0288, "rho": -0.0069, "theo": 0.5149, "change": 0.07, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-13T10:41:39", "percent_change": 14.8936, "prev_day_close": 0.469999998807907}, {"option": "PLTR261231C00115000", "bid": 52.85, "bid_size": 17.0, "ask": 56.1, "ask_size": 18.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0022, "vega": 0.0517, "theta": -0.0337, "rho": 0.1438, "theo": 54.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "PLTR261231P00115000", "bid": 0.45, "bid_size": 67.0, "ask": 0.86, "ask_size": 67.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0022, "vega": 0.052, "theta": -0.0339, "rho": -0.0088, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999995052814}, {"option": "PLTR261231C00120000", "bid": 48.05, "bid_size": 16.0, "ask": 51.35, "ask_size": 16.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0028, "vega": 0.0636, "theta": -0.0398, "rho": 0.1477, "theo": 49.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0999984741211}, {"option": "PLTR261231P00120000", "bid": 0.66, "bid_size": 119.0, "ask": 1.04, "ask_size": 116.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0028, "vega": 0.0638, "theta": -0.0401, "rho": -0.0114, "theo": 0.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-12T13:54:45", "percent_change": 0.0, "prev_day_close": 1.47000000625849}, {"option": "PLTR261231C00125000", "bid": 43.55, "bid_size": 22.0, "ask": 46.65, "ask_size": 22.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0035, "vega": 0.0783, "theta": -0.0472, "rho": 0.1506, "theo": 44.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "PLTR261231P00125000", "bid": 0.97, "bid_size": 279.0, "ask": 1.19, "ask_size": 235.0, "iv": 0.5868, "open_interest": 2.0, "volume": 3.0, "delta": -0.0659, "gamma": 0.0036, "vega": 0.0785, "theta": -0.0475, "rho": -0.0147, "theo": 1.1088, "change": 0.24, "open": 1.15, "high": 1.16, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T15:52:23", "percent_change": 29.2683, "prev_day_close": 0.819999992847443}, {"option": "PLTR261231C00130000", "bid": 38.75, "bid_size": 22.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0045, "vega": 0.0959, "theta": -0.056, "rho": 0.1522, "theo": 40.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "PLTR261231P00130000", "bid": 1.32, "bid_size": 257.0, "ask": 1.65, "ask_size": 263.0, "iv": 0.5709, "open_interest": 0.0, "volume": 11.0, "delta": -0.0861, "gamma": 0.0045, "vega": 0.0963, "theta": -0.0564, "rho": -0.0191, "theo": 1.473, "change": 0.265, "open": 1.42, "high": 1.6, "low": 1.41, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-13T15:19:46", "percent_change": 21.8107, "prev_day_close": 1.21500000357628}, {"option": "PLTR261231C00135000", "bid": 34.25, "bid_size": 24.0, "ask": 37.55, "ask_size": 27.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0056, "vega": 0.1165, "theta": -0.0662, "rho": 0.1524, "theo": 35.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "PLTR261231P00135000", "bid": 1.61, "bid_size": 323.0, "ask": 2.16, "ask_size": 202.0, "iv": 0.5444, "open_interest": 4.0, "volume": 3.0, "delta": -0.1125, "gamma": 0.0057, "vega": 0.1172, "theta": -0.0667, "rho": -0.0248, "theo": 1.9773, "change": 0.53, "open": 1.82, "high": 2.2, "low": 1.82, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T15:59:07", "percent_change": 36.0544, "prev_day_close": 1.47000002861023}, {"option": "PLTR261231C00140000", "bid": 30.0, "bid_size": 33.0, "ask": 33.3, "ask_size": 35.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0069, "vega": 0.1394, "theta": -0.0775, "rho": 0.1506, "theo": 31.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "PLTR261231P00140000", "bid": 2.49, "bid_size": 100.0, "ask": 2.98, "ask_size": 379.0, "iv": 0.5436, "open_interest": 2.0, "volume": 20.0, "delta": -0.146, "gamma": 0.007, "vega": 0.1405, "theta": -0.0782, "rho": -0.032, "theo": 2.6634, "change": 0.57, "open": 2.24, "high": 2.92, "low": 2.24, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-13T14:05:25", "percent_change": 27.9412, "prev_day_close": 2.03999996185303}, {"option": "PLTR261231C00145000", "bid": 25.85, "bid_size": 45.0, "ask": 29.2, "ask_size": 46.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0083, "vega": 0.1635, "theta": -0.0893, "rho": 0.1469, "theo": 27.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "PLTR261231P00145000", "bid": 3.2, "bid_size": 139.0, "ask": 4.3, "ask_size": 146.0, "iv": 0.5379, "open_interest": 0.0, "volume": 4.0, "delta": -0.187, "gamma": 0.0084, "vega": 0.1641, "theta": -0.0901, "rho": -0.0408, "theo": 3.5727, "change": 0.87, "open": 4.15, "high": 4.15, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-13T13:17:33", "percent_change": 29.8969, "prev_day_close": 2.9099999666214}, {"option": "PLTR261231C00150000", "bid": 22.6, "bid_size": 74.0, "ask": 25.4, "ask_size": 86.0, "iv": 0.537, "open_interest": 134.0, "volume": 1.0, "delta": 0.7667, "gamma": 0.0097, "vega": 0.187, "theta": -0.1006, "rho": 0.1412, "theo": 23.635, "change": -5.16, "open": 20.79, "high": 20.79, "low": 20.79, "tick": "down", "last_trade_price": 20.79, "last_trade_time": "2026-11-13T10:27:13", "percent_change": -19.8844, "prev_day_close": 25.9500007629395}, {"option": "PLTR261231P00150000", "bid": 4.35, "bid_size": 432.0, "ask": 5.3, "ask_size": 436.0, "iv": 0.522, "open_interest": 7.0, "volume": 24.0, "delta": -0.2353, "gamma": 0.0098, "vega": 0.1875, "theta": -0.1015, "rho": -0.051, "theo": 4.7413, "change": 1.0, "open": 4.95, "high": 5.6, "low": 4.49, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-13T15:58:43", "percent_change": 26.3158, "prev_day_close": 3.80000007152557}, {"option": "PLTR261231C00155000", "bid": 18.7, "bid_size": 298.0, "ask": 21.9, "ask_size": 356.0, "iv": 0.5185, "open_interest": 1.0, "volume": 18.0, "delta": 0.7124, "gamma": 0.0109, "vega": 0.2082, "theta": -0.1104, "rho": 0.1336, "theo": 20.1117, "change": -2.675, "open": 21.35, "high": 21.35, "low": 17.3, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-13T15:45:25", "percent_change": -11.8232, "prev_day_close": 22.625}, {"option": "PLTR261231P00155000", "bid": 5.15, "bid_size": 191.0, "ask": 6.9, "ask_size": 157.0, "iv": 0.501, "open_interest": 36.0, "volume": 4.0, "delta": -0.2902, "gamma": 0.0111, "vega": 0.2086, "theta": -0.1116, "rho": -0.0623, "theo": 6.1998, "change": 1.475, "open": 6.76, "high": 6.76, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-13T11:24:25", "percent_change": 29.3532, "prev_day_close": 5.02500009536743}, {"option": "PLTR261231C00160000", "bid": 15.95, "bid_size": 26.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.5056, "open_interest": 0.0, "volume": 1.0, "delta": 0.6527, "gamma": 0.012, "vega": 0.2253, "theta": -0.118, "rho": 0.1244, "theo": 16.8989, "change": -2.005, "open": 16.97, "high": 16.97, "low": 16.97, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-11-13T13:29:40", "percent_change": -10.5665, "prev_day_close": 18.9750003814697}, {"option": "PLTR261231P00160000", "bid": 7.25, "bid_size": 137.0, "ask": 8.5, "ask_size": 139.0, "iv": 0.4979, "open_interest": 6.0, "volume": 12.0, "delta": -0.3507, "gamma": 0.0122, "vega": 0.2258, "theta": -0.1195, "rho": -0.0741, "theo": 7.9727, "change": 1.115, "open": 6.5, "high": 8.6, "low": 6.5, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-13T15:52:22", "percent_change": 17.2201, "prev_day_close": 6.47499990463257}, {"option": "PLTR261231C00165000", "bid": 12.95, "bid_size": 169.0, "ask": 15.5, "ask_size": 107.0, "iv": 0.5047, "open_interest": 0.0, "volume": 7.0, "delta": 0.5891, "gamma": 0.0128, "vega": 0.2372, "theta": -0.1228, "rho": 0.1139, "theo": 14.0141, "change": -2.035, "open": 13.42, "high": 13.84, "low": 13.42, "tick": "no_change", "last_trade_price": 13.84, "last_trade_time": "2026-11-13T15:59:20", "percent_change": -12.8189, "prev_day_close": 15.875}, {"option": "PLTR261231P00165000", "bid": 9.25, "bid_size": 153.0, "ask": 10.6, "ask_size": 234.0, "iv": 0.4894, "open_interest": 13.0, "volume": 8.0, "delta": -0.4151, "gamma": 0.013, "vega": 0.2373, "theta": -0.1245, "rho": -0.0861, "theo": 10.0779, "change": 1.82, "open": 9.13, "high": 10.97, "low": 9.02, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-13T13:15:19", "percent_change": 21.6667, "prev_day_close": 8.39999961853027}, {"option": "PLTR261231C00170000", "bid": 10.9, "bid_size": 28.0, "ask": 12.55, "ask_size": 125.0, "iv": 0.5007, "open_interest": 181.0, "volume": 111.0, "delta": 0.5235, "gamma": 0.0133, "vega": 0.2428, "theta": -0.1242, "rho": 0.1024, "theo": 11.4672, "change": -1.725, "open": 13.52, "high": 13.52, "low": 10.4, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-13T15:55:44", "percent_change": -13.1931, "prev_day_close": 13.0749998092651}, {"option": "PLTR261231P00170000", "bid": 11.25, "bid_size": 33.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.4818, "open_interest": 42.0, "volume": 3.0, "delta": -0.4818, "gamma": 0.0135, "vega": 0.2426, "theta": -0.1263, "rho": -0.0976, "theo": 12.5266, "change": 2.26, "open": 10.25, "high": 12.86, "low": 10.25, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-11-13T12:59:45", "percent_change": 21.3208, "prev_day_close": 10.5999999046326}, {"option": "PLTR261231C00175000", "bid": 8.55, "bid_size": 33.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.4961, "open_interest": 66.0, "volume": 1.0, "delta": 0.4578, "gamma": 0.0134, "vega": 0.2418, "theta": -0.1224, "rho": 0.0905, "theo": 9.2598, "change": -0.5, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-13T09:30:58", "percent_change": -4.71698, "prev_day_close": 10.5999999046326}, {"option": "PLTR261231P00175000", "bid": 14.1, "bid_size": 137.0, "ask": 16.3, "ask_size": 118.0, "iv": 0.4801, "open_interest": 79.0, "volume": 2.0, "delta": -0.5487, "gamma": 0.0136, "vega": 0.2408, "theta": -0.1248, "rho": -0.1078, "theo": 15.3209, "change": 1.65, "open": 15.45, "high": 15.45, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-13T15:10:29", "percent_change": 12.5475, "prev_day_close": 13.1500000953674}, {"option": "PLTR261231C00180000", "bid": 6.85, "bid_size": 90.0, "ask": 8.45, "ask_size": 131.0, "iv": 0.4923, "open_interest": 42.0, "volume": 11.0, "delta": 0.394, "gamma": 0.0131, "vega": 0.2346, "theta": -0.1176, "rho": 0.0786, "theo": 7.3844, "change": -0.725, "open": 6.15, "high": 7.9, "low": 6.15, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-13T14:43:52", "percent_change": -8.5044, "prev_day_close": 8.52500009536743}, {"option": "PLTR261231P00180000", "bid": 17.05, "bid_size": 90.0, "ask": 19.45, "ask_size": 195.0, "iv": 0.4722, "open_interest": 52.0, "volume": 1.0, "delta": -0.6139, "gamma": 0.0134, "vega": 0.2325, "theta": -0.1203, "rho": -0.1159, "theo": 18.4536, "change": 1.95, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-13T15:10:29", "percent_change": 12.3028, "prev_day_close": 15.8500003814697}, {"option": "PLTR261231C00185000", "bid": 5.3, "bid_size": 199.0, "ask": 6.2, "ask_size": 184.0, "iv": 0.4744, "open_interest": 55.0, "volume": 103.0, "delta": 0.334, "gamma": 0.0124, "vega": 0.222, "theta": -0.1103, "rho": 0.0672, "theo": 5.8235, "change": -0.725, "open": 6.05, "high": 6.05, "low": 5.01, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T15:50:01", "percent_change": -10.7807, "prev_day_close": 6.72500014305115}, {"option": "PLTR261231P00185000", "bid": 20.25, "bid_size": 25.0, "ask": 22.95, "ask_size": 95.0, "iv": 0.4635, "open_interest": 117.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0128, "vega": 0.2184, "theta": -0.1134, "rho": -0.1224, "theo": 21.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-11-12T12:13:03", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "PLTR261231C00190000", "bid": 4.15, "bid_size": 108.0, "ask": 5.0, "ask_size": 145.0, "iv": 0.4768, "open_interest": 95.0, "volume": 19.0, "delta": 0.2792, "gamma": 0.0115, "vega": 0.2053, "theta": -0.1013, "rho": 0.0565, "theo": 4.5508, "change": -0.75, "open": 3.75, "high": 4.7, "low": 3.75, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-13T14:49:31", "percent_change": -14.1509, "prev_day_close": 5.29999995231628}, {"option": "PLTR261231P00190000", "bid": 23.65, "bid_size": 52.0, "ask": 27.1, "ask_size": 92.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0119, "vega": 0.1998, "theta": -0.1048, "rho": -0.1254, "theo": 25.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "PLTR261231C00195000", "bid": 3.2, "bid_size": 235.0, "ask": 3.95, "ask_size": 253.0, "iv": 0.4769, "open_interest": 1.0, "volume": 4.0, "delta": 0.2306, "gamma": 0.0105, "vega": 0.1858, "theta": -0.0912, "rho": 0.0469, "theo": 3.533, "change": -0.75, "open": 4.0, "high": 4.0, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-13T10:02:26", "percent_change": -18.2927, "prev_day_close": 4.10000002384186}, {"option": "PLTR261231P00195000", "bid": 27.7, "bid_size": 36.0, "ask": 31.1, "ask_size": 23.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0109, "vega": 0.1773, "theta": -0.0952, "rho": -0.1256, "theo": 29.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "PLTR261231C00200000", "bid": 2.33, "bid_size": 203.0, "ask": 2.88, "ask_size": 155.0, "iv": 0.4669, "open_interest": 5.0, "volume": 10.0, "delta": 0.1887, "gamma": 0.0093, "vega": 0.1652, "theta": -0.0809, "rho": 0.0385, "theo": 2.7329, "change": -0.6, "open": 2.85, "high": 2.85, "low": 1.99, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-13T14:43:31", "percent_change": -18.75, "prev_day_close": 3.20000004768372}, {"option": "PLTR261231P00200000", "bid": 32.0, "bid_size": 40.0, "ask": 35.4, "ask_size": 25.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0098, "vega": 0.1549, "theta": -0.0852, "rho": -0.1208, "theo": 33.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "PLTR261231C00205000", "bid": 1.68, "bid_size": 347.0, "ask": 2.55, "ask_size": 351.0, "iv": 0.4763, "open_interest": 0.0, "volume": 2.0, "delta": 0.1534, "gamma": 0.0081, "vega": 0.1448, "theta": -0.0709, "rho": 0.0313, "theo": 2.1127, "change": -0.475, "open": 2.0, "high": 2.02, "low": 2.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-13T12:23:31", "percent_change": -19.0381, "prev_day_close": 2.49499994516373}, {"option": "PLTR261231P00205000", "bid": 36.45, "bid_size": 37.0, "ask": 39.8, "ask_size": 28.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0087, "vega": 0.1325, "theta": -0.0756, "rho": -0.1153, "theo": 38.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "PLTR261231C00210000", "bid": 1.37, "bid_size": 180.0, "ask": 2.02, "ask_size": 192.0, "iv": 0.4833, "open_interest": 15.0, "volume": 3.0, "delta": 0.1242, "gamma": 0.007, "vega": 0.1257, "theta": -0.0615, "rho": 0.0254, "theo": 1.6368, "change": -0.325, "open": 1.53, "high": 1.67, "low": 1.53, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-13T14:12:11", "percent_change": -17.2414, "prev_day_close": 1.88499999046326}, {"option": "PLTR261231P00210000", "bid": 41.1, "bid_size": 29.0, "ask": 44.4, "ask_size": 28.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0076, "vega": 0.1092, "theta": -0.0668, "rho": -0.1041, "theo": 42.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "PLTR261231C00215000", "bid": 1.01, "bid_size": 364.0, "ask": 1.44, "ask_size": 316.0, "iv": 0.4774, "open_interest": 0.0, "volume": 28.0, "delta": 0.1005, "gamma": 0.006, "vega": 0.1081, "theta": -0.0531, "rho": 0.0206, "theo": 1.2739, "change": -0.67, "open": 1.31, "high": 1.31, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-13T10:59:05", "percent_change": -34.5361, "prev_day_close": 1.94000002741814}, {"option": "PLTR261231P00215000", "bid": 45.8, "bid_size": 29.0, "ask": 49.1, "ask_size": 28.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0066, "vega": 0.0865, "theta": -0.0591, "rho": -0.0912, "theo": 47.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "PLTR261231C00220000", "bid": 0.66, "bid_size": 69.0, "ask": 1.33, "ask_size": 70.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.005, "vega": 0.0925, "theta": -0.0457, "rho": 0.0167, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "PLTR261231P00220000", "bid": 50.55, "bid_size": 27.0, "ask": 53.95, "ask_size": 28.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0057, "vega": 0.0692, "theta": -0.0522, "rho": -0.0726, "theo": 52.3903, "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": 48.6999988555908}, {"option": "PLTR261231C00225000", "bid": 0.48, "bid_size": 110.0, "ask": 1.15, "ask_size": 112.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0043, "vega": 0.079, "theta": -0.0392, "rho": 0.0136, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "PLTR261231P00225000", "bid": 55.45, "bid_size": 7.0, "ask": 58.75, "ask_size": 6.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0047, "vega": 0.0526, "theta": -0.0446, "rho": -0.0643, "theo": 57.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "PLTR261231C00230000", "bid": 0.37, "bid_size": 105.0, "ask": 0.83, "ask_size": 113.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0036, "vega": 0.0673, "theta": -0.0337, "rho": 0.011, "theo": 0.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.739999994635582}, {"option": "PLTR261231P00230000", "bid": 60.35, "bid_size": 7.0, "ask": 63.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0038, "vega": 0.0355, "theta": -0.0363, "rho": -0.0409, "theo": 62.1527, "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": 58.3500003814697}, {"option": "PLTR261231C00235000", "bid": 0.37, "bid_size": 11.0, "ask": 0.61, "ask_size": 42.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.003, "vega": 0.0574, "theta": -0.0289, "rho": 0.009, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999995797873}, {"option": "PLTR261231P00235000", "bid": 65.3, "bid_size": 10.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0029, "vega": 0.0269, "theta": -0.0284, "rho": -0.0255, "theo": 67.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7249984741211}, {"option": "PLTR261231C00240000", "bid": 0.2, "bid_size": 53.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.528, "open_interest": 24.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0025, "vega": 0.049, "theta": -0.0249, "rho": 0.0074, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T13:39:18", "percent_change": 0.0, "prev_day_close": 0.395000003278255}, {"option": "PLTR261231P00240000", "bid": 70.25, "bid_size": 11.0, "ask": 74.15, "ask_size": 11.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0021, "vega": 0.015, "theta": -0.0195, "rho": -0.0182, "theo": 72.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7250022888184}, {"option": "PLTR261231C00245000", "bid": 0.19, "bid_size": 68.0, "ask": 0.62, "ask_size": 105.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0022, "vega": 0.042, "theta": -0.0215, "rho": 0.0061, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "PLTR261231P00245000", "bid": 75.3, "bid_size": 15.0, "ask": 79.1, "ask_size": 10.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0014, "vega": 0.0117, "theta": -0.013, "rho": -0.0132, "theo": 77.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "PLTR261231C00250000", "bid": 0.18, "bid_size": 65.0, "ask": 0.62, "ask_size": 67.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0018, "vega": 0.036, "theta": -0.0186, "rho": 0.0051, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR261231P00250000", "bid": 80.3, "bid_size": 15.0, "ask": 84.1, "ask_size": 10.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0049, "theta": -0.0076, "rho": -0.0056, "theo": 82.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PLTR270115C00020000", "bid": 147.05, "bid_size": 19.0, "ask": 149.7, "ask_size": 21.0, "iv": 2.4425, "open_interest": 1781.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0347, "theo": 148.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.38, "last_trade_time": "2026-11-10T14:41:47", "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "PLTR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 59.0, "iv": 1.667, "open_interest": 12571.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:00:58", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PLTR270115C00023000", "bid": 144.05, "bid_size": 23.0, "ask": 146.7, "ask_size": 15.0, "iv": 2.2522, "open_interest": 475.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0399, "theo": 145.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.38, "last_trade_time": "2026-11-11T11:22:32", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "PLTR270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 18.0, "iv": 2.2046, "open_interest": 948.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:59:06", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "PLTR270115C00025000", "bid": 142.15, "bid_size": 23.0, "ask": 144.8, "ask_size": 23.0, "iv": 2.2349, "open_interest": 1630.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0434, "theo": 143.0897, "change": -3.02, "open": 143.68, "high": 143.68, "low": 143.68, "tick": "up", "last_trade_price": 143.68, "last_trade_time": "2026-11-13T15:41:51", "percent_change": -2.05862, "prev_day_close": 146.699996948242}, {"option": "PLTR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 1.7606, "open_interest": 7441.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:20:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR270115C00028000", "bid": 139.2, "bid_size": 22.0, "ask": 141.8, "ask_size": 31.0, "iv": 2.1012, "open_interest": 150.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": 0.0486, "theo": 140.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.02, "last_trade_time": "2026-11-12T14:44:28", "percent_change": 0.0, "prev_day_close": 143.875}, {"option": "PLTR270115P00028000", "bid": 0.01, "bid_size": 9.0, "ask": 0.23, "ask_size": 155.0, "iv": 1.4883, "open_interest": 1985.0, "volume": 8.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0075, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T12:54:29", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLTR270115C00030000", "bid": 137.2, "bid_size": 33.0, "ask": 139.8, "ask_size": 33.0, "iv": 2.0074, "open_interest": 1247.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": 0.052, "theo": 138.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.87, "last_trade_time": "2026-11-12T11:08:38", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "PLTR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4314, "open_interest": 22946.0, "volume": 500.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:21:21", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PLTR270115C00033000", "bid": 134.2, "bid_size": 24.0, "ask": 136.85, "ask_size": 33.0, "iv": 1.8977, "open_interest": 288.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": 0.0572, "theo": 135.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.7, "last_trade_time": "2026-10-27T11:23:08", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "PLTR270115P00033000", "bid": 0.01, "bid_size": 2.0, "ask": 0.1, "ask_size": 155.0, "iv": 1.3532, "open_interest": 1571.0, "volume": 22.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0117, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T13:15:32", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "PLTR270115C00035000", "bid": 132.2, "bid_size": 24.0, "ask": 134.5, "ask_size": 23.0, "iv": 1.6569, "open_interest": 8579.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": 0.0606, "theo": 133.1792, "change": -3.675, "open": 133.25, "high": 133.25, "low": 133.25, "tick": "down", "last_trade_price": 133.25, "last_trade_time": "2026-11-13T13:41:54", "percent_change": -2.68395, "prev_day_close": 136.925003051758}, {"option": "PLTR270115P00035000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3546, "open_interest": 4148.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T13:15:38", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "PLTR270115C00037000", "bid": 130.25, "bid_size": 25.0, "ask": 132.85, "ask_size": 21.0, "iv": 1.7614, "open_interest": 2374.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0016, "theta": -0.0015, "rho": 0.0641, "theo": 131.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.7, "last_trade_time": "2026-11-09T09:41:53", "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "PLTR270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 1.3269, "open_interest": 1502.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0015, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLTR270115C00040000", "bid": 127.2, "bid_size": 27.0, "ask": 129.55, "ask_size": 23.0, "iv": 1.502, "open_interest": 10769.0, "volume": 502.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": 0.0692, "theo": 128.2272, "change": -2.385, "open": 128.16, "high": 129.44, "low": 127.5, "tick": "up", "last_trade_price": 129.44, "last_trade_time": "2026-11-13T14:21:21", "percent_change": -1.80922, "prev_day_close": 131.825004577637}, {"option": "PLTR270115P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 10.0, "iv": 1.292, "open_interest": 3648.0, "volume": 28.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": -0.0003, "theo": 0.0212, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T13:10:02", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR270115C00042000", "bid": 125.3, "bid_size": 31.0, "ask": 127.95, "ask_size": 35.0, "iv": 1.6402, "open_interest": 959.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0024, "theta": -0.0021, "rho": 0.0727, "theo": 126.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.33, "last_trade_time": "2026-11-11T14:44:41", "percent_change": 0.0, "prev_day_close": 129.850006103516}, {"option": "PLTR270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2628, "open_interest": 2759.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0024, "theta": -0.0021, "rho": -0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:00:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR270115C00045000", "bid": 122.3, "bid_size": 16.0, "ask": 124.95, "ask_size": 27.0, "iv": 1.547, "open_interest": 1595.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0029, "theta": -0.0025, "rho": 0.0778, "theo": 123.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.9, "last_trade_time": "2026-11-11T15:13:13", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "PLTR270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.202, "open_interest": 7234.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0029, "theta": -0.0025, "rho": -0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T15:44:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR270115C00047000", "bid": 120.4, "bid_size": 27.0, "ask": 123.0, "ask_size": 36.0, "iv": 1.5319, "open_interest": 668.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0028, "rho": 0.0812, "theo": 121.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-11-09T14:56:51", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "PLTR270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0873, "open_interest": 3031.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0028, "rho": -0.0005, "theo": 0.0357, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T13:33:38", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "PLTR270115C00050000", "bid": 117.4, "bid_size": 23.0, "ask": 119.65, "ask_size": 25.0, "iv": 1.3362, "open_interest": 3016.0, "volume": 4.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0034, "rho": 0.0863, "theo": 118.331, "change": -2.63, "open": 116.2, "high": 119.42, "low": 116.2, "tick": "up", "last_trade_price": 119.42, "last_trade_time": "2026-11-13T14:18:46", "percent_change": -2.15485, "prev_day_close": 122.049999237061}, {"option": "PLTR270115P00050000", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.1094, "open_interest": 52498.0, "volume": 54.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0034, "rho": -0.0006, "theo": 0.0437, "change": -0.005, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:54:06", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "PLTR270115C00055000", "bid": 112.45, "bid_size": 18.0, "ask": 115.1, "ask_size": 15.0, "iv": 1.3578, "open_interest": 1781.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0043, "rho": 0.0948, "theo": 113.3875, "change": -3.32, "open": 113.84, "high": 113.84, "low": 113.68, "tick": "down", "last_trade_price": 113.68, "last_trade_time": "2026-11-13T15:44:12", "percent_change": -2.83761, "prev_day_close": 117.0}, {"option": "PLTR270115P00055000", "bid": 0.03, "bid_size": 178.0, "ask": 0.28, "ask_size": 179.0, "iv": 1.0362, "open_interest": 3409.0, "volume": 15.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0043, "rho": -0.0008, "theo": 0.0594, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T12:31:47", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "PLTR270115C00057500", "bid": 110.0, "bid_size": 23.0, "ask": 112.6, "ask_size": 32.0, "iv": 1.3095, "open_interest": 98.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0049, "rho": 0.099, "theo": 110.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.85, "last_trade_time": "2026-10-14T09:39:05", "percent_change": 0.0, "prev_day_close": 114.550003051758}, {"option": "PLTR270115P00057500", "bid": 0.03, "bid_size": 155.0, "ask": 0.29, "ask_size": 42.0, "iv": 1.0063, "open_interest": 884.0, "volume": 10.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0049, "rho": -0.0009, "theo": 0.0685, "change": -0.295, "open": 0.13, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T12:28:14", "percent_change": -83.0986, "prev_day_close": 0.355000003241003}, {"option": "PLTR270115C00060000", "bid": 107.5, "bid_size": 13.0, "ask": 109.7, "ask_size": 14.0, "iv": 1.1419, "open_interest": 5331.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0054, "rho": 0.1032, "theo": 108.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.9, "last_trade_time": "2026-11-12T10:28:26", "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "PLTR270115P00060000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.9925, "open_interest": 6368.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0054, "rho": -0.0011, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T14:28:21", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "PLTR270115C00062500", "bid": 105.05, "bid_size": 30.0, "ask": 107.65, "ask_size": 30.0, "iv": 1.219, "open_interest": 122.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0081, "theta": -0.006, "rho": 0.1073, "theo": 105.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.25, "last_trade_time": "2026-11-03T15:51:35", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "PLTR270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 241.0, "iv": 1.1701, "open_interest": 425.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0082, "theta": -0.006, "rho": -0.0012, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-12T09:38:58", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PLTR270115C00065000", "bid": 102.6, "bid_size": 30.0, "ask": 105.2, "ask_size": 37.0, "iv": 1.1864, "open_interest": 1904.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0067, "rho": 0.1115, "theo": 103.5108, "change": -2.465, "open": 104.71, "high": 104.71, "low": 104.71, "tick": "up", "last_trade_price": 104.71, "last_trade_time": "2026-11-13T15:05:30", "percent_change": -2.29998, "prev_day_close": 107.175003051758}, {"option": "PLTR270115P00065000", "bid": 0.07, "bid_size": 1.0, "ask": 0.13, "ask_size": 235.0, "iv": 0.9509, "open_interest": 2415.0, "volume": 31.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0067, "rho": -0.0014, "theo": 0.1014, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:36:13", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "PLTR270115C00067500", "bid": 100.1, "bid_size": 37.0, "ask": 102.75, "ask_size": 39.0, "iv": 1.1451, "open_interest": 334.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0073, "rho": 0.1156, "theo": 101.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.95, "last_trade_time": "2026-11-03T14:56:51", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "PLTR270115P00067500", "bid": 0.01, "bid_size": 443.0, "ask": 0.22, "ask_size": 361.0, "iv": 0.9312, "open_interest": 2421.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0074, "rho": -0.0016, "theo": 0.1144, "change": 0.04, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T09:35:04", "percent_change": 50.0, "prev_day_close": 0.0799999972805381}, {"option": "PLTR270115C00070000", "bid": 97.55, "bid_size": 78.0, "ask": 99.85, "ask_size": 90.0, "iv": 0.9935, "open_interest": 1473.0, "volume": 3.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0116, "theta": -0.008, "rho": 0.1198, "theo": 98.5786, "change": -1.105, "open": 101.37, "high": 101.37, "low": 100.77, "tick": "no_change", "last_trade_price": 100.77, "last_trade_time": "2026-11-13T09:58:53", "percent_change": -1.08466, "prev_day_close": 101.875}, {"option": "PLTR270115P00070000", "bid": 0.05, "bid_size": 459.0, "ask": 0.24, "ask_size": 423.0, "iv": 0.923, "open_interest": 3909.0, "volume": 4.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0117, "theta": -0.0081, "rho": -0.0018, "theo": 0.1286, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T09:35:32", "percent_change": -3.7037, "prev_day_close": 0.135000001639128}, {"option": "PLTR270115C00072500", "bid": 95.2, "bid_size": 37.0, "ask": 97.8, "ask_size": 36.0, "iv": 1.0754, "open_interest": 560.0, "volume": 2.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.013, "theta": -0.0088, "rho": 0.1238, "theo": 96.1143, "change": -3.585, "open": 96.19, "high": 96.19, "low": 96.19, "tick": "no_change", "last_trade_price": 96.19, "last_trade_time": "2026-11-13T12:58:53", "percent_change": -3.59309, "prev_day_close": 99.7750015258789}, {"option": "PLTR270115P00072500", "bid": 0.09, "bid_size": 327.0, "ask": 0.22, "ask_size": 420.0, "iv": 0.8965, "open_interest": 3596.0, "volume": 15.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.013, "theta": -0.0088, "rho": -0.002, "theo": 0.1441, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T15:36:13", "percent_change": -22.5806, "prev_day_close": 0.154999995604157}, {"option": "PLTR270115C00075000", "bid": 92.7, "bid_size": 92.0, "ask": 94.95, "ask_size": 96.0, "iv": 0.9623, "open_interest": 1443.0, "volume": 2.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0096, "rho": 0.1279, "theo": 93.6515, "change": -3.36, "open": 93.89, "high": 93.89, "low": 93.89, "tick": "down", "last_trade_price": 93.89, "last_trade_time": "2026-11-13T13:41:10", "percent_change": -3.45501, "prev_day_close": 97.25}, {"option": "PLTR270115P00075000", "bid": 0.11, "bid_size": 359.0, "ask": 0.25, "ask_size": 658.0, "iv": 0.8805, "open_interest": 4517.0, "volume": 16.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0096, "rho": -0.0023, "theo": 0.1609, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:50:05", "percent_change": 7.14285, "prev_day_close": 0.140000004321337}, {"option": "PLTR270115C00077500", "bid": 90.25, "bid_size": 36.0, "ask": 92.9, "ask_size": 39.0, "iv": 1.0092, "open_interest": 190.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0104, "rho": 0.132, "theo": 91.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-11-03T15:51:35", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "PLTR270115P00077500", "bid": 0.06, "bid_size": 67.0, "ask": 0.28, "ask_size": 63.0, "iv": 0.8412, "open_interest": 1211.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0104, "rho": -0.0026, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T13:57:23", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "PLTR270115C00080000", "bid": 87.75, "bid_size": 18.0, "ask": 90.4, "ask_size": 15.0, "iv": 0.9661, "open_interest": 2918.0, "volume": 3.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0178, "theta": -0.0113, "rho": 0.1359, "theo": 88.7304, "change": -6.05, "open": 86.3, "high": 86.3, "low": 86.3, "tick": "no_change", "last_trade_price": 86.3, "last_trade_time": "2026-11-13T10:24:15", "percent_change": -6.55116, "prev_day_close": 92.3499984741211}, {"option": "PLTR270115P00080000", "bid": 0.15, "bid_size": 342.0, "ask": 0.23, "ask_size": 198.0, "iv": 0.822, "open_interest": 9319.0, "volume": 449.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0113, "rho": -0.0029, "theo": 0.1993, "change": 0.045, "open": 0.19, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T13:44:27", "percent_change": 25.7143, "prev_day_close": 0.175000004470348}, {"option": "PLTR270115C00082500", "bid": 85.35, "bid_size": 31.0, "ask": 87.95, "ask_size": 38.0, "iv": 0.9463, "open_interest": 634.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0005, "vega": 0.0198, "theta": -0.0122, "rho": 0.1399, "theo": 86.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-11-03T15:37:00", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "PLTR270115P00082500", "bid": 0.12, "bid_size": 308.0, "ask": 0.31, "ask_size": 263.0, "iv": 0.8048, "open_interest": 3093.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0198, "theta": -0.0122, "rho": -0.0033, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-11T15:00:41", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "PLTR270115C00085000", "bid": 82.85, "bid_size": 19.0, "ask": 85.5, "ask_size": 19.0, "iv": 0.9124, "open_interest": 2618.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0219, "theta": -0.0132, "rho": 0.1438, "theo": 83.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.37, "last_trade_time": "2026-11-12T09:30:02", "percent_change": 0.0, "prev_day_close": 87.4750022888184}, {"option": "PLTR270115P00085000", "bid": 0.19, "bid_size": 223.0, "ask": 0.37, "ask_size": 287.0, "iv": 0.8047, "open_interest": 10667.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0219, "theta": -0.0132, "rho": -0.0037, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-12T09:54:08", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "PLTR270115C00087500", "bid": 80.4, "bid_size": 25.0, "ask": 83.05, "ask_size": 23.0, "iv": 0.886, "open_interest": 77.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0241, "theta": -0.0142, "rho": 0.1477, "theo": 81.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.23, "last_trade_time": "2026-11-09T14:14:53", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "PLTR270115P00087500", "bid": 0.23, "bid_size": 233.0, "ask": 0.37, "ask_size": 303.0, "iv": 0.7822, "open_interest": 8249.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0143, "rho": -0.0041, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-11T12:47:19", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "PLTR270115C00090000", "bid": 78.0, "bid_size": 13.0, "ask": 80.6, "ask_size": 19.0, "iv": 0.8657, "open_interest": 1500.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0007, "vega": 0.0266, "theta": -0.0154, "rho": 0.1516, "theo": 78.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.37, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 82.5500030517578}, {"option": "PLTR270115P00090000", "bid": 0.25, "bid_size": 332.0, "ask": 0.37, "ask_size": 440.0, "iv": 0.7559, "open_interest": 9915.0, "volume": 17.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.0268, "theta": -0.0154, "rho": -0.0046, "theo": 0.3026, "change": 0.07, "open": 0.34, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T14:58:34", "percent_change": 25.0, "prev_day_close": 0.280000008642674}, {"option": "PLTR270115C00092500", "bid": 75.45, "bid_size": 17.0, "ask": 78.15, "ask_size": 19.0, "iv": 0.828, "open_interest": 702.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0008, "vega": 0.0294, "theta": -0.0166, "rho": 0.1553, "theo": 76.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "PLTR270115P00092500", "bid": 0.24, "bid_size": 443.0, "ask": 0.36, "ask_size": 235.0, "iv": 0.7228, "open_interest": 2385.0, "volume": 9.0, "delta": -0.017, "gamma": 0.0008, "vega": 0.0295, "theta": -0.0167, "rho": -0.0051, "theo": 0.3362, "change": -0.03, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T14:58:32", "percent_change": -9.09091, "prev_day_close": 0.329999998211861}, {"option": "PLTR270115C00095000", "bid": 73.1, "bid_size": 180.0, "ask": 75.7, "ask_size": 198.0, "iv": 0.8133, "open_interest": 1388.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0009, "vega": 0.0325, "theta": -0.0179, "rho": 0.159, "theo": 74.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.75, "last_trade_time": "2026-11-11T09:38:23", "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "PLTR270115P00095000", "bid": 0.31, "bid_size": 580.0, "ask": 0.39, "ask_size": 235.0, "iv": 0.7114, "open_interest": 11962.0, "volume": 93.0, "delta": -0.019, "gamma": 0.0009, "vega": 0.0326, "theta": -0.018, "rho": -0.0058, "theo": 0.3739, "change": 0.025, "open": 0.41, "high": 0.44, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-13T15:05:16", "percent_change": 6.84931, "prev_day_close": 0.365000009536743}, {"option": "PLTR270115C00097500", "bid": 70.65, "bid_size": 75.0, "ask": 73.3, "ask_size": 77.0, "iv": 0.7925, "open_interest": 118.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.0358, "theta": -0.0194, "rho": 0.1626, "theo": 71.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-03T15:54:00", "percent_change": 0.0, "prev_day_close": 75.2249984741211}, {"option": "PLTR270115P00097500", "bid": 0.35, "bid_size": 580.0, "ask": 0.45, "ask_size": 279.0, "iv": 0.6982, "open_interest": 4249.0, "volume": 13.0, "delta": -0.0214, "gamma": 0.001, "vega": 0.0359, "theta": -0.0194, "rho": -0.0065, "theo": 0.4166, "change": 0.06, "open": 0.45, "high": 0.51, "low": 0.45, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T12:28:27", "percent_change": 14.6341, "prev_day_close": 0.410000011324882}, {"option": "PLTR270115C00100000", "bid": 68.25, "bid_size": 295.0, "ask": 70.85, "ask_size": 263.0, "iv": 0.7713, "open_interest": 4255.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0012, "vega": 0.0396, "theta": -0.0209, "rho": 0.1661, "theo": 69.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-11-12T10:25:05", "percent_change": 0.0, "prev_day_close": 72.7249984741211}, {"option": "PLTR270115P00100000", "bid": 0.43, "bid_size": 235.0, "ask": 0.5, "ask_size": 235.0, "iv": 0.6874, "open_interest": 13684.0, "volume": 93.0, "delta": -0.024, "gamma": 0.0012, "vega": 0.0398, "theta": -0.021, "rho": -0.0072, "theo": 0.4651, "change": 0.01, "open": 0.44, "high": 0.54, "low": 0.44, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T15:57:50", "percent_change": 2.17391, "prev_day_close": 0.46000000834465}, {"option": "PLTR270115C00105000", "bid": 63.4, "bid_size": 157.0, "ask": 66.0, "ask_size": 117.0, "iv": 0.7281, "open_interest": 7864.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0015, "vega": 0.0483, "theta": -0.0245, "rho": 0.1727, "theo": 64.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-11-06T14:26:31", "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "PLTR270115P00105000", "bid": 0.53, "bid_size": 314.0, "ask": 0.65, "ask_size": 289.0, "iv": 0.6596, "open_interest": 16809.0, "volume": 11.0, "delta": -0.0305, "gamma": 0.0015, "vega": 0.0484, "theta": -0.0246, "rho": -0.0092, "theo": 0.5847, "change": 0.12, "open": 0.63, "high": 0.7, "low": 0.62, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-13T11:56:20", "percent_change": 21.8182, "prev_day_close": 0.549999982118607}, {"option": "PLTR270115C00110000", "bid": 58.9, "bid_size": 254.0, "ask": 60.6, "ask_size": 229.0, "iv": 0.6696, "open_interest": 3252.0, "volume": 4.0, "delta": 0.9614, "gamma": 0.0019, "vega": 0.059, "theta": -0.0289, "rho": 0.1786, "theo": 59.5167, "change": -2.225, "open": 57.95, "high": 60.85, "low": 57.95, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-11-13T15:05:30", "percent_change": -3.52755, "prev_day_close": 63.0750007629394}, {"option": "PLTR270115P00110000", "bid": 0.68, "bid_size": 409.0, "ask": 0.82, "ask_size": 233.0, "iv": 0.6334, "open_interest": 14828.0, "volume": 443.0, "delta": -0.039, "gamma": 0.0019, "vega": 0.0593, "theta": -0.029, "rho": -0.0116, "theo": 0.7439, "change": 0.085, "open": 0.76, "high": 0.88, "low": 0.71, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-13T15:05:15", "percent_change": 12.782, "prev_day_close": 0.66499999165535}, {"option": "PLTR270115C00115000", "bid": 54.0, "bid_size": 114.0, "ask": 56.5, "ask_size": 223.0, "iv": 0.6699, "open_interest": 6346.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0024, "vega": 0.0722, "theta": -0.0341, "rho": 0.1837, "theo": 54.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-11-11T09:30:03", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "PLTR270115P00115000", "bid": 0.91, "bid_size": 235.0, "ask": 1.01, "ask_size": 235.0, "iv": 0.6095, "open_interest": 5026.0, "volume": 892.0, "delta": -0.05, "gamma": 0.0024, "vega": 0.0724, "theta": -0.0343, "rho": -0.015, "theo": 0.9581, "change": 0.135, "open": 0.87, "high": 1.15, "low": 0.87, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-13T15:08:55", "percent_change": 15.9763, "prev_day_close": 0.844999998807907}, {"option": "PLTR270115C00120000", "bid": 49.15, "bid_size": 176.0, "ask": 51.85, "ask_size": 200.0, "iv": 0.6322, "open_interest": 12228.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.003, "vega": 0.0881, "theta": -0.0404, "rho": 0.1877, "theo": 50.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.47, "last_trade_time": "2026-11-11T13:54:11", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "PLTR270115P00120000", "bid": 1.23, "bid_size": 155.0, "ask": 1.31, "ask_size": 155.0, "iv": 0.5916, "open_interest": 13096.0, "volume": 141.0, "delta": -0.0644, "gamma": 0.0031, "vega": 0.0884, "theta": -0.0406, "rho": -0.0191, "theo": 1.2485, "change": 0.17, "open": 1.17, "high": 1.5, "low": 1.17, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-13T15:57:44", "percent_change": 15.4545, "prev_day_close": 1.09999996423721}, {"option": "PLTR270115C00125000", "bid": 45.05, "bid_size": 54.0, "ask": 47.25, "ask_size": 201.0, "iv": 0.6268, "open_interest": 8778.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0038, "vega": 0.1068, "theta": -0.0477, "rho": 0.1904, "theo": 45.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-11-12T09:55:07", "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "PLTR270115P00125000", "bid": 1.59, "bid_size": 157.0, "ask": 1.7, "ask_size": 157.0, "iv": 0.5725, "open_interest": 10867.0, "volume": 55.0, "delta": -0.0829, "gamma": 0.0038, "vega": 0.1072, "theta": -0.048, "rho": -0.0245, "theo": 1.6392, "change": 0.165, "open": 1.72, "high": 1.94, "low": 1.61, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-13T15:57:03", "percent_change": 11.4187, "prev_day_close": 1.44499999284744}, {"option": "PLTR270115C00130000", "bid": 40.65, "bid_size": 228.0, "ask": 41.8, "ask_size": 150.0, "iv": 0.5681, "open_interest": 5376.0, "volume": 22.0, "delta": 0.8945, "gamma": 0.0047, "vega": 0.128, "theta": -0.0559, "rho": 0.1914, "theo": 41.0861, "change": -2.75, "open": 40.49, "high": 41.7, "low": 40.49, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-11-13T12:47:53", "percent_change": -6.18673, "prev_day_close": 44.4500007629394}, {"option": "PLTR270115P00130000", "bid": 2.06, "bid_size": 375.0, "ask": 2.23, "ask_size": 223.0, "iv": 0.5564, "open_interest": 12603.0, "volume": 490.0, "delta": -0.1062, "gamma": 0.0047, "vega": 0.1291, "theta": -0.0564, "rho": -0.0314, "theo": 2.1578, "change": 0.33, "open": 1.9, "high": 2.48, "low": 1.9, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-13T15:49:23", "percent_change": 18.1319, "prev_day_close": 1.81999999284744}, {"option": "PLTR270115C00135000", "bid": 36.35, "bid_size": 98.0, "ask": 38.05, "ask_size": 496.0, "iv": 0.571, "open_interest": 3221.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0057, "vega": 0.1514, "theta": -0.0649, "rho": 0.1905, "theo": 36.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.71, "last_trade_time": "2026-11-11T13:46:26", "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "PLTR270115P00135000", "bid": 2.73, "bid_size": 406.0, "ask": 2.91, "ask_size": 157.0, "iv": 0.5439, "open_interest": 12326.0, "volume": 111.0, "delta": -0.1349, "gamma": 0.0057, "vega": 0.1519, "theta": -0.0654, "rho": -0.0399, "theo": 2.8355, "change": 0.47, "open": 2.89, "high": 3.25, "low": 2.78, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-13T15:49:42", "percent_change": 19.4215, "prev_day_close": 2.41999995708466}, {"option": "PLTR270115C00140000", "bid": 32.1, "bid_size": 151.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.5285, "open_interest": 4517.0, "volume": 32.0, "delta": 0.8321, "gamma": 0.0067, "vega": 0.1759, "theta": -0.0741, "rho": 0.1876, "theo": 32.7008, "change": -2.485, "open": 30.51, "high": 33.14, "low": 30.51, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-11-13T13:33:08", "percent_change": -6.97544, "prev_day_close": 35.625}, {"option": "PLTR270115P00140000", "bid": 3.6, "bid_size": 77.0, "ask": 3.85, "ask_size": 373.0, "iv": 0.5357, "open_interest": 6906.0, "volume": 59.0, "delta": -0.1692, "gamma": 0.0068, "vega": 0.1764, "theta": -0.0748, "rho": -0.0494, "theo": 3.7019, "change": 0.475, "open": 3.2, "high": 4.3, "low": 3.2, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-13T15:55:02", "percent_change": 14.9606, "prev_day_close": 3.17499995231628}, {"option": "PLTR270115C00145000", "bid": 28.3, "bid_size": 312.0, "ask": 29.15, "ask_size": 11.0, "iv": 0.5205, "open_interest": 5202.0, "volume": 15.0, "delta": 0.7926, "gamma": 0.0078, "vega": 0.2002, "theta": -0.0831, "rho": 0.1828, "theo": 28.8157, "change": -2.4, "open": 27.3, "high": 30.22, "low": 26.67, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-13T15:51:25", "percent_change": -7.57098, "prev_day_close": 31.6999998092651}, {"option": "PLTR270115P00145000", "bid": 4.65, "bid_size": 240.0, "ask": 4.9, "ask_size": 441.0, "iv": 0.5247, "open_interest": 5830.0, "volume": 363.0, "delta": -0.2091, "gamma": 0.0079, "vega": 0.2009, "theta": -0.084, "rho": -0.0605, "theo": 4.7847, "change": 0.535, "open": 5.05, "high": 5.5, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-13T15:50:19", "percent_change": 13.1288, "prev_day_close": 4.07499992847443}, {"option": "PLTR270115C00150000", "bid": 24.75, "bid_size": 145.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.515, "open_interest": 14077.0, "volume": 2520.0, "delta": 0.7479, "gamma": 0.0088, "vega": 0.2231, "theta": -0.0914, "rho": 0.1761, "theo": 25.1701, "change": -2.34, "open": 24.1, "high": 25.98, "low": 23.0, "tick": "down", "last_trade_price": 25.51, "last_trade_time": "2026-11-13T15:46:37", "percent_change": -8.40216, "prev_day_close": 27.8500003814697}, {"option": "PLTR270115P00150000", "bid": 6.0, "bid_size": 80.0, "ask": 6.25, "ask_size": 116.0, "iv": 0.5188, "open_interest": 13194.0, "volume": 877.0, "delta": -0.2543, "gamma": 0.0089, "vega": 0.2239, "theta": -0.0925, "rho": -0.0731, "theo": 6.1094, "change": 0.975, "open": 5.0, "high": 7.0, "low": 5.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-13T15:57:26", "percent_change": 18.6603, "prev_day_close": 5.22500014305115}, {"option": "PLTR270115C00155000", "bid": 21.4, "bid_size": 310.0, "ask": 22.15, "ask_size": 81.0, "iv": 0.5072, "open_interest": 4452.0, "volume": 16.0, "delta": 0.6987, "gamma": 0.0098, "vega": 0.2434, "theta": -0.0985, "rho": 0.1674, "theo": 21.7853, "change": -1.455, "open": 21.0, "high": 22.87, "low": 20.0, "tick": "up", "last_trade_price": 22.87, "last_trade_time": "2026-11-13T15:05:30", "percent_change": -5.9815, "prev_day_close": 24.3249998092651}, {"option": "PLTR270115P00155000", "bid": 7.5, "bid_size": 248.0, "ask": 7.9, "ask_size": 448.0, "iv": 0.5099, "open_interest": 4981.0, "volume": 86.0, "delta": -0.3042, "gamma": 0.0099, "vega": 0.2444, "theta": -0.0998, "rho": -0.0865, "theo": 7.6973, "change": 0.825, "open": 7.0, "high": 8.7, "low": 6.95, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-13T15:54:43", "percent_change": 12.4528, "prev_day_close": 6.625}, {"option": "PLTR270115C00160000", "bid": 18.35, "bid_size": 191.0, "ask": 19.0, "ask_size": 71.0, "iv": 0.4992, "open_interest": 12210.0, "volume": 50.0, "delta": 0.6457, "gamma": 0.0106, "vega": 0.2598, "theta": -0.1039, "rho": 0.1572, "theo": 18.6782, "change": -2.355, "open": 18.5, "high": 19.75, "low": 16.8, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-11-13T15:59:58", "percent_change": -11.2276, "prev_day_close": 20.9749994277954}, {"option": "PLTR270115P00160000", "bid": 9.45, "bid_size": 17.0, "ask": 9.8, "ask_size": 405.0, "iv": 0.505, "open_interest": 10505.0, "volume": 280.0, "delta": -0.3583, "gamma": 0.0107, "vega": 0.2604, "theta": -0.1055, "rho": -0.1007, "theo": 9.5782, "change": 1.325, "open": 8.47, "high": 10.49, "low": 8.47, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-13T15:58:24", "percent_change": 16.0121, "prev_day_close": 8.27499961853027}, {"option": "PLTR270115C00165000", "bid": 15.6, "bid_size": 351.0, "ask": 16.1, "ask_size": 77.0, "iv": 0.4969, "open_interest": 6560.0, "volume": 124.0, "delta": 0.5901, "gamma": 0.0112, "vega": 0.2714, "theta": -0.1073, "rho": 0.1456, "theo": 15.8608, "change": -1.655, "open": 17.88, "high": 17.88, "low": 14.13, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-11-13T15:38:58", "percent_change": -9.20723, "prev_day_close": 17.9750003814697}, {"option": "PLTR270115P00165000", "bid": 11.55, "bid_size": 153.0, "ask": 12.0, "ask_size": 715.0, "iv": 0.4984, "open_interest": 3780.0, "volume": 82.0, "delta": -0.4149, "gamma": 0.0114, "vega": 0.2716, "theta": -0.1092, "rho": -0.1152, "theo": 11.7457, "change": 1.55, "open": 10.47, "high": 13.05, "low": 10.47, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-13T15:59:11", "percent_change": 15.122, "prev_day_close": 10.25}, {"option": "PLTR270115C00170000", "bid": 13.15, "bid_size": 199.0, "ask": 13.55, "ask_size": 120.0, "iv": 0.4924, "open_interest": 5924.0, "volume": 118.0, "delta": 0.533, "gamma": 0.0115, "vega": 0.2774, "theta": -0.1086, "rho": 0.1332, "theo": 13.34, "change": -1.975, "open": 15.15, "high": 15.15, "low": 12.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-13T15:58:25", "percent_change": -12.9721, "prev_day_close": 15.2250003814697}, {"option": "PLTR270115P00170000", "bid": 14.0, "bid_size": 56.0, "ask": 14.45, "ask_size": 209.0, "iv": 0.4933, "open_interest": 8800.0, "volume": 239.0, "delta": -0.4731, "gamma": 0.0118, "vega": 0.2771, "theta": -0.1108, "rho": -0.1277, "theo": 14.2158, "change": 1.695, "open": 12.45, "high": 15.65, "low": 12.45, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-13T15:57:32", "percent_change": 13.5329, "prev_day_close": 12.5250000953674}, {"option": "PLTR270115C00175000", "bid": 10.95, "bid_size": 193.0, "ask": 11.35, "ask_size": 187.0, "iv": 0.4887, "open_interest": 7833.0, "volume": 157.0, "delta": 0.4759, "gamma": 0.0117, "vega": 0.2779, "theta": -0.1078, "rho": 0.1203, "theo": 11.1164, "change": -1.115, "open": 12.15, "high": 12.15, "low": 9.85, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-11-13T15:52:34", "percent_change": -8.72798, "prev_day_close": 12.7749996185303}, {"option": "PLTR270115P00175000", "bid": 16.75, "bid_size": 88.0, "ask": 17.3, "ask_size": 391.0, "iv": 0.4888, "open_interest": 5995.0, "volume": 103.0, "delta": -0.5315, "gamma": 0.0119, "vega": 0.2766, "theta": -0.1103, "rho": -0.139, "theo": 16.9887, "change": 1.475, "open": 18.25, "high": 18.35, "low": 16.37, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-13T14:45:14", "percent_change": 9.81697, "prev_day_close": 15.0249996185303}, {"option": "PLTR270115C00180000", "bid": 9.05, "bid_size": 385.0, "ask": 9.35, "ask_size": 152.0, "iv": 0.4834, "open_interest": 9419.0, "volume": 308.0, "delta": 0.4201, "gamma": 0.0115, "vega": 0.2728, "theta": -0.1049, "rho": 0.1072, "theo": 9.1841, "change": -1.505, "open": 10.7, "high": 10.7, "low": 8.1, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-11-13T15:58:16", "percent_change": -14.1647, "prev_day_close": 10.625}, {"option": "PLTR270115P00180000", "bid": 19.8, "bid_size": 11.0, "ask": 20.4, "ask_size": 307.0, "iv": 0.4852, "open_interest": 7975.0, "volume": 37.0, "delta": -0.5889, "gamma": 0.0118, "vega": 0.2702, "theta": -0.1077, "rho": -0.1499, "theo": 20.0592, "change": 1.445, "open": 20.6, "high": 21.58, "low": 19.2, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-11-13T14:23:56", "percent_change": 8.06137, "prev_day_close": 17.9250001907349}, {"option": "PLTR270115C00185000", "bid": 7.35, "bid_size": 259.0, "ask": 7.7, "ask_size": 77.0, "iv": 0.4805, "open_interest": 4707.0, "volume": 65.0, "delta": 0.3667, "gamma": 0.0112, "vega": 0.2628, "theta": -0.1003, "rho": 0.0943, "theo": 7.5296, "change": -0.875, "open": 8.1, "high": 8.15, "low": 6.5, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-13T15:52:11", "percent_change": -9.97151, "prev_day_close": 8.77499961853027}, {"option": "PLTR270115P00185000", "bid": 23.1, "bid_size": 80.0, "ask": 23.85, "ask_size": 143.0, "iv": 0.483, "open_interest": 4393.0, "volume": 4.0, "delta": -0.6439, "gamma": 0.0115, "vega": 0.2588, "theta": -0.1035, "rho": -0.1584, "theo": 23.4144, "change": 2.645, "open": 20.7, "high": 24.98, "low": 20.7, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-11-13T11:44:50", "percent_change": 12.5504, "prev_day_close": 21.0749998092651}, {"option": "PLTR270115C00190000", "bid": 6.05, "bid_size": 155.0, "ask": 6.3, "ask_size": 233.0, "iv": 0.4802, "open_interest": 9374.0, "volume": 160.0, "delta": 0.3169, "gamma": 0.0106, "vega": 0.2487, "theta": -0.0943, "rho": 0.082, "theo": 6.1337, "change": -1.075, "open": 7.0, "high": 7.0, "low": 5.24, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-13T15:57:58", "percent_change": -14.8789, "prev_day_close": 7.22499990463257}, {"option": "PLTR270115P00190000", "bid": 26.65, "bid_size": 333.0, "ask": 27.5, "ask_size": 233.0, "iv": 0.48, "open_interest": 4219.0, "volume": 14.0, "delta": -0.6955, "gamma": 0.011, "vega": 0.2434, "theta": -0.0979, "rho": -0.1647, "theo": 27.039, "change": 2.5, "open": 28.0, "high": 28.51, "low": 26.44, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-13T15:56:35", "percent_change": 10.2041, "prev_day_close": 24.5}, {"option": "PLTR270115C00195000", "bid": 4.8, "bid_size": 136.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.4748, "open_interest": 5205.0, "volume": 107.0, "delta": 0.2718, "gamma": 0.0099, "vega": 0.232, "theta": -0.0875, "rho": 0.0708, "theo": 4.9824, "change": -0.9, "open": 5.81, "high": 5.81, "low": 4.23, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-13T15:58:04", "percent_change": -15.2542, "prev_day_close": 5.90000009536743}, {"option": "PLTR270115P00195000", "bid": 30.5, "bid_size": 32.0, "ask": 31.5, "ask_size": 133.0, "iv": 0.4815, "open_interest": 2980.0, "volume": 2.0, "delta": -0.7429, "gamma": 0.0104, "vega": 0.2232, "theta": -0.0914, "rho": -0.1645, "theo": 30.9061, "change": 3.195, "open": 31.42, "high": 31.47, "low": 31.42, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-11-13T10:47:34", "percent_change": 11.2997, "prev_day_close": 28.2749996185303}, {"option": "PLTR270115C00200000", "bid": 3.9, "bid_size": 167.0, "ask": 4.15, "ask_size": 268.0, "iv": 0.4768, "open_interest": 19632.0, "volume": 2789.0, "delta": 0.2312, "gamma": 0.0091, "vega": 0.2131, "theta": -0.0801, "rho": 0.0605, "theo": 4.0273, "change": -0.6, "open": 4.55, "high": 4.55, "low": 3.41, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T15:52:33", "percent_change": -12.5, "prev_day_close": 4.79999995231628}, {"option": "PLTR270115P00200000", "bid": 34.4, "bid_size": 220.0, "ask": 35.75, "ask_size": 346.0, "iv": 0.4812, "open_interest": 3174.0, "volume": 16.0, "delta": -0.7856, "gamma": 0.0096, "vega": 0.2013, "theta": -0.0844, "rho": -0.1638, "theo": 34.9873, "change": 2.035, "open": 34.25, "high": 34.25, "low": 34.21, "tick": "down", "last_trade_price": 34.21, "last_trade_time": "2026-11-13T14:56:04", "percent_change": 6.32479, "prev_day_close": 32.1750001907349}, {"option": "PLTR270115C00210000", "bid": 2.53, "bid_size": 157.0, "ask": 2.71, "ask_size": 183.0, "iv": 0.4784, "open_interest": 13778.0, "volume": 298.0, "delta": 0.1646, "gamma": 0.0074, "vega": 0.1737, "theta": -0.0651, "rho": 0.0433, "theo": 2.6241, "change": -0.55, "open": 3.58, "high": 3.58, "low": 2.25, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-13T15:38:15", "percent_change": -17.4603, "prev_day_close": 3.14999997615814}, {"option": "PLTR270115P00210000", "bid": 42.0, "bid_size": 201.0, "ask": 44.4, "ask_size": 185.0, "iv": 0.4451, "open_interest": 975.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.008, "vega": 0.1557, "theta": -0.0703, "rho": -0.1505, "theo": 43.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-11-12T13:20:06", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "PLTR270115C00220000", "bid": 1.65, "bid_size": 193.0, "ask": 1.78, "ask_size": 193.0, "iv": 0.4828, "open_interest": 8951.0, "volume": 268.0, "delta": 0.1159, "gamma": 0.0058, "vega": 0.137, "theta": -0.0515, "rho": 0.0306, "theo": 1.7193, "change": -0.255, "open": 2.0, "high": 2.0, "low": 1.44, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-13T15:56:22", "percent_change": -12.4088, "prev_day_close": 2.05499994754791}, {"option": "PLTR270115P00220000", "bid": 51.2, "bid_size": 173.0, "ask": 53.9, "ask_size": 298.0, "iv": 0.4461, "open_interest": 568.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0065, "vega": 0.1124, "theta": -0.0578, "rho": -0.1237, "theo": 52.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-11-09T14:30:08", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "PLTR270115C00230000", "bid": 1.08, "bid_size": 235.0, "ask": 1.2, "ask_size": 247.0, "iv": 0.4896, "open_interest": 6709.0, "volume": 25.0, "delta": 0.0815, "gamma": 0.0044, "vega": 0.106, "theta": -0.0401, "rho": 0.0216, "theo": 1.1394, "change": -0.145, "open": 1.24, "high": 1.24, "low": 1.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-13T15:45:21", "percent_change": -10.5455, "prev_day_close": 1.375}, {"option": "PLTR270115P00230000", "bid": 60.7, "bid_size": 228.0, "ask": 63.9, "ask_size": 197.0, "iv": 0.4593, "open_interest": 393.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.005, "vega": 0.0719, "theta": -0.0476, "rho": -0.0882, "theo": 62.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-11T11:26:38", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "PLTR270115C00240000", "bid": 0.72, "bid_size": 157.0, "ask": 0.82, "ask_size": 292.0, "iv": 0.4977, "open_interest": 7168.0, "volume": 323.0, "delta": 0.0575, "gamma": 0.0033, "vega": 0.0811, "theta": -0.031, "rho": 0.0152, "theo": 0.7652, "change": -0.225, "open": 0.8, "high": 0.86, "low": 0.66, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T15:08:24", "percent_change": -23.8095, "prev_day_close": 0.945000022649765}, {"option": "PLTR270115P00240000", "bid": 70.55, "bid_size": 179.0, "ask": 73.2, "ask_size": 195.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0035, "vega": 0.0391, "theta": -0.0342, "rho": -0.0507, "theo": 72.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-11-05T11:01:59", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "PLTR270115C00250000", "bid": 0.49, "bid_size": 235.0, "ask": 0.53, "ask_size": 3.0, "iv": 0.5036, "open_interest": 11570.0, "volume": 958.0, "delta": 0.0407, "gamma": 0.0025, "vega": 0.0617, "theta": -0.0238, "rho": 0.0108, "theo": 0.5201, "change": -0.11, "open": 0.62, "high": 0.62, "low": 0.46, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T15:56:54", "percent_change": -17.1875, "prev_day_close": 0.640000015497208}, {"option": "PLTR270115P00250000", "bid": 80.5, "bid_size": 34.0, "ask": 83.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0019, "vega": 0.0157, "theta": -0.0168, "rho": -0.0213, "theo": 82.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.51, "last_trade_time": "2026-11-05T15:29:26", "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "PLTR270115C00260000", "bid": 0.33, "bid_size": 235.0, "ask": 0.41, "ask_size": 443.0, "iv": 0.5159, "open_interest": 3675.0, "volume": 145.0, "delta": 0.0292, "gamma": 0.0018, "vega": 0.0471, "theta": -0.0183, "rho": 0.0077, "theo": 0.3608, "change": -0.065, "open": 0.41, "high": 0.41, "low": 0.33, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-13T14:02:41", "percent_change": -14.6067, "prev_day_close": 0.444999992847443}, {"option": "PLTR270115P00260000", "bid": 90.5, "bid_size": 26.0, "ask": 93.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.003, "theta": -0.0052, "rho": -0.0043, "theo": 92.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.95, "last_trade_time": "2026-11-03T15:29:06", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "PLTR270115C00270000", "bid": 0.22, "bid_size": 307.0, "ask": 0.3, "ask_size": 351.0, "iv": 0.5245, "open_interest": 2997.0, "volume": 190.0, "delta": 0.0212, "gamma": 0.0014, "vega": 0.0361, "theta": -0.0142, "rho": 0.0056, "theo": 0.2548, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-13T13:38:11", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "PLTR270115P00270000", "bid": 100.45, "bid_size": 11.0, "ask": 103.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0, "theo": 102.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.4, "last_trade_time": "2026-11-03T09:37:34", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "PLTR270115C00280000", "bid": 0.15, "bid_size": 204.0, "ask": 0.22, "ask_size": 64.0, "iv": 0.5331, "open_interest": 7001.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.001, "vega": 0.0279, "theta": -0.0111, "rho": 0.0041, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-12T09:32:55", "percent_change": 0.0, "prev_day_close": 0.219999995082617}, {"option": "PLTR270115P00280000", "bid": 110.5, "bid_size": 15.0, "ask": 113.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.7, "last_trade_time": "2026-11-05T14:55:08", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "PLTR270115C00290000", "bid": 0.1, "bid_size": 386.0, "ask": 0.19, "ask_size": 476.0, "iv": 0.5472, "open_interest": 2464.0, "volume": 1.0, "delta": 0.0119, "gamma": 0.0008, "vega": 0.022, "theta": -0.0089, "rho": 0.0031, "theo": 0.1374, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T10:26:53", "percent_change": -47.8261, "prev_day_close": 0.230000004172325}, {"option": "PLTR270115P00290000", "bid": 120.5, "bid_size": 34.0, "ask": 123.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.65, "last_trade_time": "2026-11-05T11:15:30", "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "PLTR270115C00300000", "bid": 0.08, "bid_size": 3.0, "ask": 0.15, "ask_size": 260.0, "iv": 0.5606, "open_interest": 5814.0, "volume": 3.0, "delta": 0.0092, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0072, "rho": 0.0024, "theo": 0.1056, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:58:05", "percent_change": -8.33334, "prev_day_close": 0.120000004768372}, {"option": "PLTR270115P00300000", "bid": 130.5, "bid_size": 15.0, "ask": 133.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.95, "last_trade_time": "2026-11-03T15:55:43", "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "PLTR270115C00310000", "bid": 0.05, "bid_size": 346.0, "ask": 0.1, "ask_size": 288.0, "iv": 0.5607, "open_interest": 1375.0, "volume": 196.0, "delta": 0.0074, "gamma": 0.0005, "vega": 0.0144, "theta": -0.006, "rho": 0.0019, "theo": 0.0837, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T14:07:06", "percent_change": -26.3158, "prev_day_close": 0.0949999988079071}, {"option": "PLTR270115P00310000", "bid": 140.5, "bid_size": 34.0, "ask": 143.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-11-02T15:23:39", "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "PLTR270115C00320000", "bid": 0.04, "bid_size": 2.0, "ask": 0.15, "ask_size": 268.0, "iv": 0.6011, "open_interest": 1358.0, "volume": 6.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0052, "rho": 0.0016, "theo": 0.0684, "change": -0.25, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T14:32:50", "percent_change": -83.3333, "prev_day_close": 0.299999991431832}, {"option": "PLTR270115P00320000", "bid": 150.5, "bid_size": 15.0, "ask": 153.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.95, "last_trade_time": "2026-11-02T14:52:27", "percent_change": 0.0, "prev_day_close": 148.425003051758}, {"option": "PLTR270115C00330000", "bid": 0.01, "bid_size": 352.0, "ask": 0.13, "ask_size": 471.0, "iv": 0.606, "open_interest": 4079.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0045, "rho": 0.0013, "theo": 0.0573, "change": -0.16, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T12:34:30", "percent_change": -55.1724, "prev_day_close": 0.289999996311963}, {"option": "PLTR270115P00330000", "bid": 160.5, "bid_size": 34.0, "ask": 163.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.93, "last_trade_time": "2026-11-03T15:55:43", "percent_change": 0.0, "prev_day_close": 158.525001525879}, {"option": "PLTR270115C00340000", "bid": 0.03, "bid_size": 232.0, "ask": 0.07, "ask_size": 295.0, "iv": 0.6087, "open_interest": 3203.0, "volume": 2.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0089, "theta": -0.004, "rho": 0.0011, "theo": 0.0491, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T12:35:21", "percent_change": 33.3333, "prev_day_close": 0.0900000026449561}, {"option": "PLTR270115P00340000", "bid": 170.5, "bid_size": 15.0, "ask": 173.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.1, "last_trade_time": "2026-11-03T13:25:16", "percent_change": 0.0, "prev_day_close": 168.425003051758}, {"option": "PLTR270115C00350000", "bid": 0.02, "bid_size": 155.0, "ask": 0.12, "ask_size": 155.0, "iv": 0.6517, "open_interest": 3607.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0036, "rho": 0.001, "theo": 0.0429, "change": 0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T14:04:09", "percent_change": 100.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR270115P00350000", "bid": 180.45, "bid_size": 33.0, "ask": 183.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.2, "last_trade_time": "2026-11-02T09:37:45", "percent_change": 0.0, "prev_day_close": 178.425003051758}, {"option": "PLTR270115C00360000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 233.0, "iv": 0.6384, "open_interest": 7511.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.007, "theta": -0.0032, "rho": 0.0008, "theo": 0.038, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T12:04:49", "percent_change": -40.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR270115P00360000", "bid": 190.5, "bid_size": 15.0, "ask": 193.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.77, "last_trade_time": "2026-04-06T15:00:41", "percent_change": 0.0, "prev_day_close": 188.425003051758}, {"option": "PLTR270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 155.0, "iv": 0.6897, "open_interest": 1068.0, "volume": 4.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0063, "theta": -0.003, "rho": 0.0008, "theo": 0.034, "change": 0.105, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T10:52:50", "percent_change": 420.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR270115P00370000", "bid": 200.5, "bid_size": 34.0, "ask": 203.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.9, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 198.425003051758}, {"option": "PLTR270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 46.0, "iv": 0.7937, "open_interest": 1269.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0027, "rho": 0.0007, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T14:11:48", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PLTR270115P00380000", "bid": 210.5, "bid_size": 34.0, "ask": 213.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 209.55, "last_trade_time": "2026-11-03T09:47:15", "percent_change": 0.0, "prev_day_close": 208.425003051758}, {"option": "PLTR270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6797, "open_interest": 1390.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0025, "rho": 0.0006, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T09:54:33", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PLTR270115P00390000", "bid": 220.45, "bid_size": 18.0, "ask": 223.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.55, "last_trade_time": "2026-06-04T09:46:45", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "PLTR270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.743, "open_interest": 3472.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0023, "rho": 0.0005, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T12:30:30", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "PLTR270115P00400000", "bid": 230.45, "bid_size": 34.0, "ask": 233.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.25, "last_trade_time": "2025-12-29T15:51:14", "percent_change": 0.0, "prev_day_close": 228.425003051758}, {"option": "PLTR270115C00410000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.6916, "open_interest": 10152.0, "volume": 18.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0022, "rho": 0.0005, "theo": 0.0233, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:00:37", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "PLTR270115P00410000", "bid": 240.5, "bid_size": 15.0, "ask": 243.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.95, "last_trade_time": "2026-09-15T12:53:05", "percent_change": 0.0, "prev_day_close": 238.425003051758}, {"option": "PLTR270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 106.0, "iv": 0.9379, "open_interest": 1288.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.004, "theta": -0.002, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PLTR270115P00420000", "bid": 250.5, "bid_size": 19.0, "ask": 253.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.425003051758}, {"option": "PLTR270219C00060000", "bid": 107.9, "bid_size": 26.0, "ask": 110.55, "ask_size": 26.0, "iv": 1.0056, "open_interest": 70.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0075, "rho": 0.1553, "theo": 109.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.59, "last_trade_time": "2026-11-09T13:57:51", "percent_change": 0.0, "prev_day_close": 112.574996948242}, {"option": "PLTR270219P00060000", "bid": 0.13, "bid_size": 184.0, "ask": 0.26, "ask_size": 302.0, "iv": 0.8984, "open_interest": 329.0, "volume": 20.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.017, "theta": -0.0075, "rho": -0.0035, "theo": 0.2004, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T10:38:25", "percent_change": -2.43903, "prev_day_close": 0.205000005662441}, {"option": "PLTR270219C00065000", "bid": 103.0, "bid_size": 57.0, "ask": 105.65, "ask_size": 58.0, "iv": 0.9462, "open_interest": 29.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0213, "theta": -0.009, "rho": 0.1675, "theo": 104.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.48, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "PLTR270219P00065000", "bid": 0.09, "bid_size": 74.0, "ask": 0.42, "ask_size": 79.0, "iv": 0.8649, "open_interest": 354.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0091, "rho": -0.0045, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T14:24:55", "percent_change": 0.0, "prev_day_close": 0.254999991506338}, {"option": "PLTR270219C00070000", "bid": 98.1, "bid_size": 21.0, "ask": 100.75, "ask_size": 27.0, "iv": 0.89, "open_interest": 45.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0263, "theta": -0.0108, "rho": 0.1795, "theo": 99.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.95, "last_trade_time": "2026-11-10T14:07:17", "percent_change": 0.0, "prev_day_close": 102.774997711182}, {"option": "PLTR270219P00070000", "bid": 0.16, "bid_size": 46.0, "ask": 0.48, "ask_size": 46.0, "iv": 0.8299, "open_interest": 490.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0264, "theta": -0.0108, "rho": -0.0057, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:38:07", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "PLTR270219C00075000", "bid": 93.3, "bid_size": 11.0, "ask": 95.9, "ask_size": 26.0, "iv": 0.856, "open_interest": 22.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.0322, "theta": -0.0127, "rho": 0.1912, "theo": 94.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.92, "last_trade_time": "2026-11-03T09:55:19", "percent_change": 0.0, "prev_day_close": 97.875}, {"option": "PLTR270219P00075000", "bid": 0.23, "bid_size": 241.0, "ask": 0.56, "ask_size": 233.0, "iv": 0.796, "open_interest": 632.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0324, "theta": -0.0127, "rho": -0.0071, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-12T13:20:26", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "PLTR270219C00080000", "bid": 88.4, "bid_size": 17.0, "ask": 91.05, "ask_size": 28.0, "iv": 0.8089, "open_interest": 84.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0007, "vega": 0.0391, "theta": -0.0149, "rho": 0.2025, "theo": 89.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T10:53:05", "percent_change": 0.0, "prev_day_close": 92.9749984741211}, {"option": "PLTR270219P00080000", "bid": 0.47, "bid_size": 4.0, "ask": 0.59, "ask_size": 109.0, "iv": 0.7755, "open_interest": 934.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0007, "vega": 0.0393, "theta": -0.015, "rho": -0.0089, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T14:36:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PLTR270219C00085000", "bid": 83.6, "bid_size": 67.0, "ask": 86.25, "ask_size": 79.0, "iv": 0.7773, "open_interest": 56.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0008, "vega": 0.0474, "theta": -0.0174, "rho": 0.2134, "theo": 84.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.31, "last_trade_time": "2026-10-27T14:09:16", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "PLTR270219P00085000", "bid": 0.45, "bid_size": 396.0, "ask": 0.66, "ask_size": 174.0, "iv": 0.7252, "open_interest": 620.0, "volume": 63.0, "delta": -0.0229, "gamma": 0.0008, "vega": 0.0477, "theta": -0.0175, "rho": -0.0112, "theo": 0.6143, "change": 0.07, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T15:28:35", "percent_change": 13.2075, "prev_day_close": 0.530000001192093}, {"option": "PLTR270219C00090000", "bid": 78.75, "bid_size": 78.0, "ask": 81.5, "ask_size": 97.0, "iv": 0.7435, "open_interest": 99.0, "volume": 0.0, "delta": 0.972, "gamma": 0.001, "vega": 0.0571, "theta": -0.0202, "rho": 0.2237, "theo": 79.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-11-06T10:59:09", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "PLTR270219P00090000", "bid": 0.7, "bid_size": 155.0, "ask": 0.82, "ask_size": 293.0, "iv": 0.7117, "open_interest": 312.0, "volume": 34.0, "delta": -0.0287, "gamma": 0.0011, "vega": 0.0573, "theta": -0.0204, "rho": -0.0139, "theo": 0.764, "change": 0.135, "open": 0.76, "high": 0.82, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-13T15:28:35", "percent_change": 20.6107, "prev_day_close": 0.655000001192093}, {"option": "PLTR270219C00095000", "bid": 74.05, "bid_size": 74.0, "ask": 76.75, "ask_size": 78.0, "iv": 0.7185, "open_interest": 34.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0013, "vega": 0.0686, "theta": -0.0236, "rho": 0.2333, "theo": 75.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.23, "last_trade_time": "2026-11-06T14:24:52", "percent_change": 0.0, "prev_day_close": 78.5750007629394}, {"option": "PLTR270219P00095000", "bid": 0.87, "bid_size": 157.0, "ask": 1.01, "ask_size": 330.0, "iv": 0.6871, "open_interest": 1308.0, "volume": 57.0, "delta": -0.0358, "gamma": 0.0013, "vega": 0.0691, "theta": -0.0237, "rho": -0.0173, "theo": 0.9536, "change": 0.16, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-13T13:50:01", "percent_change": 19.2771, "prev_day_close": 0.8299999833107}, {"option": "PLTR270219C00100000", "bid": 68.9, "bid_size": 141.0, "ask": 72.05, "ask_size": 168.0, "iv": 0.666, "open_interest": 432.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0016, "vega": 0.0821, "theta": -0.0274, "rho": 0.2419, "theo": 70.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.75, "last_trade_time": "2026-11-05T09:37:52", "percent_change": 0.0, "prev_day_close": 74.0249977111816}, {"option": "PLTR270219P00100000", "bid": 1.08, "bid_size": 275.0, "ask": 1.24, "ask_size": 157.0, "iv": 0.6639, "open_interest": 1919.0, "volume": 218.0, "delta": -0.0447, "gamma": 0.0016, "vega": 0.0825, "theta": -0.0276, "rho": -0.0216, "theo": 1.1965, "change": 0.06, "open": 1.25, "high": 1.28, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-13T15:51:12", "percent_change": 5.71428, "prev_day_close": 1.05000001192093}, {"option": "PLTR270219C00105000", "bid": 64.7, "bid_size": 85.0, "ask": 67.45, "ask_size": 88.0, "iv": 0.6714, "open_interest": 71.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.002, "vega": 0.0979, "theta": -0.0319, "rho": 0.2494, "theo": 65.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-11-06T10:59:07", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "PLTR270219P00105000", "bid": 1.42, "bid_size": 157.0, "ask": 1.61, "ask_size": 231.0, "iv": 0.6517, "open_interest": 717.0, "volume": 24.0, "delta": -0.0556, "gamma": 0.002, "vega": 0.0985, "theta": -0.0321, "rho": -0.0268, "theo": 1.504, "change": 0.185, "open": 1.6, "high": 1.6, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-13T15:34:24", "percent_change": 13.8577, "prev_day_close": 1.33499997854233}, {"option": "PLTR270219C00110000", "bid": 60.0, "bid_size": 402.0, "ask": 62.15, "ask_size": 331.0, "iv": 0.6125, "open_interest": 287.0, "volume": 8.0, "delta": 0.9318, "gamma": 0.0024, "vega": 0.1158, "theta": -0.0369, "rho": 0.2557, "theo": 61.323, "change": -2.275, "open": 63.0, "high": 63.0, "low": 62.3, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-11-13T15:07:10", "percent_change": -3.52304, "prev_day_close": 64.5750007629394}, {"option": "PLTR270219P00110000", "bid": 1.81, "bid_size": 235.0, "ask": 2.03, "ask_size": 434.0, "iv": 0.6368, "open_interest": 1835.0, "volume": 44.0, "delta": -0.0691, "gamma": 0.0024, "vega": 0.1163, "theta": -0.0372, "rho": -0.0332, "theo": 1.8987, "change": 0.36, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-13T12:43:01", "percent_change": 21.6867, "prev_day_close": 1.66000002622604}, {"option": "PLTR270219C00115000", "bid": 55.25, "bid_size": 167.0, "ask": 58.45, "ask_size": 256.0, "iv": 0.6192, "open_interest": 388.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0029, "vega": 0.1361, "theta": -0.0426, "rho": 0.2602, "theo": 56.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.59, "last_trade_time": "2026-11-12T11:34:00", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "PLTR270219P00115000", "bid": 2.31, "bid_size": 157.0, "ask": 2.48, "ask_size": 276.0, "iv": 0.6214, "open_interest": 2469.0, "volume": 35.0, "delta": -0.0855, "gamma": 0.0029, "vega": 0.1366, "theta": -0.0429, "rho": -0.041, "theo": 2.3976, "change": 0.17, "open": 2.51, "high": 2.51, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-13T15:52:10", "percent_change": 7.98122, "prev_day_close": 2.12999999523163}, {"option": "PLTR270219C00120000", "bid": 51.85, "bid_size": 286.0, "ask": 54.15, "ask_size": 431.0, "iv": 0.6374, "open_interest": 1520.0, "volume": 1.0, "delta": 0.8964, "gamma": 0.0034, "vega": 0.158, "theta": -0.0487, "rho": 0.2632, "theo": 52.5615, "change": -3.245, "open": 52.58, "high": 52.58, "low": 52.58, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-11-13T11:37:07", "percent_change": -5.81281, "prev_day_close": 55.8250007629394}, {"option": "PLTR270219P00120000", "bid": 2.93, "bid_size": 151.0, "ask": 3.15, "ask_size": 334.0, "iv": 0.6115, "open_interest": 2643.0, "volume": 33.0, "delta": -0.1048, "gamma": 0.0034, "vega": 0.1588, "theta": -0.0491, "rho": -0.0501, "theo": 3.019, "change": 0.31, "open": 2.72, "high": 3.2, "low": 2.72, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T15:50:00", "percent_change": 11.5242, "prev_day_close": 2.69000005722046}, {"option": "PLTR270219C00125000", "bid": 47.45, "bid_size": 377.0, "ask": 48.95, "ask_size": 168.0, "iv": 0.5901, "open_interest": 530.0, "volume": 18.0, "delta": 0.874, "gamma": 0.004, "vega": 0.1814, "theta": -0.0551, "rho": 0.2643, "theo": 48.3825, "change": -4.1, "open": 46.6, "high": 48.7, "low": 46.25, "tick": "down", "last_trade_price": 47.45, "last_trade_time": "2026-11-13T12:43:37", "percent_change": -7.95345, "prev_day_close": 51.5500011444092}, {"option": "PLTR270219P00125000", "bid": 3.7, "bid_size": 155.0, "ask": 4.0, "ask_size": 170.0, "iv": 0.6041, "open_interest": 945.0, "volume": 48.0, "delta": -0.1274, "gamma": 0.004, "vega": 0.1821, "theta": -0.0557, "rho": -0.0607, "theo": 3.7829, "change": 0.375, "open": 3.8, "high": 3.8, "low": 3.65, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-13T15:58:27", "percent_change": 11.2782, "prev_day_close": 3.32500004768372}, {"option": "PLTR270219C00130000", "bid": 43.7, "bid_size": 175.0, "ask": 45.7, "ask_size": 540.0, "iv": 0.608, "open_interest": 637.0, "volume": 20.0, "delta": 0.8485, "gamma": 0.0046, "vega": 0.2055, "theta": -0.0617, "rho": 0.2636, "theo": 44.3688, "change": -3.375, "open": 42.6, "high": 42.6, "low": 42.6, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-11-13T10:15:07", "percent_change": -7.16941, "prev_day_close": 47.0749988555908}, {"option": "PLTR270219P00130000", "bid": 4.6, "bid_size": 79.0, "ask": 4.9, "ask_size": 350.0, "iv": 0.5941, "open_interest": 1502.0, "volume": 48.0, "delta": -0.1533, "gamma": 0.0046, "vega": 0.2065, "theta": -0.0624, "rho": -0.0728, "theo": 4.7059, "change": 0.525, "open": 4.85, "high": 4.9, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-13T14:21:43", "percent_change": 12.5748, "prev_day_close": 4.17500019073486}, {"option": "PLTR270219C00135000", "bid": 39.4, "bid_size": 200.0, "ask": 41.6, "ask_size": 324.0, "iv": 0.5838, "open_interest": 261.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0052, "vega": 0.2295, "theta": -0.0682, "rho": 0.2611, "theo": 40.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-12T10:17:28", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "PLTR270219P00135000", "bid": 5.7, "bid_size": 155.0, "ask": 6.0, "ask_size": 185.0, "iv": 0.5868, "open_interest": 1316.0, "volume": 81.0, "delta": -0.1822, "gamma": 0.0052, "vega": 0.2307, "theta": -0.0691, "rho": -0.0861, "theo": 5.8015, "change": 0.675, "open": 5.26, "high": 6.38, "low": 5.26, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:41:22", "percent_change": 13.1707, "prev_day_close": 5.125}, {"option": "PLTR270219C00140000", "bid": 35.9, "bid_size": 534.0, "ask": 37.85, "ask_size": 552.0, "iv": 0.5791, "open_interest": 613.0, "volume": 1.0, "delta": 0.7885, "gamma": 0.0057, "vega": 0.253, "theta": -0.0744, "rho": 0.2566, "theo": 36.8515, "change": -2.435, "open": 37.14, "high": 37.14, "low": 37.14, "tick": "down", "last_trade_price": 37.14, "last_trade_time": "2026-11-13T13:31:19", "percent_change": -6.15287, "prev_day_close": 39.5749988555908}, {"option": "PLTR270219P00140000", "bid": 6.95, "bid_size": 79.0, "ask": 7.25, "ask_size": 205.0, "iv": 0.5788, "open_interest": 2905.0, "volume": 50.0, "delta": -0.2141, "gamma": 0.0058, "vega": 0.2541, "theta": -0.0755, "rho": -0.1007, "theo": 7.0843, "change": 0.775, "open": 6.7, "high": 7.77, "low": 6.42, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-13T15:41:22", "percent_change": 12.3506, "prev_day_close": 6.27500009536743}, {"option": "PLTR270219C00145000", "bid": 32.5, "bid_size": 37.0, "ask": 34.2, "ask_size": 322.0, "iv": 0.5712, "open_interest": 792.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0063, "vega": 0.2748, "theta": -0.0802, "rho": 0.2506, "theo": 33.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.32, "last_trade_time": "2026-11-12T11:18:49", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PLTR270219P00145000", "bid": 8.4, "bid_size": 235.0, "ask": 8.75, "ask_size": 431.0, "iv": 0.5727, "open_interest": 2860.0, "volume": 13.0, "delta": -0.2487, "gamma": 0.0064, "vega": 0.2763, "theta": -0.0814, "rho": -0.1162, "theo": 8.5637, "change": 0.8, "open": 8.55, "high": 9.3, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-13T14:30:59", "percent_change": 10.4575, "prev_day_close": 7.65000009536743}, {"option": "PLTR270219C00150000", "bid": 29.55, "bid_size": 255.0, "ask": 30.55, "ask_size": 189.0, "iv": 0.5616, "open_interest": 3169.0, "volume": 20.0, "delta": 0.7182, "gamma": 0.0068, "vega": 0.2947, "theta": -0.0853, "rho": 0.243, "theo": 30.1065, "change": -2.6, "open": 31.57, "high": 31.57, "low": 28.17, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-11-13T15:59:58", "percent_change": -7.98771, "prev_day_close": 32.5499992370606}, {"option": "PLTR270219P00150000", "bid": 10.1, "bid_size": 102.0, "ask": 10.55, "ask_size": 417.0, "iv": 0.5695, "open_interest": 1894.0, "volume": 33.0, "delta": -0.2855, "gamma": 0.0069, "vega": 0.2959, "theta": -0.0867, "rho": -0.1326, "theo": 10.2469, "change": 0.795, "open": 9.56, "high": 11.0, "low": 9.49, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-13T15:10:05", "percent_change": 8.61789, "prev_day_close": 9.22499990463257}, {"option": "PLTR270219C00155000", "bid": 26.65, "bid_size": 138.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.5598, "open_interest": 448.0, "volume": 11.0, "delta": 0.6801, "gamma": 0.0073, "vega": 0.3119, "theta": -0.0896, "rho": 0.2338, "theo": 27.0421, "change": -2.3, "open": 26.64, "high": 27.75, "low": 26.64, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-13T15:56:09", "percent_change": -7.84983, "prev_day_close": 29.2999992370606}, {"option": "PLTR270219P00155000", "bid": 12.05, "bid_size": 78.0, "ask": 12.35, "ask_size": 78.0, "iv": 0.5638, "open_interest": 3618.0, "volume": 21.0, "delta": -0.3243, "gamma": 0.0074, "vega": 0.3128, "theta": -0.0912, "rho": -0.1498, "theo": 12.1426, "change": 1.3, "open": 11.5, "high": 13.0, "low": 11.5, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-13T15:58:50", "percent_change": 11.9266, "prev_day_close": 10.9000000953674}, {"option": "PLTR270219C00160000", "bid": 23.7, "bid_size": 232.0, "ask": 24.45, "ask_size": 94.0, "iv": 0.5539, "open_interest": 1046.0, "volume": 50.0, "delta": 0.6406, "gamma": 0.0077, "vega": 0.326, "theta": -0.0929, "rho": 0.2238, "theo": 24.1896, "change": -1.795, "open": 25.0, "high": 25.0, "low": 22.55, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-11-13T14:01:59", "percent_change": -6.81861, "prev_day_close": 26.3249998092651}, {"option": "PLTR270219P00160000", "bid": 14.05, "bid_size": 195.0, "ask": 14.5, "ask_size": 417.0, "iv": 0.5581, "open_interest": 1048.0, "volume": 22.0, "delta": -0.3646, "gamma": 0.0078, "vega": 0.3267, "theta": -0.0948, "rho": -0.1656, "theo": 14.2528, "change": 1.175, "open": 14.75, "high": 15.13, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-13T14:53:42", "percent_change": 9.12621, "prev_day_close": 12.875}, {"option": "PLTR270219C00165000", "bid": 21.2, "bid_size": 145.0, "ask": 21.8, "ask_size": 137.0, "iv": 0.5518, "open_interest": 776.0, "volume": 228.0, "delta": 0.6002, "gamma": 0.008, "vega": 0.3367, "theta": -0.0953, "rho": 0.2124, "theo": 21.5514, "change": -1.605, "open": 22.5, "high": 22.8, "low": 19.99, "tick": "down", "last_trade_price": 21.92, "last_trade_time": "2026-11-13T15:41:19", "percent_change": -6.82253, "prev_day_close": 23.5249996185303}, {"option": "PLTR270219P00165000", "bid": 16.4, "bid_size": 164.0, "ask": 16.85, "ask_size": 156.0, "iv": 0.5546, "open_interest": 1443.0, "volume": 154.0, "delta": -0.4059, "gamma": 0.0082, "vega": 0.337, "theta": -0.0974, "rho": -0.1832, "theo": 16.5828, "change": 1.3, "open": 17.79, "high": 17.85, "low": 16.27, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-13T15:50:00", "percent_change": 8.63788, "prev_day_close": 15.0499997138977}, {"option": "PLTR270219C00170000", "bid": 18.85, "bid_size": 205.0, "ask": 19.35, "ask_size": 79.0, "iv": 0.5488, "open_interest": 1239.0, "volume": 36.0, "delta": 0.5594, "gamma": 0.0082, "vega": 0.3437, "theta": -0.0967, "rho": 0.2005, "theo": 19.1264, "change": -1.535, "open": 20.0, "high": 20.0, "low": 17.85, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-11-13T15:41:19", "percent_change": -7.30083, "prev_day_close": 21.0249996185303}, {"option": "PLTR270219P00170000", "bid": 18.95, "bid_size": 79.0, "ask": 19.55, "ask_size": 184.0, "iv": 0.553, "open_interest": 1469.0, "volume": 173.0, "delta": -0.4477, "gamma": 0.0084, "vega": 0.3435, "theta": -0.0991, "rho": -0.1991, "theo": 19.1321, "change": 1.45, "open": 20.15, "high": 20.45, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-13T14:04:00", "percent_change": 8.30946, "prev_day_close": 17.4499998092651}, {"option": "PLTR270219C00175000", "bid": 16.5, "bid_size": 466.0, "ask": 17.2, "ask_size": 316.0, "iv": 0.5444, "open_interest": 1118.0, "volume": 49.0, "delta": 0.5187, "gamma": 0.0084, "vega": 0.3472, "theta": -0.097, "rho": 0.188, "theo": 16.9133, "change": -1.25, "open": 17.75, "high": 17.8, "low": 15.7, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-13T15:27:13", "percent_change": -6.72043, "prev_day_close": 18.5999994277954}, {"option": "PLTR270219P00175000", "bid": 21.65, "bid_size": 55.0, "ask": 22.2, "ask_size": 487.0, "iv": 0.5471, "open_interest": 1042.0, "volume": 26.0, "delta": -0.4895, "gamma": 0.0086, "vega": 0.3462, "theta": -0.0998, "rho": -0.2142, "theo": 21.8962, "change": 1.895, "open": 20.25, "high": 23.03, "low": 20.25, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-11-13T13:29:25", "percent_change": 9.4396, "prev_day_close": 20.0750007629395}, {"option": "PLTR270219C00180000", "bid": 14.65, "bid_size": 182.0, "ask": 15.05, "ask_size": 3.0, "iv": 0.5417, "open_interest": 2224.0, "volume": 83.0, "delta": 0.4786, "gamma": 0.0084, "vega": 0.347, "theta": -0.0964, "rho": 0.1751, "theo": 14.9053, "change": -1.65, "open": 15.07, "high": 15.5, "low": 14.15, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-13T15:57:17", "percent_change": -10.0304, "prev_day_close": 16.4499998092651}, {"option": "PLTR270219P00180000", "bid": 24.65, "bid_size": 88.0, "ask": 25.2, "ask_size": 86.0, "iv": 0.5448, "open_interest": 913.0, "volume": 13.0, "delta": -0.5309, "gamma": 0.0086, "vega": 0.3451, "theta": -0.0995, "rho": -0.2288, "theo": 24.8746, "change": 1.6, "open": 25.85, "high": 25.85, "low": 24.27, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-13T15:50:00", "percent_change": 6.9869, "prev_day_close": 22.8999996185303}, {"option": "PLTR270219C00185000", "bid": 12.85, "bid_size": 225.0, "ask": 13.35, "ask_size": 247.0, "iv": 0.5409, "open_interest": 2591.0, "volume": 13.0, "delta": 0.4394, "gamma": 0.0083, "vega": 0.3435, "theta": -0.095, "rho": 0.1624, "theo": 13.0963, "change": -0.975, "open": 14.65, "high": 14.65, "low": 12.45, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-13T15:21:38", "percent_change": -6.71256, "prev_day_close": 14.5250000953674}, {"option": "PLTR270219P00185000", "bid": 27.75, "bid_size": 29.0, "ask": 28.4, "ask_size": 26.0, "iv": 0.5414, "open_interest": 567.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0086, "vega": 0.3403, "theta": -0.0983, "rho": -0.2407, "theo": 28.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.77, "last_trade_time": "2026-11-12T10:40:34", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PLTR270219C00190000", "bid": 11.3, "bid_size": 192.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.5381, "open_interest": 12277.0, "volume": 10154.0, "delta": 0.4016, "gamma": 0.0082, "vega": 0.3368, "theta": -0.0927, "rho": 0.1494, "theo": 11.4712, "change": -1.375, "open": 12.8, "high": 12.8, "low": 10.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-13T15:58:52", "percent_change": -10.7632, "prev_day_close": 12.7750000953674}, {"option": "PLTR270219P00190000", "bid": 31.1, "bid_size": 110.0, "ask": 31.75, "ask_size": 151.0, "iv": 0.5385, "open_interest": 1006.0, "volume": 3.0, "delta": -0.6107, "gamma": 0.0085, "vega": 0.3324, "theta": -0.0964, "rho": -0.2513, "theo": 31.4327, "change": 2.615, "open": 32.14, "high": 32.14, "low": 31.7, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-11-13T11:49:44", "percent_change": 8.97854, "prev_day_close": 29.125}, {"option": "PLTR270219C00195000", "bid": 9.8, "bid_size": 416.0, "ask": 10.25, "ask_size": 416.0, "iv": 0.5368, "open_interest": 2495.0, "volume": 65.0, "delta": 0.3656, "gamma": 0.008, "vega": 0.3277, "theta": -0.0898, "rho": 0.1372, "theo": 10.0316, "change": -1.0, "open": 10.57, "high": 10.65, "low": 8.98, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-13T15:47:17", "percent_change": -8.92857, "prev_day_close": 11.2000002861023}, {"option": "PLTR270219P00195000", "bid": 33.95, "bid_size": 149.0, "ask": 35.75, "ask_size": 45.0, "iv": 0.5326, "open_interest": 958.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0084, "vega": 0.3211, "theta": -0.0939, "rho": -0.2585, "theo": 34.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-11T13:13:58", "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "PLTR270219C00200000", "bid": 8.6, "bid_size": 16.0, "ask": 8.9, "ask_size": 181.0, "iv": 0.5356, "open_interest": 3920.0, "volume": 98.0, "delta": 0.3315, "gamma": 0.0077, "vega": 0.3161, "theta": -0.0863, "rho": 0.1251, "theo": 8.752, "change": -1.06, "open": 9.05, "high": 9.25, "low": 7.74, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-13T15:59:12", "percent_change": -10.8163, "prev_day_close": 9.7999997138977}, {"option": "PLTR270219P00200000", "bid": 38.35, "bid_size": 11.0, "ask": 39.25, "ask_size": 196.0, "iv": 0.5381, "open_interest": 1409.0, "volume": 2.0, "delta": -0.6842, "gamma": 0.0081, "vega": 0.3077, "theta": -0.0908, "rho": -0.2649, "theo": 38.7257, "change": 4.325, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-13T10:21:18", "percent_change": 11.9889, "prev_day_close": 36.0750007629394}, {"option": "PLTR270219C00210000", "bid": 6.45, "bid_size": 36.0, "ask": 6.75, "ask_size": 157.0, "iv": 0.5329, "open_interest": 3919.0, "volume": 23.0, "delta": 0.2699, "gamma": 0.0071, "vega": 0.2881, "theta": -0.0782, "rho": 0.1029, "theo": 6.6323, "change": -0.805, "open": 6.78, "high": 6.92, "low": 6.54, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-13T15:59:12", "percent_change": -10.8418, "prev_day_close": 7.42500019073486}, {"option": "PLTR270219P00210000", "bid": 45.35, "bid_size": 389.0, "ask": 47.2, "ask_size": 167.0, "iv": 0.52, "open_interest": 507.0, "volume": 25.0, "delta": -0.7495, "gamma": 0.0076, "vega": 0.2743, "theta": -0.0834, "rho": -0.2684, "theo": 46.652, "change": 4.1, "open": 47.8, "high": 47.8, "low": 47.8, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-11-13T10:18:07", "percent_change": 9.38215, "prev_day_close": 43.7000007629394}, {"option": "PLTR270219C00220000", "bid": 4.8, "bid_size": 130.0, "ask": 5.15, "ask_size": 135.0, "iv": 0.5324, "open_interest": 4079.0, "volume": 100.0, "delta": 0.2174, "gamma": 0.0063, "vega": 0.2565, "theta": -0.0693, "rho": 0.0836, "theo": 5.0083, "change": -0.595, "open": 5.1, "high": 5.28, "low": 4.34, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-11-13T15:39:06", "percent_change": -10.4846, "prev_day_close": 5.67500019073486}, {"option": "PLTR270219P00220000", "bid": 53.35, "bid_size": 126.0, "ask": 56.1, "ask_size": 114.0, "iv": 0.5171, "open_interest": 272.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0068, "vega": 0.2357, "theta": -0.0754, "rho": -0.2602, "theo": 55.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.37, "last_trade_time": "2026-11-11T13:22:21", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "PLTR270219C00230000", "bid": 3.6, "bid_size": 118.0, "ask": 3.9, "ask_size": 135.0, "iv": 0.5331, "open_interest": 2024.0, "volume": 103.0, "delta": 0.1737, "gamma": 0.0055, "vega": 0.2241, "theta": -0.0604, "rho": 0.0673, "theo": 3.7791, "change": -0.35, "open": 3.7, "high": 3.98, "low": 3.7, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-13T15:10:39", "percent_change": -8.23529, "prev_day_close": 4.25}, {"option": "PLTR270219P00230000", "bid": 62.25, "bid_size": 314.0, "ask": 64.45, "ask_size": 283.0, "iv": 0.4987, "open_interest": 181.0, "volume": 4.0, "delta": -0.8539, "gamma": 0.0061, "vega": 0.1952, "theta": -0.0671, "rho": -0.2398, "theo": 63.9881, "change": 4.85, "open": 65.35, "high": 65.35, "low": 65.35, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-11-13T10:18:08", "percent_change": 8.01653, "prev_day_close": 60.5}, {"option": "PLTR270219C00240000", "bid": 2.63, "bid_size": 385.0, "ask": 2.98, "ask_size": 186.0, "iv": 0.5334, "open_interest": 1232.0, "volume": 71.0, "delta": 0.1382, "gamma": 0.0047, "vega": 0.193, "theta": -0.0519, "rho": 0.0538, "theo": 2.8564, "change": -0.48, "open": 2.58, "high": 2.98, "low": 2.5, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-13T15:43:21", "percent_change": -14.7692, "prev_day_close": 3.25}, {"option": "PLTR270219P00240000", "bid": 71.5, "bid_size": 121.0, "ask": 74.25, "ask_size": 239.0, "iv": 0.5131, "open_interest": 127.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0054, "vega": 0.1545, "theta": -0.0595, "rho": -0.2142, "theo": 73.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-11-06T12:09:24", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "PLTR270219C00250000", "bid": 2.02, "bid_size": 309.0, "ask": 2.28, "ask_size": 254.0, "iv": 0.5375, "open_interest": 1675.0, "volume": 88.0, "delta": 0.1098, "gamma": 0.004, "vega": 0.1643, "theta": -0.0442, "rho": 0.0429, "theo": 2.1674, "change": -0.265, "open": 2.27, "high": 2.33, "low": 1.89, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-13T15:15:33", "percent_change": -10.664, "prev_day_close": 2.48500001430511}, {"option": "PLTR270219P00250000", "bid": 81.0, "bid_size": 360.0, "ask": 83.25, "ask_size": 117.0, "iv": 0.4668, "open_interest": 1125.0, "volume": 400.0, "delta": -0.927, "gamma": 0.0047, "vega": 0.1156, "theta": -0.0532, "rho": -0.1753, "theo": 82.6704, "change": 5.35, "open": 84.88, "high": 84.88, "low": 84.45, "tick": "no_change", "last_trade_price": 84.45, "last_trade_time": "2026-11-13T10:39:37", "percent_change": 6.76359, "prev_day_close": 79.1000022888184}, {"option": "PLTR270219C00260000", "bid": 1.57, "bid_size": 317.0, "ask": 1.74, "ask_size": 480.0, "iv": 0.5419, "open_interest": 529.0, "volume": 23.0, "delta": 0.0872, "gamma": 0.0033, "vega": 0.1388, "theta": -0.0375, "rho": 0.0342, "theo": 1.6538, "change": -0.08, "open": 1.66, "high": 1.8, "low": 1.66, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-13T15:50:23", "percent_change": -4.25532, "prev_day_close": 1.87999999523163}, {"option": "PLTR270219P00260000", "bid": 90.65, "bid_size": 80.0, "ask": 93.35, "ask_size": 86.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.004, "vega": 0.0784, "theta": -0.0453, "rho": -0.1177, "theo": 92.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-11-02T14:29:48", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "PLTR270219C00270000", "bid": 1.19, "bid_size": 235.0, "ask": 1.39, "ask_size": 431.0, "iv": 0.5473, "open_interest": 581.0, "volume": 36.0, "delta": 0.0695, "gamma": 0.0028, "vega": 0.117, "theta": -0.0316, "rho": 0.0273, "theo": 1.271, "change": -0.215, "open": 1.3, "high": 1.3, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-13T15:57:17", "percent_change": -14.7766, "prev_day_close": 1.4549999833107}, {"option": "PLTR270219P00270000", "bid": 100.5, "bid_size": 27.0, "ask": 103.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.003, "vega": 0.0472, "theta": -0.039, "rho": -0.0711, "theo": 102.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-11-05T15:29:32", "percent_change": 0.0, "prev_day_close": 98.6000022888184}, {"option": "PLTR270219C00280000", "bid": 0.75, "bid_size": 434.0, "ask": 1.05, "ask_size": 157.0, "iv": 0.5408, "open_interest": 317.0, "volume": 22.0, "delta": 0.0556, "gamma": 0.0023, "vega": 0.0984, "theta": -0.0267, "rho": 0.0219, "theo": 0.9855, "change": -0.115, "open": 0.99, "high": 1.01, "low": 0.99, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T13:15:12", "percent_change": -10.2222, "prev_day_close": 1.125}, {"option": "PLTR270219P00280000", "bid": 110.5, "bid_size": 22.0, "ask": 113.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.002, "vega": 0.0208, "theta": -0.0246, "rho": -0.0276, "theo": 112.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.35, "last_trade_time": "2026-11-05T15:29:32", "percent_change": 0.0, "prev_day_close": 108.674999237061}, {"option": "PLTR270219C00290000", "bid": 0.71, "bid_size": 157.0, "ask": 0.88, "ask_size": 206.0, "iv": 0.5582, "open_interest": 147.0, "volume": 12.0, "delta": 0.0445, "gamma": 0.0019, "vega": 0.0824, "theta": -0.0225, "rho": 0.0175, "theo": 0.7681, "change": -0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T13:35:53", "percent_change": -8.57143, "prev_day_close": 0.875}, {"option": "PLTR270219P00290000", "bid": 120.5, "bid_size": 24.0, "ask": 123.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.001, "vega": 0.0093, "theta": -0.0053, "rho": -0.0168, "theo": 122.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.65, "last_trade_time": "2026-10-30T10:54:07", "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "PLTR270219C00300000", "bid": 0.5, "bid_size": 270.0, "ask": 0.66, "ask_size": 194.0, "iv": 0.556, "open_interest": 2189.0, "volume": 1720.0, "delta": 0.0361, "gamma": 0.0016, "vega": 0.0696, "theta": -0.0191, "rho": 0.0142, "theo": 0.6076, "change": -0.04, "open": 0.54, "high": 0.66, "low": 0.54, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-13T14:59:10", "percent_change": -5.97015, "prev_day_close": 0.6700000166893}, {"option": "PLTR270219P00300000", "bid": 130.5, "bid_size": 34.0, "ask": 133.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 132.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-10-12T10:57:37", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "PLTR270219C00310000", "bid": 0.38, "bid_size": 315.0, "ask": 0.53, "ask_size": 309.0, "iv": 0.5603, "open_interest": 578.0, "volume": 82.0, "delta": 0.0294, "gamma": 0.0014, "vega": 0.0588, "theta": -0.0162, "rho": 0.0116, "theo": 0.4861, "change": -0.03, "open": 0.48, "high": 0.51, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T13:46:23", "percent_change": -5.66038, "prev_day_close": 0.529999986290932}, {"option": "PLTR270219P00310000", "bid": 140.5, "bid_size": 15.0, "ask": 143.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.94, "last_trade_time": "2026-10-29T09:59:54", "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "PLTR270219C00320000", "bid": 0.33, "bid_size": 155.0, "ask": 0.44, "ask_size": 220.0, "iv": 0.5712, "open_interest": 1616.0, "volume": 247.0, "delta": 0.0242, "gamma": 0.0011, "vega": 0.0501, "theta": -0.0139, "rho": 0.0095, "theo": 0.3935, "change": 0.0, "open": 0.38, "high": 0.41, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-13T13:35:19", "percent_change": 8.72263e-07, "prev_day_close": 0.409999996423721}, {"option": "PLTR270219P00320000", "bid": 150.45, "bid_size": 19.0, "ask": 153.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.75, "last_trade_time": "2026-10-30T10:54:08", "percent_change": 0.0, "prev_day_close": 148.525001525879}, {"option": "PLTR270219C00330000", "bid": 0.1, "bid_size": 255.0, "ask": 0.48, "ask_size": 274.0, "iv": 0.5702, "open_interest": 52.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.001, "vega": 0.0428, "theta": -0.012, "rho": 0.0079, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-12T12:51:51", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "PLTR270219P00330000", "bid": 160.5, "bid_size": 30.0, "ask": 163.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "PLTR270219C00340000", "bid": 0.07, "bid_size": 110.0, "ask": 0.47, "ask_size": 48.0, "iv": 0.5859, "open_interest": 37.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0008, "vega": 0.0369, "theta": -0.0104, "rho": 0.0066, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-11T10:51:12", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "PLTR270219P00340000", "bid": 170.5, "bid_size": 29.0, "ask": 173.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.85, "last_trade_time": "2026-10-22T14:05:09", "percent_change": 0.0, "prev_day_close": 168.425003051758}, {"option": "PLTR270219C00350000", "bid": 0.05, "bid_size": 110.0, "ask": 0.43, "ask_size": 51.0, "iv": 0.5971, "open_interest": 219.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0007, "vega": 0.032, "theta": -0.0091, "rho": 0.0056, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:44:03", "percent_change": 0.0, "prev_day_close": 0.249999998137355}, {"option": "PLTR270219P00350000", "bid": 180.5, "bid_size": 18.0, "ask": 183.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.525001525879}, {"option": "PLTR270219C00360000", "bid": 0.1, "bid_size": 15.0, "ask": 0.39, "ask_size": 50.0, "iv": 0.618, "open_interest": 294.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0006, "vega": 0.0279, "theta": -0.008, "rho": 0.0048, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T14:27:06", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "PLTR270219P00360000", "bid": 190.5, "bid_size": 34.0, "ask": 193.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.15, "last_trade_time": "2026-11-12T09:32:09", "percent_change": 0.0, "prev_day_close": 188.525001525879}, {"option": "PLTR270219C00370000", "bid": 0.03, "bid_size": 46.0, "ask": 0.41, "ask_size": 49.0, "iv": 0.6284, "open_interest": 28.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0071, "rho": 0.0041, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:05:34", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "PLTR270219P00370000", "bid": 200.5, "bid_size": 14.0, "ask": 203.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "PLTR270219C00380000", "bid": 0.02, "bid_size": 46.0, "ask": 0.53, "ask_size": 64.0, "iv": 0.6643, "open_interest": 159.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0218, "theta": -0.0064, "rho": 0.0036, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:06:02", "percent_change": 0.0, "prev_day_close": 0.239999993704259}, {"option": "PLTR270219P00380000", "bid": 210.5, "bid_size": 27.0, "ask": 213.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.474998474121}, {"option": "PLTR270219C00390000", "bid": 0.02, "bid_size": 66.0, "ask": 0.51, "ask_size": 214.0, "iv": 0.6789, "open_interest": 19.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0194, "theta": -0.0058, "rho": 0.0032, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T11:42:21", "percent_change": 0.0, "prev_day_close": 0.279999985359609}, {"option": "PLTR270219P00390000", "bid": 220.45, "bid_size": 24.0, "ask": 223.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.5}, {"option": "PLTR270219C00400000", "bid": 0.02, "bid_size": 259.0, "ask": 0.49, "ask_size": 434.0, "iv": 0.6928, "open_interest": 192.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0175, "theta": -0.0052, "rho": 0.0028, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:47:32", "percent_change": 0.0, "prev_day_close": 0.264999995008111}, {"option": "PLTR270219P00400000", "bid": 230.45, "bid_size": 19.0, "ask": 233.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.675003051758}, {"option": "PLTR270219C00410000", "bid": 0.01, "bid_size": 157.0, "ask": 0.12, "ask_size": 397.0, "iv": 0.6119, "open_interest": 0.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0158, "theta": -0.0048, "rho": 0.0025, "theo": 0.0977, "change": -0.14, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T14:34:45", "percent_change": -53.8462, "prev_day_close": 0.259999999776483}, {"option": "PLTR270219P00410000", "bid": 240.5, "bid_size": 34.0, "ask": 243.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "PLTR270219C00420000", "bid": 0.01, "bid_size": 16.0, "ask": 0.17, "ask_size": 22.0, "iv": 0.6467, "open_interest": 133.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0044, "rho": 0.0022, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T10:14:17", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "PLTR270219P00420000", "bid": 250.5, "bid_size": 15.0, "ask": 253.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.675003051758}, {"option": "PLTR270319C00025000", "bid": 142.4, "bid_size": 22.0, "ask": 145.05, "ask_size": 26.0, "iv": 1.5668, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0028, "theta": -0.0012, "rho": 0.0836, "theo": 143.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.37, "last_trade_time": "2026-11-06T10:07:56", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "PLTR270319P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 155.0, "iv": 1.239, "open_interest": 797.0, "volume": 3.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0013, "rho": -0.0006, "theo": 0.0308, "change": 0.025, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:37:48", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR270319C00030000", "bid": 137.5, "bid_size": 28.0, "ask": 140.15, "ask_size": 28.0, "iv": 1.4276, "open_interest": 22.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0041, "theta": -0.0017, "rho": 0.1001, "theo": 138.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.38, "last_trade_time": "2026-11-10T13:55:21", "percent_change": 0.0, "prev_day_close": 142.025001525879}, {"option": "PLTR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 27.0, "iv": 1.0555, "open_interest": 82.0, "volume": 11.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0042, "theta": -0.0017, "rho": -0.0008, "theo": 0.0444, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T11:18:49", "percent_change": -77.7778, "prev_day_close": 0.0899999979883432}, {"option": "PLTR270319C00035000", "bid": 132.65, "bid_size": 19.0, "ask": 135.2, "ask_size": 22.0, "iv": 1.3114, "open_interest": 22.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0023, "rho": 0.1166, "theo": 133.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.02, "last_trade_time": "2026-11-11T14:04:54", "percent_change": 0.0, "prev_day_close": 137.125}, {"option": "PLTR270319P00035000", "bid": 0.02, "bid_size": 2.0, "ask": 0.22, "ask_size": 10.0, "iv": 1.0226, "open_interest": 85.0, "volume": 2.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0023, "rho": -0.0012, "theo": 0.0642, "change": -0.06, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T14:56:14", "percent_change": -50.0, "prev_day_close": 0.119999999180436}, {"option": "PLTR270319C00040000", "bid": 127.7, "bid_size": 22.0, "ask": 130.35, "ask_size": 26.0, "iv": 1.2116, "open_interest": 70.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": 0.1328, "theo": 128.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.84, "last_trade_time": "2026-11-10T14:07:56", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "PLTR270319P00040000", "bid": 0.01, "bid_size": 30.0, "ask": 0.19, "ask_size": 10.0, "iv": 1.0021, "open_interest": 198.0, "volume": 1.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": -0.0018, "theo": 0.091, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T14:42:04", "percent_change": 10.0, "prev_day_close": 0.0999999986961484}, {"option": "PLTR270319C00045000", "bid": 122.8, "bid_size": 36.0, "ask": 125.45, "ask_size": 40.0, "iv": 1.1241, "open_interest": 10.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0041, "rho": 0.1489, "theo": 123.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.79, "last_trade_time": "2026-11-05T10:04:14", "percent_change": 0.0, "prev_day_close": 127.200000762939}, {"option": "PLTR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 188.0, "iv": 0.9648, "open_interest": 129.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0041, "rho": -0.0025, "theo": 0.1261, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T14:42:04", "percent_change": 14.2857, "prev_day_close": 0.140000002458692}, {"option": "PLTR270319C00050000", "bid": 117.95, "bid_size": 23.0, "ask": 120.2, "ask_size": 28.0, "iv": 0.9841, "open_interest": 94.0, "volume": 2.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0149, "theta": -0.0052, "rho": 0.1648, "theo": 118.9426, "change": -4.38, "open": 116.78, "high": 118.12, "low": 116.78, "tick": "up", "last_trade_price": 118.12, "last_trade_time": "2026-11-13T11:27:17", "percent_change": -3.57551, "prev_day_close": 122.5}, {"option": "PLTR270319P00050000", "bid": 0.04, "bid_size": 245.0, "ask": 0.32, "ask_size": 223.0, "iv": 0.9161, "open_interest": 1228.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.015, "theta": -0.0052, "rho": -0.0034, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.189999995753169}, {"option": "PLTR270319C00055000", "bid": 113.1, "bid_size": 13.0, "ask": 115.6, "ask_size": 20.0, "iv": 0.9834, "open_interest": 56.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0064, "rho": 0.1805, "theo": 114.0772, "change": -2.52, "open": 115.13, "high": 115.13, "low": 115.13, "tick": "down", "last_trade_price": 115.13, "last_trade_time": "2026-11-13T14:18:46", "percent_change": -2.14195, "prev_day_close": 117.650001525879}, {"option": "PLTR270319P00055000", "bid": 0.07, "bid_size": 234.0, "ask": 0.4, "ask_size": 235.0, "iv": 0.8791, "open_interest": 656.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0193, "theta": -0.0064, "rho": -0.0045, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:44:26", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "PLTR270319C00060000", "bid": 108.2, "bid_size": 22.0, "ask": 110.85, "ask_size": 24.0, "iv": 0.9391, "open_interest": 52.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0078, "rho": 0.1959, "theo": 109.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.13, "last_trade_time": "2026-11-03T14:55:15", "percent_change": 0.0, "prev_day_close": 112.775001525879}, {"option": "PLTR270319P00060000", "bid": 0.15, "bid_size": 58.0, "ask": 0.46, "ask_size": 53.0, "iv": 0.846, "open_interest": 596.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0244, "theta": -0.0079, "rho": -0.0058, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T09:58:09", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "PLTR270319C00065000", "bid": 103.35, "bid_size": 24.0, "ask": 106.0, "ask_size": 26.0, "iv": 0.8892, "open_interest": 32.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0303, "theta": -0.0094, "rho": 0.211, "theo": 104.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.45, "last_trade_time": "2026-11-05T10:03:09", "percent_change": 0.0, "prev_day_close": 107.924999237061}, {"option": "PLTR270319P00065000", "bid": 0.2, "bid_size": 481.0, "ask": 0.55, "ask_size": 558.0, "iv": 0.8106, "open_interest": 699.0, "volume": 10.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0303, "theta": -0.0094, "rho": -0.0075, "theo": 0.3661, "change": -0.005, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T11:11:21", "percent_change": -1.36987, "prev_day_close": 0.365000009536743}, {"option": "PLTR270319C00070000", "bid": 98.5, "bid_size": 20.0, "ask": 101.15, "ask_size": 28.0, "iv": 0.8414, "open_interest": 118.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0373, "theta": -0.0111, "rho": 0.2257, "theo": 99.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-10-30T10:58:33", "percent_change": 0.0, "prev_day_close": 103.075000762939}, {"option": "PLTR270319P00070000", "bid": 0.33, "bid_size": 114.0, "ask": 0.63, "ask_size": 190.0, "iv": 0.7832, "open_interest": 1501.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.0374, "theta": -0.0112, "rho": -0.0095, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T12:14:27", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "PLTR270319C00075000", "bid": 93.7, "bid_size": 40.0, "ask": 96.35, "ask_size": 32.0, "iv": 0.8045, "open_interest": 142.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0006, "vega": 0.0453, "theta": -0.0131, "rho": 0.24, "theo": 94.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.93, "last_trade_time": "2026-11-12T14:00:55", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "PLTR270319P00075000", "bid": 0.51, "bid_size": 235.0, "ask": 0.63, "ask_size": 423.0, "iv": 0.749, "open_interest": 3369.0, "volume": 5.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0132, "rho": -0.0119, "theo": 0.5737, "change": 0.095, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-13T10:25:27", "percent_change": 18.8119, "prev_day_close": 0.50500001013279}, {"option": "PLTR270319C00080000", "bid": 88.45, "bid_size": 246.0, "ask": 91.6, "ask_size": 185.0, "iv": 0.7338, "open_interest": 186.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0008, "vega": 0.0548, "theta": -0.0153, "rho": 0.2536, "theo": 89.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.08, "last_trade_time": "2026-11-12T13:59:44", "percent_change": 0.0, "prev_day_close": 93.4749984741211}, {"option": "PLTR270319P00080000", "bid": 0.64, "bid_size": 235.0, "ask": 0.77, "ask_size": 372.0, "iv": 0.7225, "open_interest": 1749.0, "volume": 6.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.0551, "theta": -0.0154, "rho": -0.0148, "theo": 0.7132, "change": 0.07, "open": 0.69, "high": 0.73, "low": 0.69, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-13T15:51:19", "percent_change": 11.1111, "prev_day_close": 0.629999995231628}, {"option": "PLTR270319C00085000", "bid": 83.7, "bid_size": 129.0, "ask": 86.85, "ask_size": 122.0, "iv": 0.7083, "open_interest": 291.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.001, "vega": 0.0657, "theta": -0.0178, "rho": 0.2667, "theo": 85.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.64, "last_trade_time": "2026-11-04T13:46:53", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "PLTR270319P00085000", "bid": 0.85, "bid_size": 3.0, "ask": 1.08, "ask_size": 185.0, "iv": 0.7125, "open_interest": 2206.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.001, "vega": 0.066, "theta": -0.018, "rho": -0.0184, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-11T15:32:24", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PLTR270319C00090000", "bid": 79.45, "bid_size": 208.0, "ask": 82.15, "ask_size": 185.0, "iv": 0.7135, "open_interest": 193.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0012, "vega": 0.0786, "theta": -0.0207, "rho": 0.2788, "theo": 80.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-11-05T12:58:40", "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "PLTR270319P00090000", "bid": 1.02, "bid_size": 157.0, "ask": 1.17, "ask_size": 223.0, "iv": 0.6786, "open_interest": 15585.0, "volume": 21.0, "delta": -0.0362, "gamma": 0.0012, "vega": 0.079, "theta": -0.0208, "rho": -0.0228, "theo": 1.0977, "change": 0.165, "open": 1.14, "high": 1.14, "low": 1.09, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-13T11:45:43", "percent_change": 17.0984, "prev_day_close": 0.965000003576279}, {"option": "PLTR270319C00095000", "bid": 75.2, "bid_size": 26.0, "ask": 77.5, "ask_size": 94.0, "iv": 0.7089, "open_interest": 1030.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0014, "vega": 0.0932, "theta": -0.0239, "rho": 0.2899, "theo": 75.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.38, "last_trade_time": "2026-11-05T11:16:11", "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "PLTR270319P00095000", "bid": 1.24, "bid_size": 157.0, "ask": 1.53, "ask_size": 418.0, "iv": 0.662, "open_interest": 1855.0, "volume": 4.0, "delta": -0.0448, "gamma": 0.0014, "vega": 0.0936, "theta": -0.0241, "rho": -0.0281, "theo": 1.364, "change": 0.195, "open": 1.36, "high": 1.43, "low": 1.36, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-13T11:55:06", "percent_change": 16.318, "prev_day_close": 1.19499999284744}, {"option": "PLTR270319C00100000", "bid": 69.9, "bid_size": 108.0, "ask": 72.4, "ask_size": 18.0, "iv": 0.6312, "open_interest": 528.0, "volume": 4.0, "delta": 0.9458, "gamma": 0.0017, "vega": 0.1102, "theta": -0.0276, "rho": 0.2997, "theo": 71.2724, "change": -3.255, "open": 71.37, "high": 71.37, "low": 71.37, "tick": "down", "last_trade_price": 71.37, "last_trade_time": "2026-11-13T13:43:01", "percent_change": -4.36181, "prev_day_close": 74.625}, {"option": "PLTR270319P00100000", "bid": 1.55, "bid_size": 400.0, "ask": 1.73, "ask_size": 235.0, "iv": 0.6376, "open_interest": 18041.0, "volume": 46.0, "delta": -0.0552, "gamma": 0.0018, "vega": 0.1107, "theta": -0.0278, "rho": -0.0346, "theo": 1.6963, "change": 0.16, "open": 1.69, "high": 1.76, "low": 1.63, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-13T15:50:00", "percent_change": 10.6667, "prev_day_close": 1.5}, {"option": "PLTR270319C00105000", "bid": 65.95, "bid_size": 84.0, "ask": 68.45, "ask_size": 102.0, "iv": 0.6607, "open_interest": 119.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0021, "vega": 0.129, "theta": -0.0317, "rho": 0.3081, "theo": 66.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.02, "last_trade_time": "2026-10-15T09:42:19", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "PLTR270319P00105000", "bid": 1.99, "bid_size": 202.0, "ask": 2.23, "ask_size": 428.0, "iv": 0.628, "open_interest": 3646.0, "volume": 18.0, "delta": -0.0676, "gamma": 0.0021, "vega": 0.1296, "theta": -0.032, "rho": -0.0422, "theo": 2.1095, "change": 0.275, "open": 2.14, "high": 2.3, "low": 2.04, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-13T14:51:51", "percent_change": 14.9051, "prev_day_close": 1.84500002861023}, {"option": "PLTR270319C00110000", "bid": 61.3, "bid_size": 102.0, "ask": 64.05, "ask_size": 291.0, "iv": 0.6362, "open_interest": 2804.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0025, "vega": 0.1501, "theta": -0.0362, "rho": 0.3147, "theo": 62.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.63, "last_trade_time": "2026-11-12T14:41:02", "percent_change": 0.0, "prev_day_close": 65.625}, {"option": "PLTR270319P00110000", "bid": 2.48, "bid_size": 157.0, "ask": 2.66, "ask_size": 155.0, "iv": 0.611, "open_interest": 8099.0, "volume": 57.0, "delta": -0.0825, "gamma": 0.0025, "vega": 0.1509, "theta": -0.0365, "rho": -0.0514, "theo": 2.6228, "change": 0.315, "open": 2.52, "high": 2.7, "low": 2.52, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-13T15:42:52", "percent_change": 13.5484, "prev_day_close": 2.32499992847443}, {"option": "PLTR270319C00115000", "bid": 57.45, "bid_size": 231.0, "ask": 59.75, "ask_size": 302.0, "iv": 0.6348, "open_interest": 253.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0029, "vega": 0.1727, "theta": -0.041, "rho": 0.3196, "theo": 58.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.91, "last_trade_time": "2026-11-12T11:19:36", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "PLTR270319P00115000", "bid": 3.05, "bid_size": 419.0, "ask": 3.55, "ask_size": 420.0, "iv": 0.607, "open_interest": 2874.0, "volume": 6.0, "delta": -0.0998, "gamma": 0.003, "vega": 0.1737, "theta": -0.0414, "rho": -0.0622, "theo": 3.2458, "change": 0.41, "open": 3.25, "high": 3.4, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-13T13:50:02", "percent_change": 14.4366, "prev_day_close": 2.8400000333786}, {"option": "PLTR270319C00120000", "bid": 53.2, "bid_size": 34.0, "ask": 55.6, "ask_size": 344.0, "iv": 0.62, "open_interest": 969.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0034, "vega": 0.1969, "theta": -0.046, "rho": 0.3224, "theo": 53.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-11T13:08:23", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "PLTR270319P00120000", "bid": 3.95, "bid_size": 205.0, "ask": 4.15, "ask_size": 205.0, "iv": 0.5968, "open_interest": 10044.0, "volume": 192.0, "delta": -0.1198, "gamma": 0.0034, "vega": 0.1978, "theta": -0.0466, "rho": -0.0743, "theo": 4.0006, "change": 0.515, "open": 4.15, "high": 4.35, "low": 4.03, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-13T15:57:44", "percent_change": 14.4056, "prev_day_close": 3.57500004768372}, {"option": "PLTR270319C00125000", "bid": 49.2, "bid_size": 191.0, "ask": 51.55, "ask_size": 427.0, "iv": 0.6089, "open_interest": 887.0, "volume": 15.0, "delta": 0.8594, "gamma": 0.0039, "vega": 0.2218, "theta": -0.0513, "rho": 0.3233, "theo": 49.8583, "change": -2.225, "open": 50.6, "high": 50.6, "low": 50.6, "tick": "no_change", "last_trade_price": 50.6, "last_trade_time": "2026-11-13T15:35:07", "percent_change": -4.21202, "prev_day_close": 52.8250007629394}, {"option": "PLTR270319P00125000", "bid": 4.7, "bid_size": 178.0, "ask": 5.05, "ask_size": 92.0, "iv": 0.5846, "open_interest": 3316.0, "volume": 2.0, "delta": -0.1426, "gamma": 0.0039, "vega": 0.2234, "theta": -0.0519, "rho": -0.0883, "theo": 4.9025, "change": 0.95, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-13T10:39:07", "percent_change": 21.8391, "prev_day_close": 4.34999990463257}, {"option": "PLTR270319C00130000", "bid": 44.7, "bid_size": 180.0, "ask": 47.35, "ask_size": 64.0, "iv": 0.58, "open_interest": 841.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0044, "vega": 0.2469, "theta": -0.0565, "rho": 0.3222, "theo": 45.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-12T10:03:36", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "PLTR270319P00130000", "bid": 5.85, "bid_size": 157.0, "ask": 6.2, "ask_size": 239.0, "iv": 0.5811, "open_interest": 4510.0, "volume": 56.0, "delta": -0.1679, "gamma": 0.0044, "vega": 0.2483, "theta": -0.0572, "rho": -0.1035, "theo": 5.9614, "change": 0.65, "open": 6.35, "high": 6.35, "low": 5.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T15:31:12", "percent_change": 12.1495, "prev_day_close": 5.34999990463257}, {"option": "PLTR270319C00135000", "bid": 41.25, "bid_size": 216.0, "ask": 43.5, "ask_size": 203.0, "iv": 0.5754, "open_interest": 741.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0048, "vega": 0.2717, "theta": -0.0615, "rho": 0.319, "theo": 42.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.68, "last_trade_time": "2026-11-12T11:19:36", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "PLTR270319P00135000", "bid": 7.05, "bid_size": 11.0, "ask": 7.5, "ask_size": 87.0, "iv": 0.5752, "open_interest": 1913.0, "volume": 47.0, "delta": -0.1958, "gamma": 0.0049, "vega": 0.2732, "theta": -0.0624, "rho": -0.12, "theo": 7.1889, "change": 0.75, "open": 7.4, "high": 7.4, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T15:26:46", "percent_change": 11.6279, "prev_day_close": 6.45000004768372}, {"option": "PLTR270319C00140000", "bid": 37.7, "bid_size": 328.0, "ask": 39.9, "ask_size": 404.0, "iv": 0.5678, "open_interest": 2691.0, "volume": 1.0, "delta": 0.7774, "gamma": 0.0053, "vega": 0.2952, "theta": -0.0663, "rho": 0.3141, "theo": 38.753, "change": -4.555, "open": 36.97, "high": 36.97, "low": 36.97, "tick": "down", "last_trade_price": 36.97, "last_trade_time": "2026-11-13T10:23:43", "percent_change": -10.9693, "prev_day_close": 41.5249996185303}, {"option": "PLTR270319P00140000", "bid": 8.45, "bid_size": 157.0, "ask": 8.8, "ask_size": 155.0, "iv": 0.5673, "open_interest": 4395.0, "volume": 52.0, "delta": -0.2258, "gamma": 0.0054, "vega": 0.2968, "theta": -0.0674, "rho": -0.138, "theo": 8.5923, "change": 0.9, "open": 9.3, "high": 9.3, "low": 8.47, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-13T15:55:15", "percent_change": 11.6129, "prev_day_close": 7.75}, {"option": "PLTR270319C00145000", "bid": 34.8, "bid_size": 104.0, "ask": 36.4, "ask_size": 337.0, "iv": 0.5671, "open_interest": 856.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0058, "vega": 0.3173, "theta": -0.0706, "rho": 0.3072, "theo": 35.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-11T11:48:57", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PLTR270319P00145000", "bid": 10.0, "bid_size": 157.0, "ask": 10.4, "ask_size": 346.0, "iv": 0.5615, "open_interest": 2020.0, "volume": 58.0, "delta": -0.258, "gamma": 0.0059, "vega": 0.3188, "theta": -0.0719, "rho": -0.1566, "theo": 10.1809, "change": 0.9, "open": 10.15, "high": 10.82, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-13T15:39:17", "percent_change": 9.78261, "prev_day_close": 9.2000002861023}, {"option": "PLTR270319C00150000", "bid": 31.8, "bid_size": 210.0, "ask": 33.1, "ask_size": 260.0, "iv": 0.5548, "open_interest": 2034.0, "volume": 4.0, "delta": 0.7126, "gamma": 0.0062, "vega": 0.337, "theta": -0.0745, "rho": 0.2991, "theo": 32.2383, "change": -1.68, "open": 30.75, "high": 33.07, "low": 30.47, "tick": "up", "last_trade_price": 33.07, "last_trade_time": "2026-11-13T15:18:00", "percent_change": -4.83453, "prev_day_close": 34.75}, {"option": "PLTR270319P00150000", "bid": 11.75, "bid_size": 397.0, "ask": 12.15, "ask_size": 222.0, "iv": 0.5558, "open_interest": 6532.0, "volume": 54.0, "delta": -0.2919, "gamma": 0.0063, "vega": 0.3386, "theta": -0.076, "rho": -0.1764, "theo": 11.9568, "change": 0.94, "open": 10.9, "high": 12.21, "low": 10.9, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-13T15:39:17", "percent_change": 8.62385, "prev_day_close": 10.9000000953674}, {"option": "PLTR270319C00155000", "bid": 28.75, "bid_size": 237.0, "ask": 30.25, "ask_size": 92.0, "iv": 0.5581, "open_interest": 1089.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0066, "vega": 0.3544, "theta": -0.0777, "rho": 0.2891, "theo": 29.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.16, "last_trade_time": "2026-11-12T11:11:28", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "PLTR270319P00155000", "bid": 13.7, "bid_size": 205.0, "ask": 14.2, "ask_size": 399.0, "iv": 0.552, "open_interest": 2963.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0067, "vega": 0.3557, "theta": -0.0795, "rho": -0.1961, "theo": 13.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.49, "last_trade_time": "2026-11-12T14:36:41", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "PLTR270319C00160000", "bid": 26.05, "bid_size": 213.0, "ask": 26.85, "ask_size": 91.0, "iv": 0.5464, "open_interest": 1588.0, "volume": 18.0, "delta": 0.6425, "gamma": 0.0069, "vega": 0.3687, "theta": -0.0803, "rho": 0.2782, "theo": 26.4793, "change": -1.255, "open": 25.0, "high": 27.52, "low": 25.0, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-11-13T14:33:50", "percent_change": -4.36142, "prev_day_close": 28.7749996185303}, {"option": "PLTR270319P00160000", "bid": 15.9, "bid_size": 79.0, "ask": 16.35, "ask_size": 117.0, "iv": 0.5481, "open_interest": 3332.0, "volume": 7.0, "delta": -0.3637, "gamma": 0.0071, "vega": 0.3698, "theta": -0.0823, "rho": -0.2156, "theo": 16.094, "change": 1.265, "open": 15.14, "high": 17.05, "low": 15.14, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-11-13T15:41:55", "percent_change": 8.59083, "prev_day_close": 14.7249999046326}, {"option": "PLTR270319C00165000", "bid": 23.5, "bid_size": 246.0, "ask": 24.25, "ask_size": 104.0, "iv": 0.543, "open_interest": 7094.0, "volume": 28.0, "delta": 0.6062, "gamma": 0.0072, "vega": 0.38, "theta": -0.0822, "rho": 0.2661, "theo": 23.8885, "change": -1.745, "open": 24.9, "high": 24.9, "low": 22.45, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-11-13T14:01:59", "percent_change": -6.718, "prev_day_close": 25.9750003814697}, {"option": "PLTR270319P00165000", "bid": 18.25, "bid_size": 81.0, "ask": 19.05, "ask_size": 81.0, "iv": 0.5484, "open_interest": 2884.0, "volume": 20.0, "delta": -0.4009, "gamma": 0.0074, "vega": 0.3805, "theta": -0.0845, "rho": -0.2356, "theo": 18.4593, "change": 1.15, "open": 17.25, "high": 19.2, "low": 17.25, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-13T15:51:45", "percent_change": 6.78466, "prev_day_close": 16.9499998092651}, {"option": "PLTR270319C00170000", "bid": 21.15, "bid_size": 181.0, "ask": 21.8, "ask_size": 83.0, "iv": 0.5395, "open_interest": 1813.0, "volume": 54.0, "delta": 0.5697, "gamma": 0.0074, "vega": 0.3879, "theta": -0.0834, "rho": 0.2533, "theo": 21.4884, "change": -1.425, "open": 22.0, "high": 22.49, "low": 19.95, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-13T15:27:13", "percent_change": -6.08325, "prev_day_close": 23.4250001907349}, {"option": "PLTR270319P00170000", "bid": 20.8, "bid_size": 147.0, "ask": 21.3, "ask_size": 328.0, "iv": 0.5407, "open_interest": 5802.0, "volume": 52.0, "delta": -0.4386, "gamma": 0.0076, "vega": 0.3876, "theta": -0.086, "rho": -0.254, "theo": 21.0206, "change": 1.275, "open": 19.73, "high": 21.9, "low": 19.73, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-13T15:19:07", "percent_change": 6.58065, "prev_day_close": 19.375}, {"option": "PLTR270319C00175000", "bid": 18.85, "bid_size": 497.0, "ask": 19.6, "ask_size": 343.0, "iv": 0.5354, "open_interest": 2097.0, "volume": 24.0, "delta": 0.5332, "gamma": 0.0075, "vega": 0.3925, "theta": -0.0838, "rho": 0.2397, "theo": 19.2781, "change": -1.1, "open": 20.0, "high": 20.25, "low": 18.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-13T15:19:00", "percent_change": -5.21327, "prev_day_close": 21.1000003814697}, {"option": "PLTR270319P00175000", "bid": 23.55, "bid_size": 45.0, "ask": 24.1, "ask_size": 421.0, "iv": 0.538, "open_interest": 3484.0, "volume": 13.0, "delta": -0.4763, "gamma": 0.0077, "vega": 0.3914, "theta": -0.0868, "rho": -0.2715, "theo": 23.7775, "change": 1.82, "open": 23.35, "high": 23.95, "low": 23.35, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-11-13T12:52:46", "percent_change": 8.27273, "prev_day_close": 22.0}, {"option": "PLTR270319C00180000", "bid": 17.05, "bid_size": 79.0, "ask": 17.6, "ask_size": 136.0, "iv": 0.5358, "open_interest": 3155.0, "volume": 26.0, "delta": 0.4972, "gamma": 0.0076, "vega": 0.3938, "theta": -0.0837, "rho": 0.2259, "theo": 17.2511, "change": -1.275, "open": 16.1, "high": 17.84, "low": 15.9, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-13T15:54:10", "percent_change": -6.71937, "prev_day_close": 18.9750003814697}, {"option": "PLTR270319P00180000", "bid": 26.5, "bid_size": 81.0, "ask": 27.05, "ask_size": 90.0, "iv": 0.5348, "open_interest": 1540.0, "volume": 4.0, "delta": -0.5141, "gamma": 0.0078, "vega": 0.3912, "theta": -0.0869, "rho": -0.2885, "theo": 26.742, "change": 2.175, "open": 25.25, "high": 27.0, "low": 25.25, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-13T12:24:42", "percent_change": 8.76133, "prev_day_close": 24.8249998092651}, {"option": "PLTR270319C00185000", "bid": 15.2, "bid_size": 265.0, "ask": 15.65, "ask_size": 102.0, "iv": 0.5316, "open_interest": 1533.0, "volume": 5.0, "delta": 0.4621, "gamma": 0.0075, "vega": 0.392, "theta": -0.0829, "rho": 0.2119, "theo": 15.4194, "change": -1.125, "open": 15.6, "high": 15.85, "low": 15.6, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-13T15:54:40", "percent_change": -6.6274, "prev_day_close": 16.9750003814697}, {"option": "PLTR270319P00185000", "bid": 29.6, "bid_size": 16.0, "ask": 30.2, "ask_size": 118.0, "iv": 0.5321, "open_interest": 1203.0, "volume": 1.0, "delta": -0.5509, "gamma": 0.0079, "vega": 0.3882, "theta": -0.0865, "rho": -0.3021, "theo": 29.8759, "change": 2.2, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-13T12:24:44", "percent_change": 7.88531, "prev_day_close": 27.8999996185303}, {"option": "PLTR270319C00190000", "bid": 13.55, "bid_size": 79.0, "ask": 13.95, "ask_size": 104.0, "iv": 0.5287, "open_interest": 3493.0, "volume": 26.0, "delta": 0.4275, "gamma": 0.0075, "vega": 0.3873, "theta": -0.0815, "rho": 0.1978, "theo": 13.7243, "change": -1.0, "open": 13.65, "high": 14.45, "low": 13.2, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-13T15:08:34", "percent_change": -6.55738, "prev_day_close": 15.25}, {"option": "PLTR270319P00190000", "bid": 32.85, "bid_size": 83.0, "ask": 33.5, "ask_size": 154.0, "iv": 0.529, "open_interest": 1327.0, "volume": 100.0, "delta": -0.5869, "gamma": 0.0078, "vega": 0.3811, "theta": -0.0855, "rho": -0.3158, "theo": 33.1878, "change": 3.125, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-11-13T10:28:35", "percent_change": 10.0725, "prev_day_close": 31.0250005722046}, {"option": "PLTR270319C00195000", "bid": 12.05, "bid_size": 99.0, "ask": 12.4, "ask_size": 79.0, "iv": 0.527, "open_interest": 1921.0, "volume": 2.0, "delta": 0.3947, "gamma": 0.0074, "vega": 0.38, "theta": -0.0796, "rho": 0.1839, "theo": 12.2213, "change": -0.75, "open": 12.4, "high": 12.8, "low": 12.4, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-13T14:08:53", "percent_change": -5.53505, "prev_day_close": 13.5499997138977}, {"option": "PLTR270319P00195000", "bid": 35.6, "bid_size": 262.0, "ask": 37.7, "ask_size": 219.0, "iv": 0.527, "open_interest": 702.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0078, "vega": 0.3724, "theta": -0.084, "rho": -0.3257, "theo": 36.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-11-12T11:14:21", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "PLTR270319C00200000", "bid": 10.7, "bid_size": 157.0, "ask": 11.15, "ask_size": 272.0, "iv": 0.5279, "open_interest": 10075.0, "volume": 915.0, "delta": 0.3631, "gamma": 0.0072, "vega": 0.3705, "theta": -0.0773, "rho": 0.1705, "theo": 10.8537, "change": -0.975, "open": 11.59, "high": 11.59, "low": 9.85, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-13T15:53:20", "percent_change": -8.07453, "prev_day_close": 12.0749998092651}, {"option": "PLTR270319P00200000", "bid": 39.9, "bid_size": 10.0, "ask": 40.9, "ask_size": 143.0, "iv": 0.5285, "open_interest": 1331.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0076, "vega": 0.3597, "theta": -0.0821, "rho": -0.3329, "theo": 40.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-11-12T12:44:50", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "PLTR270319C00210000", "bid": 8.35, "bid_size": 52.0, "ask": 8.8, "ask_size": 450.0, "iv": 0.5251, "open_interest": 2672.0, "volume": 55.0, "delta": 0.3048, "gamma": 0.0067, "vega": 0.346, "theta": -0.0717, "rho": 0.1449, "theo": 8.5305, "change": -0.865, "open": 9.2, "high": 9.25, "low": 8.1, "tick": "no_change", "last_trade_price": 8.71, "last_trade_time": "2026-11-13T15:48:49", "percent_change": -9.03394, "prev_day_close": 9.57499980926514}, {"option": "PLTR270319P00210000", "bid": 46.85, "bid_size": 375.0, "ask": 49.05, "ask_size": 307.0, "iv": 0.5215, "open_interest": 795.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0073, "vega": 0.329, "theta": -0.0773, "rho": -0.3396, "theo": 48.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-10T14:06:22", "percent_change": 0.0, "prev_day_close": 45.2249984741211}, {"option": "PLTR270319C00220000", "bid": 6.45, "bid_size": 429.0, "ask": 6.9, "ask_size": 390.0, "iv": 0.5224, "open_interest": 2587.0, "volume": 91.0, "delta": 0.2536, "gamma": 0.0062, "vega": 0.3164, "theta": -0.0653, "rho": 0.1217, "theo": 6.6837, "change": -0.76, "open": 6.69, "high": 7.01, "low": 6.0, "tick": "no_change", "last_trade_price": 6.79, "last_trade_time": "2026-11-13T15:48:49", "percent_change": -10.0662, "prev_day_close": 7.54999995231628}, {"option": "PLTR270319P00220000", "bid": 55.7, "bid_size": 15.0, "ask": 57.0, "ask_size": 90.0, "iv": 0.5261, "open_interest": 320.0, "volume": 15.0, "delta": -0.7733, "gamma": 0.0068, "vega": 0.2916, "theta": -0.0716, "rho": -0.334, "theo": 56.2503, "change": 3.05, "open": 56.25, "high": 56.25, "low": 56.25, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-11-13T13:21:07", "percent_change": 5.73308, "prev_day_close": 53.2000007629394}, {"option": "PLTR270319C00230000", "bid": 5.1, "bid_size": 96.0, "ask": 5.35, "ask_size": 115.0, "iv": 0.5224, "open_interest": 2288.0, "volume": 32.0, "delta": 0.2094, "gamma": 0.0056, "vega": 0.2844, "theta": -0.0585, "rho": 0.1012, "theo": 5.2227, "change": -0.375, "open": 4.95, "high": 5.55, "low": 4.74, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T14:58:12", "percent_change": -6.38298, "prev_day_close": 5.875}, {"option": "PLTR270319P00230000", "bid": 63.75, "bid_size": 310.0, "ask": 65.9, "ask_size": 117.0, "iv": 0.5192, "open_interest": 120.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0062, "vega": 0.2509, "theta": -0.0656, "rho": -0.3167, "theo": 64.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.62, "last_trade_time": "2026-11-05T14:00:28", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "PLTR270319C00240000", "bid": 3.95, "bid_size": 110.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.5223, "open_interest": 2866.0, "volume": 10.0, "delta": 0.1722, "gamma": 0.0049, "vega": 0.2524, "theta": -0.0518, "rho": 0.0837, "theo": 4.0879, "change": -0.49, "open": 4.4, "high": 4.45, "low": 3.75, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-13T12:23:28", "percent_change": -10.6522, "prev_day_close": 4.59999990463257}, {"option": "PLTR270319P00240000", "bid": 72.2, "bid_size": 188.0, "ask": 74.85, "ask_size": 69.0, "iv": 0.5032, "open_interest": 78.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0057, "vega": 0.2081, "theta": -0.0598, "rho": -0.2881, "theo": 73.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.99, "last_trade_time": "2026-11-05T10:24:34", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "PLTR270319C00250000", "bid": 3.1, "bid_size": 189.0, "ask": 3.3, "ask_size": 172.0, "iv": 0.5235, "open_interest": 2239.0, "volume": 56.0, "delta": 0.1414, "gamma": 0.0043, "vega": 0.222, "theta": -0.0454, "rho": 0.0692, "theo": 3.2106, "change": -0.425, "open": 3.0, "high": 3.35, "low": 3.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T15:57:16", "percent_change": -11.7241, "prev_day_close": 3.625}, {"option": "PLTR270319P00250000", "bid": 81.4, "bid_size": 272.0, "ask": 83.7, "ask_size": 150.0, "iv": 0.4751, "open_interest": 131.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0051, "vega": 0.1642, "theta": -0.0542, "rho": -0.2482, "theo": 83.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-11-06T14:06:41", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "PLTR270319C00260000", "bid": 2.46, "bid_size": 214.0, "ask": 2.72, "ask_size": 274.0, "iv": 0.5298, "open_interest": 2628.0, "volume": 358.0, "delta": 0.1157, "gamma": 0.0037, "vega": 0.1932, "theta": -0.0396, "rho": 0.0568, "theo": 2.523, "change": -0.225, "open": 2.33, "high": 2.7, "low": 2.33, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-13T15:51:06", "percent_change": -7.93651, "prev_day_close": 2.83500003814697}, {"option": "PLTR270319P00260000", "bid": 90.95, "bid_size": 93.0, "ask": 93.6, "ask_size": 87.0, "iv": 0.4735, "open_interest": 40.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0046, "vega": 0.1212, "theta": -0.0493, "rho": -0.1926, "theo": 92.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-27T15:17:03", "percent_change": 0.0, "prev_day_close": 88.9749984741211}, {"option": "PLTR270319C00270000", "bid": 1.94, "bid_size": 181.0, "ask": 2.07, "ask_size": 183.0, "iv": 0.5283, "open_interest": 1189.0, "volume": 352.0, "delta": 0.0951, "gamma": 0.0032, "vega": 0.1678, "theta": -0.0344, "rho": 0.0468, "theo": 2.0007, "change": -0.305, "open": 2.08, "high": 2.13, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-13T15:57:16", "percent_change": -13.2898, "prev_day_close": 2.29499995708466}, {"option": "PLTR270319P00270000", "bid": 100.65, "bid_size": 38.0, "ask": 103.8, "ask_size": 41.0, "iv": 0.4944, "open_interest": 48.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0039, "vega": 0.0788, "theta": -0.045, "rho": -0.1287, "theo": 102.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.25, "last_trade_time": "2026-10-30T09:58:07", "percent_change": 0.0, "prev_day_close": 98.7249984741211}, {"option": "PLTR270319C00280000", "bid": 1.51, "bid_size": 155.0, "ask": 1.66, "ask_size": 155.0, "iv": 0.5304, "open_interest": 436.0, "volume": 7.0, "delta": 0.0781, "gamma": 0.0028, "vega": 0.1451, "theta": -0.0297, "rho": 0.0386, "theo": 1.5905, "change": -0.21, "open": 1.53, "high": 1.68, "low": 1.53, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-13T15:39:17", "percent_change": -11.4754, "prev_day_close": 1.8299999833107}, {"option": "PLTR270319P00280000", "bid": 110.55, "bid_size": 15.0, "ask": 113.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0029, "vega": 0.0481, "theta": -0.0361, "rho": -0.078, "theo": 112.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.05, "last_trade_time": "2026-11-02T15:47:58", "percent_change": 0.0, "prev_day_close": 108.524997711182}, {"option": "PLTR270319C00290000", "bid": 1.15, "bid_size": 172.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.5342, "open_interest": 719.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0024, "vega": 0.1248, "theta": -0.0257, "rho": 0.0318, "theo": 1.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-12T13:01:05", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "PLTR270319P00290000", "bid": 120.5, "bid_size": 19.0, "ask": 123.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0018, "vega": 0.0194, "theta": -0.0164, "rho": -0.0328, "theo": 122.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-10-30T09:58:08", "percent_change": 0.0, "prev_day_close": 118.474998474121}, {"option": "PLTR270319C00300000", "bid": 0.87, "bid_size": 379.0, "ask": 1.19, "ask_size": 389.0, "iv": 0.538, "open_interest": 908.0, "volume": 1.0, "delta": 0.0532, "gamma": 0.002, "vega": 0.1078, "theta": -0.0222, "rho": 0.0264, "theo": 1.0248, "change": -0.08, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-13T14:36:11", "percent_change": -6.77966, "prev_day_close": 1.18000000715256}, {"option": "PLTR270319P00300000", "bid": 130.5, "bid_size": 18.0, "ask": 133.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0026, "rho": -0.017, "theo": 132.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-11-03T14:40:42", "percent_change": 0.0, "prev_day_close": 128.525001525879}, {"option": "PLTR270319C00310000", "bid": 0.66, "bid_size": 426.0, "ask": 1.04, "ask_size": 425.0, "iv": 0.5432, "open_interest": 251.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0017, "vega": 0.093, "theta": -0.0192, "rho": 0.0219, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-12T11:05:11", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PLTR270319P00310000", "bid": 140.5, "bid_size": 32.0, "ask": 143.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.15, "last_trade_time": "2026-11-02T15:14:22", "percent_change": 0.0, "prev_day_close": 138.525001525879}, {"option": "PLTR270319C00320000", "bid": 0.57, "bid_size": 382.0, "ask": 0.87, "ask_size": 425.0, "iv": 0.5503, "open_interest": 1446.0, "volume": 2.0, "delta": 0.037, "gamma": 0.0015, "vega": 0.0806, "theta": -0.0167, "rho": 0.0184, "theo": 0.6834, "change": -0.115, "open": 0.74, "high": 0.74, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-13T09:49:42", "percent_change": -13.9394, "prev_day_close": 0.824999988079071}, {"option": "PLTR270319P00320000", "bid": 150.5, "bid_size": 31.0, "ask": 153.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.9, "last_trade_time": "2026-08-27T12:16:08", "percent_change": 0.0, "prev_day_close": 148.425003051758}, {"option": "PLTR270319C00330000", "bid": 0.47, "bid_size": 107.0, "ask": 0.67, "ask_size": 256.0, "iv": 0.551, "open_interest": 172.0, "volume": 1.0, "delta": 0.0311, "gamma": 0.0013, "vega": 0.0699, "theta": -0.0146, "rho": 0.0154, "theo": 0.5652, "change": -0.04, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T09:35:37", "percent_change": -6.06061, "prev_day_close": 0.659999996423721}, {"option": "PLTR270319P00330000", "bid": 160.5, "bid_size": 15.0, "ask": 163.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-11-02T09:42:31", "percent_change": 0.0, "prev_day_close": 158.425003051758}, {"option": "PLTR270319C00340000", "bid": 0.27, "bid_size": 355.0, "ask": 0.67, "ask_size": 325.0, "iv": 0.5548, "open_interest": 29.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0011, "vega": 0.061, "theta": -0.0128, "rho": 0.0131, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-11T11:33:32", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "PLTR270319P00340000", "bid": 170.5, "bid_size": 33.0, "ask": 173.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.525001525879}, {"option": "PLTR270319C00350000", "bid": 0.33, "bid_size": 235.0, "ask": 0.47, "ask_size": 484.0, "iv": 0.5608, "open_interest": 110.0, "volume": 22.0, "delta": 0.0225, "gamma": 0.001, "vega": 0.0534, "theta": -0.0113, "rho": 0.0112, "theo": 0.3974, "change": -0.03, "open": 0.41, "high": 0.41, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T12:02:14", "percent_change": -6.97674, "prev_day_close": 0.429999984800816}, {"option": "PLTR270319P00350000", "bid": 180.5, "bid_size": 33.0, "ask": 183.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.474998474121}, {"option": "PLTR270319C00360000", "bid": 0.11, "bid_size": 397.0, "ask": 0.55, "ask_size": 306.0, "iv": 0.5638, "open_interest": 351.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0008, "vega": 0.047, "theta": -0.01, "rho": 0.0096, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T09:37:00", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "PLTR270319P00360000", "bid": 190.5, "bid_size": 31.0, "ask": 193.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.474998474121}, {"option": "PLTR270319C00370000", "bid": 0.17, "bid_size": 225.0, "ask": 0.32, "ask_size": 250.0, "iv": 0.5592, "open_interest": 195.0, "volume": 1.0, "delta": 0.0168, "gamma": 0.0007, "vega": 0.0416, "theta": -0.0089, "rho": 0.0083, "theo": 0.2901, "change": 0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T12:46:38", "percent_change": 2.04081, "prev_day_close": 0.245000004768372}, {"option": "PLTR270319P00370000", "bid": 200.5, "bid_size": 33.0, "ask": 203.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.675003051758}, {"option": "PLTR270319C00380000", "bid": 0.06, "bid_size": 306.0, "ask": 0.46, "ask_size": 223.0, "iv": 0.5794, "open_interest": 13.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0006, "vega": 0.037, "theta": -0.008, "rho": 0.0072, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T13:38:24", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "PLTR270319P00380000", "bid": 210.45, "bid_size": 15.0, "ask": 213.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.2, "last_trade_time": "2026-11-02T09:39:37", "percent_change": 0.0, "prev_day_close": 208.675003051758}, {"option": "PLTR270319C00390000", "bid": 0.05, "bid_size": 336.0, "ask": 0.43, "ask_size": 517.0, "iv": 0.5892, "open_interest": 22.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0006, "vega": 0.0331, "theta": -0.0072, "rho": 0.0064, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T09:32:37", "percent_change": 0.0, "prev_day_close": 0.264999998733401}, {"option": "PLTR270319P00390000", "bid": 220.5, "bid_size": 15.0, "ask": 223.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.6, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "PLTR270319C00400000", "bid": 0.1, "bid_size": 235.0, "ask": 0.39, "ask_size": 571.0, "iv": 0.6057, "open_interest": 88.0, "volume": 11.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.0298, "theta": -0.0065, "rho": 0.0056, "theo": 0.1931, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T11:08:20", "percent_change": -38.7755, "prev_day_close": 0.244999999180436}, {"option": "PLTR270319P00400000", "bid": 230.5, "bid_size": 19.0, "ask": 233.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.525001525879}, {"option": "PLTR270319C00410000", "bid": 0.03, "bid_size": 292.0, "ask": 0.39, "ask_size": 154.0, "iv": 0.609, "open_interest": 257.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0004, "vega": 0.027, "theta": -0.006, "rho": 0.005, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:33:06", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PLTR270319P00410000", "bid": 240.5, "bid_size": 19.0, "ask": 243.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.400001525879}, {"option": "PLTR270319C00420000", "bid": 0.06, "bid_size": 180.0, "ask": 0.42, "ask_size": 266.0, "iv": 0.633, "open_interest": 1496.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0004, "vega": 0.0244, "theta": -0.0054, "rho": 0.0045, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T14:20:29", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "PLTR270319P00420000", "bid": 250.5, "bid_size": 30.0, "ask": 253.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.474998474121}, {"option": "PLTR270416C00050000", "bid": 118.2, "bid_size": 21.0, "ask": 120.95, "ask_size": 26.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0201, "theta": 0.0, "rho": 0.1998, "theo": 119.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "PLTR270416P00050000", "bid": 0.01, "bid_size": 48.0, "ask": 0.52, "ask_size": 93.0, "iv": 0.876, "open_interest": 236.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0202, "theta": -0.0054, "rho": -0.0052, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:14:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PLTR270416C00055000", "bid": 113.35, "bid_size": 25.0, "ask": 116.1, "ask_size": 25.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0256, "theta": -0.0009, "rho": 0.2186, "theo": 114.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "PLTR270416P00055000", "bid": 0.01, "bid_size": 73.0, "ask": 0.65, "ask_size": 103.0, "iv": 0.8376, "open_interest": 48.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0066, "rho": -0.0069, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:38:33", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "PLTR270416C00060000", "bid": 108.25, "bid_size": 11.0, "ask": 111.25, "ask_size": 11.0, "iv": 0.8437, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0321, "theta": -0.0025, "rho": 0.237, "theo": 109.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.39, "last_trade_time": "2026-11-05T11:27:38", "percent_change": 0.0, "prev_day_close": 112.975002288818}, {"option": "PLTR270416P00060000", "bid": 0.15, "bid_size": 87.0, "ask": 0.63, "ask_size": 148.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0322, "theta": -0.008, "rho": -0.0089, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T10:45:40", "percent_change": 0.0, "prev_day_close": 0.435000017285347}, {"option": "PLTR270416C00065000", "bid": 103.7, "bid_size": 26.0, "ask": 106.45, "ask_size": 28.0, "iv": 0.832, "open_interest": 10.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0397, "theta": -0.0043, "rho": 0.2549, "theo": 104.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.63, "last_trade_time": "2026-10-15T09:55:54", "percent_change": 0.0, "prev_day_close": 108.525001525879}, {"option": "PLTR270416P00065000", "bid": 0.16, "bid_size": 116.0, "ask": 0.87, "ask_size": 116.0, "iv": 0.7739, "open_interest": 60.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0004, "vega": 0.0399, "theta": -0.0096, "rho": -0.0113, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T10:45:40", "percent_change": 0.0, "prev_day_close": 0.524999983608723}, {"option": "PLTR270416C00070000", "bid": 98.95, "bid_size": 26.0, "ask": 101.7, "ask_size": 35.0, "iv": 0.7998, "open_interest": 3.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0006, "vega": 0.0484, "theta": -0.0063, "rho": 0.2724, "theo": 100.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.61, "last_trade_time": "2026-11-06T10:20:02", "percent_change": 0.0, "prev_day_close": 103.575000762939}, {"option": "PLTR270416P00070000", "bid": 0.49, "bid_size": 74.0, "ask": 0.83, "ask_size": 300.0, "iv": 0.7505, "open_interest": 35.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0487, "theta": -0.0114, "rho": -0.0142, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T12:33:01", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "PLTR270416C00075000", "bid": 94.15, "bid_size": 65.0, "ask": 96.95, "ask_size": 87.0, "iv": 0.7628, "open_interest": 25.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0007, "vega": 0.0588, "theta": -0.0085, "rho": 0.2891, "theo": 95.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.42, "last_trade_time": "2026-10-07T14:32:50", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "PLTR270416P00075000", "bid": 0.53, "bid_size": 176.0, "ask": 0.97, "ask_size": 188.0, "iv": 0.7141, "open_interest": 6.0, "volume": 1.0, "delta": -0.0226, "gamma": 0.0007, "vega": 0.0591, "theta": -0.0133, "rho": -0.0178, "theo": 0.7594, "change": -0.03, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T10:02:52", "percent_change": -4.41177, "prev_day_close": 0.680000007152557}, {"option": "PLTR270416C00080000", "bid": 89.5, "bid_size": 61.0, "ask": 92.25, "ask_size": 104.0, "iv": 0.7386, "open_interest": 15.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.0705, "theta": -0.011, "rho": 0.305, "theo": 90.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-11-09T13:25:29", "percent_change": 0.0, "prev_day_close": 93.9749984741211}, {"option": "PLTR270416P00080000", "bid": 0.79, "bid_size": 164.0, "ask": 1.13, "ask_size": 424.0, "iv": 0.6959, "open_interest": 30.0, "volume": 1.0, "delta": -0.0282, "gamma": 0.0008, "vega": 0.0709, "theta": -0.0156, "rho": -0.0221, "theo": 0.9443, "change": 0.005, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-13T10:26:34", "percent_change": 0.512818, "prev_day_close": 0.975000023841858}, {"option": "PLTR270416C00085000", "bid": 84.8, "bid_size": 60.0, "ask": 87.55, "ask_size": 85.0, "iv": 0.7092, "open_interest": 11.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.001, "vega": 0.0842, "theta": -0.0137, "rho": 0.3199, "theo": 85.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.79, "last_trade_time": "2026-10-23T15:37:06", "percent_change": 0.0, "prev_day_close": 89.3250007629394}, {"option": "PLTR270416P00085000", "bid": 1.08, "bid_size": 233.0, "ask": 1.57, "ask_size": 496.0, "iv": 0.6915, "open_interest": 41.0, "volume": 1.0, "delta": -0.0349, "gamma": 0.001, "vega": 0.0848, "theta": -0.0181, "rho": -0.0273, "theo": 1.1723, "change": 0.095, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-13T10:49:36", "percent_change": 8.75576, "prev_day_close": 1.08500000834465}, {"option": "PLTR270416C00090000", "bid": 80.2, "bid_size": 45.0, "ask": 82.6, "ask_size": 44.0, "iv": 0.6716, "open_interest": 61.0, "volume": 2.0, "delta": 0.9581, "gamma": 0.0013, "vega": 0.0997, "theta": -0.0168, "rho": 0.3337, "theo": 81.241, "change": -4.5, "open": 80.15, "high": 80.15, "low": 80.15, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-11-13T10:48:33", "percent_change": -5.31601, "prev_day_close": 84.6500015258789}, {"option": "PLTR270416P00090000", "bid": 1.12, "bid_size": 270.0, "ask": 1.83, "ask_size": 244.0, "iv": 0.6579, "open_interest": 251.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0013, "vega": 0.1003, "theta": -0.021, "rho": -0.0335, "theo": 1.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-12T13:22:06", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "PLTR270416C00095000", "bid": 75.65, "bid_size": 54.0, "ask": 78.4, "ask_size": 73.0, "iv": 0.6682, "open_interest": 15.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0015, "vega": 0.1175, "theta": -0.0201, "rho": 0.346, "theo": 76.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.18, "last_trade_time": "2026-11-04T14:40:39", "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "PLTR270416P00095000", "bid": 1.36, "bid_size": 434.0, "ask": 2.26, "ask_size": 281.0, "iv": 0.6407, "open_interest": 23.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0015, "vega": 0.1182, "theta": -0.0241, "rho": -0.041, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-12T13:18:40", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "PLTR270416C00100000", "bid": 70.7, "bid_size": 76.0, "ask": 73.5, "ask_size": 57.0, "iv": 0.618, "open_interest": 16.0, "volume": 2.0, "delta": 0.9371, "gamma": 0.0018, "vega": 0.137, "theta": -0.0238, "rho": 0.3568, "theo": 72.2064, "change": -4.405, "open": 71.17, "high": 71.17, "low": 71.17, "tick": "down", "last_trade_price": 71.17, "last_trade_time": "2026-11-13T10:48:33", "percent_change": -5.82865, "prev_day_close": 75.5750007629394}, {"option": "PLTR270416P00100000", "bid": 2.12, "bid_size": 235.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6252, "open_interest": 108.0, "volume": 8.0, "delta": -0.0642, "gamma": 0.0018, "vega": 0.1378, "theta": -0.0276, "rho": -0.0498, "theo": 2.2221, "change": 0.25, "open": 2.2, "high": 2.34, "low": 2.2, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-13T15:29:51", "percent_change": 12.2549, "prev_day_close": 2.04000008106232}, {"option": "PLTR270416C00105000", "bid": 66.9, "bid_size": 41.0, "ask": 69.55, "ask_size": 51.0, "iv": 0.6389, "open_interest": 4.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0022, "vega": 0.1588, "theta": -0.0278, "rho": 0.3656, "theo": 67.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.88, "last_trade_time": "2026-11-04T13:51:27", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "PLTR270416P00105000", "bid": 2.39, "bid_size": 365.0, "ask": 3.2, "ask_size": 425.0, "iv": 0.6169, "open_interest": 256.0, "volume": 2.0, "delta": -0.0779, "gamma": 0.0022, "vega": 0.1598, "theta": -0.0315, "rho": -0.0603, "theo": 2.7443, "change": 0.205, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-13T09:37:24", "percent_change": 8.31643, "prev_day_close": 2.46499991416931}, {"option": "PLTR270416C00110000", "bid": 62.45, "bid_size": 68.0, "ask": 65.3, "ask_size": 74.0, "iv": 0.6214, "open_interest": 12.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0025, "vega": 0.1819, "theta": -0.0321, "rho": 0.3727, "theo": 63.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.15, "last_trade_time": "2026-10-30T13:34:41", "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "PLTR270416P00110000", "bid": 3.05, "bid_size": 367.0, "ask": 3.9, "ask_size": 267.0, "iv": 0.6089, "open_interest": 347.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0026, "vega": 0.1833, "theta": -0.0356, "rho": -0.0723, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-12T13:20:42", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "PLTR270416C00115000", "bid": 58.65, "bid_size": 103.0, "ask": 60.3, "ask_size": 216.0, "iv": 0.5986, "open_interest": 38.0, "volume": 1.0, "delta": 0.8904, "gamma": 0.0029, "vega": 0.2067, "theta": -0.0365, "rho": 0.3776, "theo": 59.3748, "change": -2.12, "open": 60.58, "high": 60.58, "low": 60.58, "tick": "down", "last_trade_price": 60.58, "last_trade_time": "2026-11-13T10:02:23", "percent_change": -3.38118, "prev_day_close": 62.6999988555908}, {"option": "PLTR270416P00115000", "bid": 3.95, "bid_size": 12.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5918, "open_interest": 231.0, "volume": 24.0, "delta": -0.1117, "gamma": 0.0029, "vega": 0.208, "theta": -0.0398, "rho": -0.0859, "theo": 4.1143, "change": 0.475, "open": 4.0, "high": 4.2, "low": 3.95, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T15:10:58", "percent_change": 12.7517, "prev_day_close": 3.72499990463257}, {"option": "PLTR270416C00120000", "bid": 54.25, "bid_size": 212.0, "ask": 57.1, "ask_size": 290.0, "iv": 0.5997, "open_interest": 206.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0033, "vega": 0.2321, "theta": -0.0411, "rho": 0.3806, "theo": 55.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-11-12T15:56:57", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "PLTR270416P00120000", "bid": 4.8, "bid_size": 185.0, "ask": 5.25, "ask_size": 185.0, "iv": 0.5869, "open_interest": 448.0, "volume": 22.0, "delta": -0.1319, "gamma": 0.0034, "vega": 0.2338, "theta": -0.0443, "rho": -0.1013, "theo": 4.9928, "change": 0.53, "open": 4.65, "high": 5.21, "low": 4.65, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-13T14:59:27", "percent_change": 11.9101, "prev_day_close": 4.45000004768372}, {"option": "PLTR270416C00125000", "bid": 50.35, "bid_size": 258.0, "ask": 53.25, "ask_size": 310.0, "iv": 0.5916, "open_interest": 5.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0037, "vega": 0.2581, "theta": -0.0457, "rho": 0.3812, "theo": 51.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-11-05T13:12:33", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "PLTR270416P00125000", "bid": 5.75, "bid_size": 156.0, "ask": 6.3, "ask_size": 160.0, "iv": 0.5786, "open_interest": 259.0, "volume": 4.0, "delta": -0.1544, "gamma": 0.0038, "vega": 0.2598, "theta": -0.0487, "rho": -0.1181, "theo": 6.0161, "change": 0.85, "open": 6.15, "high": 6.3, "low": 6.15, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-13T15:42:03", "percent_change": 15.5963, "prev_day_close": 5.45000004768372}, {"option": "PLTR270416C00130000", "bid": 46.6, "bid_size": 197.0, "ask": 49.15, "ask_size": 311.0, "iv": 0.5774, "open_interest": 9.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0042, "vega": 0.2837, "theta": -0.0501, "rho": 0.3799, "theo": 47.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T10:08:16", "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "PLTR270416P00130000", "bid": 6.95, "bid_size": 155.0, "ask": 7.45, "ask_size": 156.0, "iv": 0.572, "open_interest": 752.0, "volume": 9.0, "delta": -0.1791, "gamma": 0.0042, "vega": 0.2858, "theta": -0.0531, "rho": -0.1367, "theo": 7.1921, "change": 0.975, "open": 6.87, "high": 7.45, "low": 6.87, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-13T15:42:03", "percent_change": 15.0579, "prev_day_close": 6.47499990463257}, {"option": "PLTR270416C00135000", "bid": 43.45, "bid_size": 389.0, "ask": 44.7, "ask_size": 80.0, "iv": 0.5639, "open_interest": 5.0, "volume": 1.0, "delta": 0.798, "gamma": 0.0046, "vega": 0.3088, "theta": -0.0544, "rho": 0.3763, "theo": 44.1348, "change": -3.85, "open": 43.1, "high": 43.1, "low": 43.1, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-13T10:19:55", "percent_change": -8.20021, "prev_day_close": 46.9500007629394}, {"option": "PLTR270416P00135000", "bid": 8.25, "bid_size": 155.0, "ask": 8.85, "ask_size": 156.0, "iv": 0.5665, "open_interest": 243.0, "volume": 42.0, "delta": -0.2057, "gamma": 0.0046, "vega": 0.3106, "theta": -0.0573, "rho": -0.1561, "theo": 8.5309, "change": 0.775, "open": 7.88, "high": 8.65, "low": 7.88, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-13T15:00:45", "percent_change": 10.0977, "prev_day_close": 7.67499995231628}, {"option": "PLTR270416C00140000", "bid": 40.2, "bid_size": 164.0, "ask": 41.9, "ask_size": 197.0, "iv": 0.5706, "open_interest": 18.0, "volume": 2.0, "delta": 0.7702, "gamma": 0.005, "vega": 0.3324, "theta": -0.0585, "rho": 0.3711, "theo": 40.7192, "change": -4.275, "open": 42.04, "high": 42.04, "low": 39.35, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-11-13T10:15:25", "percent_change": -9.79943, "prev_day_close": 43.625}, {"option": "PLTR270416P00140000", "bid": 9.75, "bid_size": 76.0, "ask": 10.3, "ask_size": 79.0, "iv": 0.5602, "open_interest": 842.0, "volume": 10.0, "delta": -0.2341, "gamma": 0.0051, "vega": 0.3348, "theta": -0.0613, "rho": -0.1768, "theo": 10.0373, "change": 0.85, "open": 10.5, "high": 10.5, "low": 9.98, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-13T15:46:16", "percent_change": 9.28962, "prev_day_close": 9.15000009536743}, {"option": "PLTR270416C00145000", "bid": 36.5, "bid_size": 57.0, "ask": 38.65, "ask_size": 316.0, "iv": 0.5586, "open_interest": 55.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0053, "vega": 0.3544, "theta": -0.0621, "rho": 0.3639, "theo": 37.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T09:51:53", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "PLTR270416P00145000", "bid": 11.4, "bid_size": 63.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.5538, "open_interest": 731.0, "volume": 16.0, "delta": -0.2642, "gamma": 0.0055, "vega": 0.3564, "theta": -0.0649, "rho": -0.198, "theo": 11.7179, "change": 1.275, "open": 12.03, "high": 12.45, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-13T15:38:45", "percent_change": 12.0567, "prev_day_close": 10.5749998092651}, {"option": "PLTR270416C00150000", "bid": 33.85, "bid_size": 299.0, "ask": 35.5, "ask_size": 113.0, "iv": 0.5492, "open_interest": 46.0, "volume": 4.0, "delta": 0.7102, "gamma": 0.0057, "vega": 0.3743, "theta": -0.0654, "rho": 0.3552, "theo": 34.4015, "change": -2.125, "open": 34.1, "high": 34.8, "low": 34.1, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-13T13:56:44", "percent_change": -5.76271, "prev_day_close": 36.875}, {"option": "PLTR270416P00150000", "bid": 13.25, "bid_size": 155.0, "ask": 14.1, "ask_size": 230.0, "iv": 0.5539, "open_interest": 562.0, "volume": 6.0, "delta": -0.2956, "gamma": 0.0058, "vega": 0.3766, "theta": -0.0682, "rho": -0.2204, "theo": 13.5758, "change": 1.125, "open": 14.0, "high": 14.08, "low": 13.46, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-11-13T15:31:10", "percent_change": 9.05433, "prev_day_close": 12.4249997138977}, {"option": "PLTR270416C00155000", "bid": 30.5, "bid_size": 94.0, "ask": 32.7, "ask_size": 94.0, "iv": 0.5496, "open_interest": 66.0, "volume": 2.0, "delta": 0.6786, "gamma": 0.006, "vega": 0.3917, "theta": -0.0682, "rho": 0.3448, "theo": 31.5057, "change": -1.41, "open": 31.2, "high": 32.49, "low": 31.2, "tick": "up", "last_trade_price": 32.49, "last_trade_time": "2026-11-13T15:05:19", "percent_change": -4.15929, "prev_day_close": 33.8999996185303}, {"option": "PLTR270416P00155000", "bid": 15.35, "bid_size": 155.0, "ask": 15.75, "ask_size": 1.0, "iv": 0.5456, "open_interest": 903.0, "volume": 19.0, "delta": -0.3282, "gamma": 0.0062, "vega": 0.3933, "theta": -0.0709, "rho": -0.2422, "theo": 15.6148, "change": 1.25, "open": 14.7, "high": 16.45, "low": 14.7, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-13T15:26:46", "percent_change": 8.7108, "prev_day_close": 14.3500003814697}, {"option": "PLTR270416C00160000", "bid": 27.9, "bid_size": 150.0, "ask": 29.9, "ask_size": 126.0, "iv": 0.5463, "open_interest": 90.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0063, "vega": 0.4063, "theta": -0.0705, "rho": 0.3334, "theo": 28.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-12T14:47:14", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "PLTR270416P00160000", "bid": 17.5, "bid_size": 77.0, "ask": 18.15, "ask_size": 77.0, "iv": 0.5432, "open_interest": 2247.0, "volume": 4.0, "delta": -0.3616, "gamma": 0.0064, "vega": 0.4078, "theta": -0.0732, "rho": -0.265, "theo": 17.8358, "change": 1.55, "open": 18.58, "high": 18.58, "low": 17.9, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-11-13T15:40:43", "percent_change": 9.48012, "prev_day_close": 16.3500003814697}, {"option": "PLTR270416C00165000", "bid": 25.7, "bid_size": 406.0, "ask": 26.7, "ask_size": 128.0, "iv": 0.5391, "open_interest": 165.0, "volume": 21.0, "delta": 0.6132, "gamma": 0.0065, "vega": 0.4181, "theta": -0.0722, "rho": 0.3207, "theo": 26.2439, "change": -1.65, "open": 25.71, "high": 26.55, "low": 25.71, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-13T13:31:43", "percent_change": -5.85106, "prev_day_close": 28.1999998092651}, {"option": "PLTR270416P00165000", "bid": 19.85, "bid_size": 155.0, "ask": 20.55, "ask_size": 155.0, "iv": 0.5392, "open_interest": 987.0, "volume": 20.0, "delta": -0.3956, "gamma": 0.0067, "vega": 0.4187, "theta": -0.075, "rho": -0.2861, "theo": 20.2398, "change": 1.75, "open": 19.85, "high": 21.35, "low": 19.8, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-13T15:52:50", "percent_change": 9.4086, "prev_day_close": 18.6000003814697}, {"option": "PLTR270416C00170000", "bid": 23.35, "bid_size": 425.0, "ask": 24.3, "ask_size": 425.0, "iv": 0.5359, "open_interest": 268.0, "volume": 12.0, "delta": 0.5802, "gamma": 0.0066, "vega": 0.4268, "theta": -0.0735, "rho": 0.3074, "theo": 23.8762, "change": -1.325, "open": 24.08, "high": 24.6, "low": 23.75, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-13T15:46:58", "percent_change": -5.14064, "prev_day_close": 25.7750005722046}, {"option": "PLTR270416P00170000", "bid": 22.5, "bid_size": 286.0, "ask": 23.2, "ask_size": 491.0, "iv": 0.5376, "open_interest": 1132.0, "volume": 10.0, "delta": -0.43, "gamma": 0.0069, "vega": 0.4267, "theta": -0.0763, "rho": -0.308, "theo": 22.8248, "change": 1.7, "open": 23.95, "high": 24.0, "low": 22.5, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-13T12:26:48", "percent_change": 8.05687, "prev_day_close": 21.1000003814697}, {"option": "PLTR270416C00175000", "bid": 21.15, "bid_size": 494.0, "ask": 22.1, "ask_size": 225.0, "iv": 0.533, "open_interest": 355.0, "volume": 5.0, "delta": 0.5472, "gamma": 0.0068, "vega": 0.4325, "theta": -0.0742, "rho": 0.293, "theo": 21.6813, "change": -1.275, "open": 21.65, "high": 22.35, "low": 21.6, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-13T15:45:31", "percent_change": -5.4429, "prev_day_close": 23.4250001907349}, {"option": "PLTR270416P00175000", "bid": 25.15, "bid_size": 40.0, "ask": 25.9, "ask_size": 50.0, "iv": 0.5328, "open_interest": 442.0, "volume": 1.0, "delta": -0.4643, "gamma": 0.0071, "vega": 0.4313, "theta": -0.0771, "rho": -0.3265, "theo": 25.589, "change": 2.52, "open": 26.27, "high": 26.27, "low": 26.27, "tick": "up", "last_trade_price": 26.27, "last_trade_time": "2026-11-13T10:20:03", "percent_change": 10.6105, "prev_day_close": 23.75}, {"option": "PLTR270416C00180000", "bid": 19.3, "bid_size": 127.0, "ask": 20.0, "ask_size": 127.0, "iv": 0.5318, "open_interest": 232.0, "volume": 1.0, "delta": 0.5145, "gamma": 0.0068, "vega": 0.4352, "theta": -0.0744, "rho": 0.2787, "theo": 19.6534, "change": -1.025, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-13T15:45:56", "percent_change": -4.80657, "prev_day_close": 21.3250007629395}, {"option": "PLTR270416P00180000", "bid": 28.15, "bid_size": 77.0, "ask": 28.8, "ask_size": 77.0, "iv": 0.5307, "open_interest": 616.0, "volume": 2.0, "delta": -0.4985, "gamma": 0.0072, "vega": 0.4328, "theta": -0.0774, "rho": -0.3462, "theo": 28.5272, "change": 1.395, "open": 28.45, "high": 28.45, "low": 27.97, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-11-13T14:36:54", "percent_change": 5.2493, "prev_day_close": 26.5749998092651}, {"option": "PLTR270416C00185000", "bid": 17.45, "bid_size": 79.0, "ask": 18.2, "ask_size": 349.0, "iv": 0.5306, "open_interest": 316.0, "volume": 9.0, "delta": 0.4824, "gamma": 0.0069, "vega": 0.4349, "theta": -0.0741, "rho": 0.2636, "theo": 17.7875, "change": -0.9, "open": 18.05, "high": 18.45, "low": 18.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-13T15:49:35", "percent_change": -4.65116, "prev_day_close": 19.3500003814697}, {"option": "PLTR270416P00185000", "bid": 30.4, "bid_size": 116.0, "ask": 32.7, "ask_size": 61.0, "iv": 0.5278, "open_interest": 176.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0072, "vega": 0.4308, "theta": -0.0772, "rho": -0.3624, "theo": 31.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-12T11:34:46", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "PLTR270416C00190000", "bid": 15.75, "bid_size": 144.0, "ask": 16.45, "ask_size": 437.0, "iv": 0.5284, "open_interest": 468.0, "volume": 60.0, "delta": 0.4511, "gamma": 0.0068, "vega": 0.4322, "theta": -0.0734, "rho": 0.2489, "theo": 16.0767, "change": -0.85, "open": 15.82, "high": 16.65, "low": 15.48, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-13T15:46:01", "percent_change": -4.85714, "prev_day_close": 17.5}, {"option": "PLTR270416P00190000", "bid": 34.45, "bid_size": 79.0, "ask": 35.2, "ask_size": 88.0, "iv": 0.526, "open_interest": 551.0, "volume": 1.0, "delta": -0.5652, "gamma": 0.0072, "vega": 0.4259, "theta": -0.0766, "rho": -0.3786, "theo": 34.9062, "change": 2.075, "open": 34.75, "high": 34.75, "low": 34.75, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-11-13T12:28:07", "percent_change": 6.35042, "prev_day_close": 32.6749992370606}, {"option": "PLTR270416C00195000", "bid": 14.2, "bid_size": 152.0, "ask": 14.85, "ask_size": 421.0, "iv": 0.5266, "open_interest": 279.0, "volume": 16.0, "delta": 0.4208, "gamma": 0.0068, "vega": 0.4267, "theta": -0.0723, "rho": 0.2339, "theo": 14.5125, "change": -1.025, "open": 15.39, "high": 15.39, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-13T15:45:57", "percent_change": -6.47709, "prev_day_close": 15.8249998092651}, {"option": "PLTR270416P00195000", "bid": 37.0, "bid_size": 399.0, "ask": 39.3, "ask_size": 277.0, "iv": 0.522, "open_interest": 603.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0072, "vega": 0.4185, "theta": -0.0756, "rho": -0.3899, "theo": 38.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-11-11T10:19:37", "percent_change": 0.0, "prev_day_close": 35.6750011444092}, {"option": "PLTR270416C00200000", "bid": 12.75, "bid_size": 157.0, "ask": 13.4, "ask_size": 484.0, "iv": 0.5247, "open_interest": 527.0, "volume": 6.0, "delta": 0.3917, "gamma": 0.0067, "vega": 0.4192, "theta": -0.0709, "rho": 0.2193, "theo": 13.0882, "change": -0.625, "open": 13.0, "high": 13.65, "low": 13.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-13T15:45:51", "percent_change": -4.37828, "prev_day_close": 14.2749996185303}, {"option": "PLTR270416P00200000", "bid": 40.65, "bid_size": 64.0, "ask": 42.95, "ask_size": 17.0, "iv": 0.5224, "open_interest": 139.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0071, "vega": 0.4077, "theta": -0.0743, "rho": -0.4003, "theo": 41.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-10T13:22:43", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "PLTR270416C00210000", "bid": 10.3, "bid_size": 155.0, "ask": 10.9, "ask_size": 486.0, "iv": 0.5226, "open_interest": 511.0, "volume": 14.0, "delta": 0.3372, "gamma": 0.0064, "vega": 0.3986, "theta": -0.0671, "rho": 0.1911, "theo": 10.6198, "change": -0.6, "open": 10.34, "high": 11.05, "low": 10.34, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-13T15:45:04", "percent_change": -5.15022, "prev_day_close": 11.6500000953674}, {"option": "PLTR270416P00210000", "bid": 48.15, "bid_size": 45.0, "ask": 50.45, "ask_size": 34.0, "iv": 0.5189, "open_interest": 217.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0069, "vega": 0.3804, "theta": -0.0708, "rho": -0.4085, "theo": 49.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.99, "last_trade_time": "2026-11-12T14:23:48", "percent_change": 0.0, "prev_day_close": 46.8249988555908}, {"option": "PLTR270416C00220000", "bid": 8.15, "bid_size": 428.0, "ask": 8.85, "ask_size": 422.0, "iv": 0.5193, "open_interest": 750.0, "volume": 4.0, "delta": 0.2884, "gamma": 0.006, "vega": 0.3728, "theta": -0.0626, "rho": 0.1652, "theo": 8.6003, "change": -0.425, "open": 9.53, "high": 9.53, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-13T15:46:01", "percent_change": -4.50928, "prev_day_close": 9.4249997138977}, {"option": "PLTR270416P00220000", "bid": 55.75, "bid_size": 59.0, "ask": 58.4, "ask_size": 39.0, "iv": 0.5097, "open_interest": 59.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0066, "vega": 0.3471, "theta": -0.0666, "rho": -0.4132, "theo": 57.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-10-23T15:36:08", "percent_change": 0.0, "prev_day_close": 54.5250015258789}, {"option": "PLTR270416C00230000", "bid": 6.55, "bid_size": 499.0, "ask": 7.15, "ask_size": 495.0, "iv": 0.5184, "open_interest": 802.0, "volume": 9.0, "delta": 0.2453, "gamma": 0.0055, "vega": 0.3438, "theta": -0.0575, "rho": 0.1419, "theo": 6.9609, "change": -0.75, "open": 7.2, "high": 7.2, "low": 6.43, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-13T15:58:55", "percent_change": -9.86842, "prev_day_close": 7.60000014305115}, {"option": "PLTR270416P00230000", "bid": 64.15, "bid_size": 89.0, "ask": 66.85, "ask_size": 294.0, "iv": 0.5067, "open_interest": 290.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0062, "vega": 0.3091, "theta": -0.0619, "rho": -0.4073, "theo": 65.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-11-02T15:51:13", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "PLTR270416C00240000", "bid": 5.4, "bid_size": 157.0, "ask": 5.85, "ask_size": 437.0, "iv": 0.5215, "open_interest": 347.0, "volume": 4.0, "delta": 0.2079, "gamma": 0.005, "vega": 0.3132, "theta": -0.0523, "rho": 0.1211, "theo": 5.6372, "change": -1.2, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-13T10:21:44", "percent_change": -19.3548, "prev_day_close": 6.19999980926514}, {"option": "PLTR270416P00240000", "bid": 73.0, "bid_size": 69.0, "ask": 75.7, "ask_size": 46.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0058, "vega": 0.265, "theta": -0.057, "rho": -0.3752, "theo": 74.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "PLTR270416C00250000", "bid": 4.25, "bid_size": 180.0, "ask": 4.8, "ask_size": 410.0, "iv": 0.5211, "open_interest": 770.0, "volume": 13.0, "delta": 0.1758, "gamma": 0.0045, "vega": 0.2827, "theta": -0.0472, "rho": 0.1029, "theo": 4.572, "change": -0.3, "open": 4.65, "high": 4.7, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-13T14:23:33", "percent_change": -6.0, "prev_day_close": 5.0}, {"option": "PLTR270416P00250000", "bid": 82.05, "bid_size": 39.0, "ask": 84.8, "ask_size": 41.0, "iv": 0.5023, "open_interest": 29.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0054, "vega": 0.2222, "theta": -0.0525, "rho": -0.3371, "theo": 83.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.03, "last_trade_time": "2026-10-12T10:08:23", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "PLTR270416C00260000", "bid": 3.4, "bid_size": 371.0, "ask": 3.9, "ask_size": 432.0, "iv": 0.5214, "open_interest": 450.0, "volume": 3.0, "delta": 0.1485, "gamma": 0.004, "vega": 0.2536, "theta": -0.0423, "rho": 0.0875, "theo": 3.7175, "change": -0.4, "open": 3.7, "high": 3.7, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T15:40:59", "percent_change": -10.1266, "prev_day_close": 3.95000004768372}, {"option": "PLTR270416P00260000", "bid": 91.35, "bid_size": 24.0, "ask": 94.1, "ask_size": 21.0, "iv": 0.4941, "open_interest": 11.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0049, "vega": 0.1809, "theta": -0.048, "rho": -0.3023, "theo": 93.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.73, "last_trade_time": "2026-11-02T15:16:43", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "PLTR270416C00270000", "bid": 2.85, "bid_size": 43.0, "ask": 3.2, "ask_size": 153.0, "iv": 0.5255, "open_interest": 402.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0036, "vega": 0.2258, "theta": -0.0377, "rho": 0.0741, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-11T14:45:17", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PLTR270416P00270000", "bid": 100.95, "bid_size": 29.0, "ask": 103.7, "ask_size": 29.0, "iv": 0.4862, "open_interest": 2.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0045, "vega": 0.1322, "theta": -0.0434, "rho": -0.2302, "theo": 102.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.29, "last_trade_time": "2026-11-05T10:10:54", "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "PLTR270416C00280000", "bid": 2.07, "bid_size": 268.0, "ask": 2.9, "ask_size": 185.0, "iv": 0.5279, "open_interest": 163.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0032, "vega": 0.2007, "theta": -0.0335, "rho": 0.0629, "theo": 2.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-11T14:53:22", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "PLTR270416P00280000", "bid": 110.6, "bid_size": 84.0, "ask": 113.35, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.004, "vega": 0.0939, "theta": -0.039, "rho": -0.1476, "theo": 112.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "PLTR270416C00290000", "bid": 1.91, "bid_size": 235.0, "ask": 2.18, "ask_size": 420.0, "iv": 0.5304, "open_interest": 195.0, "volume": 1.0, "delta": 0.0897, "gamma": 0.0028, "vega": 0.1776, "theta": -0.0297, "rho": 0.0533, "theo": 2.0438, "change": -0.13, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-13T10:47:03", "percent_change": -6.25, "prev_day_close": 2.08000004291534}, {"option": "PLTR270416P00290000", "bid": 120.55, "bid_size": 48.0, "ask": 123.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0031, "vega": 0.0516, "theta": -0.0321, "rho": -0.0842, "theo": 122.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.4, "last_trade_time": "2026-10-09T15:19:04", "percent_change": 0.0, "prev_day_close": 118.575000762939}, {"option": "PLTR270416C00300000", "bid": 1.46, "bid_size": 353.0, "ask": 1.81, "ask_size": 476.0, "iv": 0.5294, "open_interest": 172.0, "volume": 1.0, "delta": 0.0761, "gamma": 0.0024, "vega": 0.1572, "theta": -0.0264, "rho": 0.0454, "theo": 1.6895, "change": -0.165, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-13T12:02:17", "percent_change": -9.09091, "prev_day_close": 1.81499999761581}, {"option": "PLTR270416P00300000", "bid": 130.5, "bid_size": 31.0, "ask": 133.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.002, "vega": 0.0265, "theta": -0.0222, "rho": -0.0407, "theo": 132.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-10-07T15:14:33", "percent_change": 0.0, "prev_day_close": 128.675003051758}, {"option": "PLTR270416C00310000", "bid": 1.23, "bid_size": 99.0, "ask": 1.66, "ask_size": 189.0, "iv": 0.5389, "open_interest": 72.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0021, "vega": 0.1388, "theta": -0.0234, "rho": 0.0386, "theo": 1.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-12T13:23:04", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "PLTR270416P00310000", "bid": 140.5, "bid_size": 18.0, "ask": 143.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0011, "vega": 0.01, "theta": -0.0094, "rho": 0.0, "theo": 142.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.7, "last_trade_time": "2026-11-02T15:32:34", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "PLTR270416C00320000", "bid": 1.08, "bid_size": 11.0, "ask": 1.26, "ask_size": 77.0, "iv": 0.5388, "open_interest": 37.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0019, "vega": 0.1228, "theta": -0.0207, "rho": 0.0331, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T10:47:12", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "PLTR270416P00320000", "bid": 150.5, "bid_size": 11.0, "ask": 153.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 152.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.06, "last_trade_time": "2026-10-29T10:22:35", "percent_change": 0.0, "prev_day_close": 148.574996948242}, {"option": "PLTR270416C00330000", "bid": 0.77, "bid_size": 110.0, "ask": 1.25, "ask_size": 84.0, "iv": 0.5447, "open_interest": 6.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0016, "vega": 0.1086, "theta": -0.0184, "rho": 0.0283, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T15:55:00", "percent_change": 0.0, "prev_day_close": 0.895000040531158}, {"option": "PLTR270416P00330000", "bid": 160.5, "bid_size": 28.0, "ask": 163.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "PLTR270416C00340000", "bid": 0.58, "bid_size": 198.0, "ask": 1.08, "ask_size": 139.0, "iv": 0.5455, "open_interest": 4.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0015, "vega": 0.0964, "theta": -0.0164, "rho": 0.0244, "theo": 0.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-11T15:18:24", "percent_change": 0.0, "prev_day_close": 0.709999993443489}, {"option": "PLTR270416P00340000", "bid": 170.45, "bid_size": 28.0, "ask": 173.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.675003051758}, {"option": "PLTR270416C00350000", "bid": 0.38, "bid_size": 113.0, "ask": 1.1, "ask_size": 111.0, "iv": 0.5533, "open_interest": 242.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0013, "vega": 0.0856, "theta": -0.0146, "rho": 0.0211, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-11T13:36:24", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PLTR270416P00350000", "bid": 180.5, "bid_size": 28.0, "ask": 183.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "PLTR270416C00360000", "bid": 0.33, "bid_size": 152.0, "ask": 0.7, "ask_size": 80.0, "iv": 0.5401, "open_interest": 91.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0011, "vega": 0.0762, "theta": -0.0131, "rho": 0.0183, "theo": 0.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T15:41:24", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "PLTR270416P00360000", "bid": 190.5, "bid_size": 28.0, "ask": 193.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.525001525879}, {"option": "PLTR270416C00370000", "bid": 0.26, "bid_size": 295.0, "ask": 0.88, "ask_size": 280.0, "iv": 0.5644, "open_interest": 51.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.001, "vega": 0.0682, "theta": -0.0117, "rho": 0.016, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:48:03", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "PLTR270416P00370000", "bid": 200.5, "bid_size": 31.0, "ask": 203.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.675003051758}, {"option": "PLTR270416C00380000", "bid": 0.3, "bid_size": 282.0, "ask": 0.51, "ask_size": 355.0, "iv": 0.5529, "open_interest": 360.0, "volume": 10.0, "delta": 0.0234, "gamma": 0.0009, "vega": 0.061, "theta": -0.0106, "rho": 0.014, "theo": 0.4552, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T10:39:12", "percent_change": -12.0879, "prev_day_close": 0.454999998211861}, {"option": "PLTR270416P00380000", "bid": 210.5, "bid_size": 32.0, "ask": 213.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "PLTR270416C00390000", "bid": 0.14, "bid_size": 289.0, "ask": 0.77, "ask_size": 319.0, "iv": 0.5766, "open_interest": 1.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0008, "vega": 0.0548, "theta": -0.0095, "rho": 0.0124, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-21T13:55:18", "percent_change": 0.0, "prev_day_close": 0.490000005811453}, {"option": "PLTR270416P00390000", "bid": 220.5, "bid_size": 32.0, "ask": 223.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.675003051758}, {"option": "PLTR270416C00400000", "bid": 0.22, "bid_size": 10.0, "ask": 0.72, "ask_size": 510.0, "iv": 0.5936, "open_interest": 20.0, "volume": 1.0, "delta": 0.0183, "gamma": 0.0007, "vega": 0.0495, "theta": -0.0086, "rho": 0.011, "theo": 0.3486, "change": -0.06, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T15:16:37", "percent_change": -15.7895, "prev_day_close": 0.379999995231628}, {"option": "PLTR270416P00400000", "bid": 230.45, "bid_size": 33.0, "ask": 233.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.525001525879}, {"option": "PLTR270416C00410000", "bid": 0.08, "bid_size": 258.0, "ask": 0.69, "ask_size": 287.0, "iv": 0.5917, "open_interest": 2.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0006, "vega": 0.0448, "theta": -0.0079, "rho": 0.0097, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T13:10:02", "percent_change": 0.0, "prev_day_close": 0.405000008642674}, {"option": "PLTR270416P00410000", "bid": 240.45, "bid_size": 33.0, "ask": 243.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "PLTR270416C00420000", "bid": 0.06, "bid_size": 204.0, "ask": 0.62, "ask_size": 147.0, "iv": 0.5954, "open_interest": 53.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0006, "vega": 0.0406, "theta": -0.0072, "rho": 0.0087, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:32:52", "percent_change": 0.0, "prev_day_close": 0.345000002533197}, {"option": "PLTR270416P00420000", "bid": 250.45, "bid_size": 28.0, "ask": 253.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.675003051758}, {"option": "PLTR270521C00080000", "bid": 90.35, "bid_size": 67.0, "ask": 93.1, "ask_size": 93.0, "iv": 0.7145, "open_interest": 3.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.001, "vega": 0.0966, "theta": -0.0134, "rho": 0.3632, "theo": 91.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-10T11:36:28", "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "PLTR270521P00080000", "bid": 1.26, "bid_size": 259.0, "ask": 1.54, "ask_size": 483.0, "iv": 0.6829, "open_interest": 40.0, "volume": 2.0, "delta": -0.0365, "gamma": 0.001, "vega": 0.0971, "theta": -0.0173, "rho": -0.0358, "theo": 1.4261, "change": 0.13, "open": 1.07, "high": 1.43, "low": 1.07, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-13T10:50:49", "percent_change": 10.0, "prev_day_close": 1.29999995231628}, {"option": "PLTR270521C00085000", "bid": 85.7, "bid_size": 61.0, "ask": 88.6, "ask_size": 73.0, "iv": 0.6915, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0012, "vega": 0.1138, "theta": -0.0163, "rho": 0.3797, "theo": 86.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.66, "last_trade_time": "2026-11-09T13:32:15", "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "PLTR270521P00085000", "bid": 1.41, "bid_size": 214.0, "ask": 2.15, "ask_size": 262.0, "iv": 0.671, "open_interest": 2.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0012, "vega": 0.1148, "theta": -0.0199, "rho": -0.0439, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-11T14:25:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PLTR270521C00090000", "bid": 81.35, "bid_size": 56.0, "ask": 84.1, "ask_size": 85.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0014, "vega": 0.1331, "theta": -0.0193, "rho": 0.3944, "theo": 82.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "PLTR270521P00090000", "bid": 2.01, "bid_size": 278.0, "ask": 2.44, "ask_size": 450.0, "iv": 0.6593, "open_interest": 6.0, "volume": 2.0, "delta": -0.0544, "gamma": 0.0014, "vega": 0.1338, "theta": -0.0229, "rho": -0.0532, "theo": 2.1709, "change": 0.21, "open": 2.21, "high": 2.22, "low": 2.21, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-13T15:54:37", "percent_change": 10.4478, "prev_day_close": 2.00999999046326}, {"option": "PLTR270521C00095000", "bid": 76.95, "bid_size": 62.0, "ask": 79.75, "ask_size": 72.0, "iv": 0.663, "open_interest": 25.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0016, "vega": 0.1541, "theta": -0.0227, "rho": 0.4074, "theo": 78.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.95, "last_trade_time": "2026-10-30T15:16:08", "percent_change": 0.0, "prev_day_close": 81.4249992370606}, {"option": "PLTR270521P00095000", "bid": 2.33, "bid_size": 300.0, "ask": 3.0, "ask_size": 261.0, "iv": 0.6429, "open_interest": 628.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0016, "vega": 0.1555, "theta": -0.0261, "rho": -0.0642, "theo": 2.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T12:51:07", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "PLTR270521C00100000", "bid": 72.65, "bid_size": 55.0, "ask": 75.45, "ask_size": 72.0, "iv": 0.6493, "open_interest": 8.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0019, "vega": 0.177, "theta": -0.0263, "rho": 0.4183, "theo": 73.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-11-03T10:20:37", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "PLTR270521P00100000", "bid": 3.0, "bid_size": 461.0, "ask": 3.4, "ask_size": 352.0, "iv": 0.6289, "open_interest": 198.0, "volume": 1.0, "delta": -0.0787, "gamma": 0.0019, "vega": 0.1781, "theta": -0.0295, "rho": -0.0767, "theo": 3.255, "change": 0.285, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T12:10:04", "percent_change": 9.77702, "prev_day_close": 2.91499996185303}, {"option": "PLTR270521C00105000", "bid": 68.5, "bid_size": 29.0, "ask": 70.75, "ask_size": 17.0, "iv": 0.626, "open_interest": 51.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0022, "vega": 0.2012, "theta": -0.03, "rho": 0.4273, "theo": 69.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.2, "last_trade_time": "2026-11-12T12:48:41", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "PLTR270521P00105000", "bid": 3.4, "bid_size": 271.0, "ask": 4.5, "ask_size": 405.0, "iv": 0.6225, "open_interest": 107.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0022, "vega": 0.203, "theta": -0.0332, "rho": -0.0911, "theo": 3.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-11T14:45:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PLTR270521C00110000", "bid": 64.45, "bid_size": 177.0, "ask": 67.2, "ask_size": 306.0, "iv": 0.6292, "open_interest": 10.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0025, "vega": 0.2266, "theta": -0.0339, "rho": 0.434, "theo": 65.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-05T12:05:10", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "PLTR270521P00110000", "bid": 4.6, "bid_size": 208.0, "ask": 4.85, "ask_size": 20.0, "iv": 0.6123, "open_interest": 139.0, "volume": 460.0, "delta": -0.1102, "gamma": 0.0026, "vega": 0.2281, "theta": -0.0369, "rho": -0.107, "theo": 4.7719, "change": 0.4, "open": 5.1, "high": 5.1, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-13T15:54:39", "percent_change": 9.1954, "prev_day_close": 4.35000014305115}, {"option": "PLTR270521C00115000", "bid": 60.6, "bid_size": 171.0, "ask": 63.3, "ask_size": 321.0, "iv": 0.6231, "open_interest": 20.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0028, "vega": 0.2524, "theta": -0.0378, "rho": 0.4388, "theo": 61.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-11-10T15:50:51", "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "PLTR270521P00115000", "bid": 5.5, "bid_size": 41.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.6064, "open_interest": 1350.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0029, "vega": 0.2548, "theta": -0.0408, "rho": -0.1248, "theo": 5.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-12T12:47:17", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PLTR270521C00120000", "bid": 56.65, "bid_size": 33.0, "ask": 59.25, "ask_size": 306.0, "iv": 0.6083, "open_interest": 36.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0032, "vega": 0.2786, "theta": -0.0417, "rho": 0.4412, "theo": 57.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T15:21:04", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "PLTR270521P00120000", "bid": 6.6, "bid_size": 89.0, "ask": 6.95, "ask_size": 89.0, "iv": 0.5998, "open_interest": 252.0, "volume": 12.0, "delta": -0.1488, "gamma": 0.0032, "vega": 0.2806, "theta": -0.0446, "rho": -0.1437, "theo": 6.7936, "change": 0.765, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-13T11:02:48", "percent_change": 12.4898, "prev_day_close": 6.125}, {"option": "PLTR270521C00125000", "bid": 53.2, "bid_size": 242.0, "ask": 55.4, "ask_size": 226.0, "iv": 0.6025, "open_interest": 3.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0035, "vega": 0.3044, "theta": -0.0456, "rho": 0.4417, "theo": 54.0547, "change": -1.8, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-11-13T14:42:14", "percent_change": -3.15789, "prev_day_close": 57.0}, {"option": "PLTR270521P00125000", "bid": 7.75, "bid_size": 70.0, "ask": 8.2, "ask_size": 77.0, "iv": 0.5933, "open_interest": 457.0, "volume": 24.0, "delta": -0.1706, "gamma": 0.0036, "vega": 0.3072, "theta": -0.0484, "rho": -0.1646, "theo": 8.0116, "change": 0.85, "open": 7.9, "high": 8.15, "low": 7.9, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-13T15:41:08", "percent_change": 11.6438, "prev_day_close": 7.29999995231628}, {"option": "PLTR270521C00130000", "bid": 49.75, "bid_size": 64.0, "ask": 51.55, "ask_size": 173.0, "iv": 0.5929, "open_interest": 25.0, "volume": 1.0, "delta": 0.8103, "gamma": 0.0038, "vega": 0.3298, "theta": -0.0492, "rho": 0.44, "theo": 50.5231, "change": -4.53, "open": 48.82, "high": 48.82, "low": 48.82, "tick": "down", "last_trade_price": 48.82, "last_trade_time": "2026-11-13T10:39:50", "percent_change": -8.49109, "prev_day_close": 53.3499984741211}, {"option": "PLTR270521P00130000", "bid": 9.1, "bid_size": 68.0, "ask": 9.5, "ask_size": 156.0, "iv": 0.5867, "open_interest": 548.0, "volume": 23.0, "delta": -0.1939, "gamma": 0.0039, "vega": 0.3321, "theta": -0.0521, "rho": -0.1859, "theo": 9.3783, "change": 0.95, "open": 9.8, "high": 9.8, "low": 9.45, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-13T15:36:33", "percent_change": 11.1765, "prev_day_close": 8.5}, {"option": "PLTR270521C00135000", "bid": 46.4, "bid_size": 22.0, "ask": 48.0, "ask_size": 37.0, "iv": 0.5858, "open_interest": 111.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0041, "vega": 0.3538, "theta": -0.0528, "rho": 0.4367, "theo": 47.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.05, "last_trade_time": "2026-11-12T14:01:23", "percent_change": 0.0, "prev_day_close": 49.7249984741211}, {"option": "PLTR270521P00135000", "bid": 10.7, "bid_size": 156.0, "ask": 11.1, "ask_size": 160.0, "iv": 0.5843, "open_interest": 873.0, "volume": 87.0, "delta": -0.2186, "gamma": 0.0042, "vega": 0.3568, "theta": -0.0556, "rho": -0.2088, "theo": 10.8924, "change": 0.95, "open": 10.88, "high": 10.9, "low": 10.74, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-13T15:55:16", "percent_change": 9.54774, "prev_day_close": 9.9500002861023}, {"option": "PLTR270521C00140000", "bid": 43.25, "bid_size": 86.0, "ask": 44.7, "ask_size": 95.0, "iv": 0.5813, "open_interest": 10.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0044, "vega": 0.3767, "theta": -0.056, "rho": 0.4312, "theo": 43.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.63, "last_trade_time": "2026-11-10T12:05:19", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "PLTR270521P00140000", "bid": 12.25, "bid_size": 155.0, "ask": 12.8, "ask_size": 180.0, "iv": 0.5784, "open_interest": 300.0, "volume": 20.0, "delta": -0.2446, "gamma": 0.0046, "vega": 0.3793, "theta": -0.0588, "rho": -0.2318, "theo": 12.5638, "change": 1.125, "open": 12.73, "high": 12.8, "low": 12.65, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-13T15:41:23", "percent_change": 9.76139, "prev_day_close": 11.5249996185303}, {"option": "PLTR270521C00145000", "bid": 40.3, "bid_size": 19.0, "ask": 41.95, "ask_size": 129.0, "iv": 0.5721, "open_interest": 111.0, "volume": 2.0, "delta": 0.7346, "gamma": 0.0047, "vega": 0.3976, "theta": -0.0589, "rho": 0.4244, "theo": 40.8195, "change": -2.25, "open": 39.4, "high": 41.05, "low": 39.4, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-13T15:57:14", "percent_change": -5.19631, "prev_day_close": 43.3000011444092}, {"option": "PLTR270521P00145000", "bid": 14.1, "bid_size": 78.0, "ask": 14.8, "ask_size": 86.0, "iv": 0.5767, "open_interest": 679.0, "volume": 67.0, "delta": -0.2716, "gamma": 0.0048, "vega": 0.4004, "theta": -0.0617, "rho": -0.2571, "theo": 14.3873, "change": 1.025, "open": 14.55, "high": 14.95, "low": 14.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-13T15:36:34", "percent_change": 7.72128, "prev_day_close": 13.2750000953674}, {"option": "PLTR270521C00150000", "bid": 37.35, "bid_size": 176.0, "ask": 39.0, "ask_size": 151.0, "iv": 0.5678, "open_interest": 144.0, "volume": 13.0, "delta": 0.7075, "gamma": 0.005, "vega": 0.4167, "theta": -0.0616, "rho": 0.4158, "theo": 37.8888, "change": -2.83, "open": 36.35, "high": 37.67, "low": 36.35, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-11-13T11:30:16", "percent_change": -7.03106, "prev_day_close": 40.25}, {"option": "PLTR270521P00150000", "bid": 16.1, "bid_size": 156.0, "ask": 16.6, "ask_size": 169.0, "iv": 0.5706, "open_interest": 864.0, "volume": 18.0, "delta": -0.2996, "gamma": 0.0051, "vega": 0.4193, "theta": -0.0644, "rho": -0.2811, "theo": 16.3729, "change": 1.25, "open": 17.05, "high": 17.05, "low": 16.3, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-13T15:36:32", "percent_change": 8.27815, "prev_day_close": 15.0999999046326}, {"option": "PLTR270521C00155000", "bid": 34.55, "bid_size": 57.0, "ask": 36.15, "ask_size": 39.0, "iv": 0.5642, "open_interest": 233.0, "volume": 2.0, "delta": 0.6798, "gamma": 0.0052, "vega": 0.4334, "theta": -0.0638, "rho": 0.4061, "theo": 35.1123, "change": -3.225, "open": 34.64, "high": 34.64, "low": 34.15, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-11-13T10:13:38", "percent_change": -8.62876, "prev_day_close": 37.375}, {"option": "PLTR270521P00155000", "bid": 18.2, "bid_size": 156.0, "ask": 18.8, "ask_size": 167.0, "iv": 0.5671, "open_interest": 607.0, "volume": 53.0, "delta": -0.3283, "gamma": 0.0054, "vega": 0.4356, "theta": -0.0667, "rho": -0.3066, "theo": 18.5144, "change": 1.2, "open": 19.1, "high": 19.1, "low": 18.3, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-11-13T15:54:43", "percent_change": 7.01755, "prev_day_close": 17.0999994277954}, {"option": "PLTR270521C00160000", "bid": 31.8, "bid_size": 271.0, "ask": 33.3, "ask_size": 218.0, "iv": 0.5653, "open_interest": 256.0, "volume": 2.0, "delta": 0.6515, "gamma": 0.0054, "vega": 0.4479, "theta": -0.0657, "rho": 0.3951, "theo": 32.4877, "change": -1.1, "open": 33.78, "high": 33.78, "low": 33.55, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-13T14:17:56", "percent_change": -3.1746, "prev_day_close": 34.6499996185303}, {"option": "PLTR270521P00160000", "bid": 20.5, "bid_size": 77.0, "ask": 21.05, "ask_size": 89.0, "iv": 0.563, "open_interest": 2291.0, "volume": 44.0, "delta": -0.3576, "gamma": 0.0056, "vega": 0.4497, "theta": -0.0686, "rho": -0.3306, "theo": 20.8161, "change": 1.325, "open": 20.96, "high": 20.96, "low": 20.6, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-13T15:36:41", "percent_change": 6.8564, "prev_day_close": 19.3249998092651}, {"option": "PLTR270521C00165000", "bid": 29.65, "bid_size": 79.0, "ask": 30.35, "ask_size": 87.0, "iv": 0.5604, "open_interest": 376.0, "volume": 10.0, "delta": 0.623, "gamma": 0.0056, "vega": 0.4598, "theta": -0.0672, "rho": 0.383, "theo": 30.0161, "change": -1.675, "open": 29.2, "high": 30.4, "low": 29.2, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-11-13T13:49:43", "percent_change": -5.22214, "prev_day_close": 32.0750007629394}, {"option": "PLTR270521P00165000", "bid": 22.95, "bid_size": 77.0, "ask": 23.5, "ask_size": 88.0, "iv": 0.5596, "open_interest": 875.0, "volume": 14.0, "delta": -0.3872, "gamma": 0.0058, "vega": 0.4609, "theta": -0.0702, "rho": -0.3541, "theo": 23.2746, "change": 1.475, "open": 23.3, "high": 23.3, "low": 23.15, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-11-13T15:36:34", "percent_change": 6.80507, "prev_day_close": 21.6750001907349}, {"option": "PLTR270521C00170000", "bid": 27.35, "bid_size": 79.0, "ask": 28.0, "ask_size": 78.0, "iv": 0.5573, "open_interest": 482.0, "volume": 24.0, "delta": 0.5944, "gamma": 0.0057, "vega": 0.4692, "theta": -0.0683, "rho": 0.3703, "theo": 27.6933, "change": -1.55, "open": 26.99, "high": 28.5, "low": 26.99, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-11-13T15:45:57", "percent_change": -5.23648, "prev_day_close": 29.5999994277954}, {"option": "PLTR270521P00170000", "bid": 25.6, "bid_size": 161.0, "ask": 26.1, "ask_size": 166.0, "iv": 0.5569, "open_interest": 237.0, "volume": 143.0, "delta": -0.4171, "gamma": 0.006, "vega": 0.4694, "theta": -0.0714, "rho": -0.3778, "theo": 25.888, "change": 1.85, "open": 25.85, "high": 26.66, "low": 25.6, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-13T15:58:17", "percent_change": 7.66046, "prev_day_close": 24.1499996185303}, {"option": "PLTR270521C00175000", "bid": 25.15, "bid_size": 165.0, "ask": 25.9, "ask_size": 188.0, "iv": 0.5551, "open_interest": 335.0, "volume": 18.0, "delta": 0.5659, "gamma": 0.0058, "vega": 0.4761, "theta": -0.0691, "rho": 0.3564, "theo": 25.5179, "change": -1.3, "open": 25.16, "high": 26.2, "low": 24.75, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-13T15:35:41", "percent_change": -4.76191, "prev_day_close": 27.3000001907349}, {"option": "PLTR270521P00175000", "bid": 28.3, "bid_size": 29.0, "ask": 28.9, "ask_size": 50.0, "iv": 0.5538, "open_interest": 204.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0061, "vega": 0.4751, "theta": -0.0723, "rho": -0.3984, "theo": 28.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-11-12T11:56:23", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "PLTR270521C00180000", "bid": 23.1, "bid_size": 34.0, "ask": 24.25, "ask_size": 144.0, "iv": 0.5564, "open_interest": 359.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0059, "vega": 0.4805, "theta": -0.0695, "rho": 0.3425, "theo": 23.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-12T12:45:28", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "PLTR270521P00180000", "bid": 31.25, "bid_size": 19.0, "ask": 31.8, "ask_size": 49.0, "iv": 0.5514, "open_interest": 193.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0062, "vega": 0.4783, "theta": -0.0728, "rho": -0.4209, "theo": 31.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-11-12T14:27:54", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "PLTR270521C00185000", "bid": 21.15, "bid_size": 129.0, "ask": 21.95, "ask_size": 382.0, "iv": 0.5493, "open_interest": 275.0, "volume": 15.0, "delta": 0.5097, "gamma": 0.006, "vega": 0.4824, "theta": -0.0696, "rho": 0.328, "theo": 21.5922, "change": -1.25, "open": 20.67, "high": 22.2, "low": 20.67, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-11-13T15:45:57", "percent_change": -5.38793, "prev_day_close": 23.1999998092651}, {"option": "PLTR270521P00185000", "bid": 33.6, "bid_size": 92.0, "ask": 35.5, "ask_size": 43.0, "iv": 0.5483, "open_interest": 134.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0063, "vega": 0.4782, "theta": -0.073, "rho": -0.4405, "theo": 34.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T09:54:36", "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "PLTR270521C00190000", "bid": 19.25, "bid_size": 136.0, "ask": 19.95, "ask_size": 135.0, "iv": 0.5423, "open_interest": 832.0, "volume": 33.0, "delta": 0.4826, "gamma": 0.006, "vega": 0.4821, "theta": -0.0693, "rho": 0.3134, "theo": 19.8573, "change": -1.525, "open": 20.4, "high": 20.6, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-13T15:57:56", "percent_change": -7.16804, "prev_day_close": 21.2749996185303}, {"option": "PLTR270521P00190000", "bid": 37.25, "bid_size": 34.0, "ask": 38.35, "ask_size": 41.0, "iv": 0.5472, "open_interest": 202.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0064, "vega": 0.4763, "theta": -0.0728, "rho": -0.4577, "theo": 37.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-11-10T14:40:03", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "PLTR270521C00195000", "bid": 17.8, "bid_size": 78.0, "ask": 18.3, "ask_size": 78.0, "iv": 0.5426, "open_interest": 406.0, "volume": 14.0, "delta": 0.4556, "gamma": 0.006, "vega": 0.4795, "theta": -0.0687, "rho": 0.2986, "theo": 18.2025, "change": -1.25, "open": 18.75, "high": 18.75, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-13T15:43:28", "percent_change": -6.37755, "prev_day_close": 19.6000003814697}, {"option": "PLTR270521P00195000", "bid": 40.75, "bid_size": 5.0, "ask": 41.4, "ask_size": 13.0, "iv": 0.5439, "open_interest": 262.0, "volume": 4.0, "delta": -0.5638, "gamma": 0.0064, "vega": 0.4712, "theta": -0.0724, "rho": -0.4719, "theo": 41.1889, "change": 3.565, "open": 42.24, "high": 42.24, "low": 42.24, "tick": "down", "last_trade_price": 42.24, "last_trade_time": "2026-11-13T10:26:08", "percent_change": 9.21784, "prev_day_close": 38.6749992370606}, {"option": "PLTR270521C00200000", "bid": 16.25, "bid_size": 175.0, "ask": 16.8, "ask_size": 148.0, "iv": 0.5404, "open_interest": 345.0, "volume": 17.0, "delta": 0.4298, "gamma": 0.0059, "vega": 0.475, "theta": -0.0679, "rho": 0.2838, "theo": 16.7079, "change": -0.95, "open": 16.45, "high": 17.2, "low": 16.35, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-11-13T15:35:19", "percent_change": -5.27778, "prev_day_close": 18.0}, {"option": "PLTR270521P00200000", "bid": 43.6, "bid_size": 38.0, "ask": 45.15, "ask_size": 38.0, "iv": 0.5384, "open_interest": 188.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0064, "vega": 0.4636, "theta": -0.0718, "rho": -0.4823, "theo": 44.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-12T11:12:18", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "PLTR270521C00210000", "bid": 13.75, "bid_size": 157.0, "ask": 14.3, "ask_size": 157.0, "iv": 0.5422, "open_interest": 659.0, "volume": 45.0, "delta": 0.3804, "gamma": 0.0058, "vega": 0.4606, "theta": -0.0655, "rho": 0.2549, "theo": 14.0202, "change": -0.725, "open": 14.8, "high": 14.8, "low": 13.75, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-13T15:06:43", "percent_change": -4.77759, "prev_day_close": 15.1749997138977}, {"option": "PLTR270521P00210000", "bid": 50.85, "bid_size": 36.0, "ask": 52.8, "ask_size": 33.0, "iv": 0.5386, "open_interest": 149.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0063, "vega": 0.4428, "theta": -0.0698, "rho": -0.5045, "theo": 51.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-11-12T14:23:48", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "PLTR270521C00220000", "bid": 11.45, "bid_size": 186.0, "ask": 12.0, "ask_size": 350.0, "iv": 0.5394, "open_interest": 599.0, "volume": 21.0, "delta": 0.3351, "gamma": 0.0056, "vega": 0.4406, "theta": -0.0624, "rho": 0.2271, "theo": 11.7599, "change": -0.7, "open": 11.92, "high": 12.2, "low": 11.92, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-11-13T15:35:19", "percent_change": -5.4902, "prev_day_close": 12.75}, {"option": "PLTR270521P00220000", "bid": 58.6, "bid_size": 33.0, "ask": 60.55, "ask_size": 33.0, "iv": 0.5362, "open_interest": 52.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0061, "vega": 0.4172, "theta": -0.067, "rho": -0.5155, "theo": 59.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.1, "last_trade_time": "2026-11-12T13:06:37", "percent_change": 0.0, "prev_day_close": 56.8499984741211}, {"option": "PLTR270521C00230000", "bid": 9.6, "bid_size": 157.0, "ask": 10.1, "ask_size": 203.0, "iv": 0.5387, "open_interest": 1532.0, "volume": 2.0, "delta": 0.294, "gamma": 0.0053, "vega": 0.4167, "theta": -0.0588, "rho": 0.2012, "theo": 9.8613, "change": -0.7, "open": 10.83, "high": 10.83, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-13T15:25:46", "percent_change": -6.54205, "prev_day_close": 10.6999998092651}, {"option": "PLTR270521P00230000", "bid": 66.45, "bid_size": 78.0, "ask": 68.7, "ask_size": 31.0, "iv": 0.5303, "open_interest": 39.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0059, "vega": 0.3808, "theta": -0.0638, "rho": -0.5078, "theo": 67.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-10-21T12:13:58", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "PLTR270521C00240000", "bid": 7.95, "bid_size": 42.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.5372, "open_interest": 870.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0049, "vega": 0.3904, "theta": -0.055, "rho": 0.1778, "theo": 8.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-12T13:12:25", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PLTR270521P00240000", "bid": 74.65, "bid_size": 66.0, "ask": 77.3, "ask_size": 29.0, "iv": 0.5256, "open_interest": 18.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0057, "vega": 0.3442, "theta": -0.0604, "rho": -0.4913, "theo": 76.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.14, "last_trade_time": "2026-11-02T10:24:50", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "PLTR270521C00250000", "bid": 6.75, "bid_size": 157.0, "ask": 7.2, "ask_size": 197.0, "iv": 0.5391, "open_interest": 419.0, "volume": 1.0, "delta": 0.2245, "gamma": 0.0046, "vega": 0.3624, "theta": -0.051, "rho": 0.1561, "theo": 6.9481, "change": -0.4, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T14:21:30", "percent_change": -5.26316, "prev_day_close": 7.60000014305115}, {"option": "PLTR270521P00250000", "bid": 83.45, "bid_size": 79.0, "ask": 86.1, "ask_size": 28.0, "iv": 0.5236, "open_interest": 51.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0054, "vega": 0.3061, "theta": -0.0568, "rho": -0.4725, "theo": 85.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-10-29T09:57:40", "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "PLTR270521C00260000", "bid": 5.65, "bid_size": 37.0, "ask": 6.05, "ask_size": 84.0, "iv": 0.5389, "open_interest": 899.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0042, "vega": 0.3348, "theta": -0.047, "rho": 0.1371, "theo": 5.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-11T11:57:47", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PLTR270521P00260000", "bid": 92.5, "bid_size": 66.0, "ask": 95.15, "ask_size": 34.0, "iv": 0.5207, "open_interest": 18.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0051, "vega": 0.2611, "theta": -0.0532, "rho": -0.4278, "theo": 94.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-11-02T10:24:51", "percent_change": 0.0, "prev_day_close": 90.6750030517578}, {"option": "PLTR270521C00270000", "bid": 4.4, "bid_size": 135.0, "ask": 5.55, "ask_size": 440.0, "iv": 0.541, "open_interest": 60.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0039, "vega": 0.3071, "theta": -0.0431, "rho": 0.12, "theo": 4.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-12T12:59:20", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PLTR270521P00270000", "bid": 101.75, "bid_size": 26.0, "ask": 104.45, "ask_size": 26.0, "iv": 0.517, "open_interest": 30.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0048, "vega": 0.22, "theta": -0.0501, "rho": -0.3833, "theo": 103.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.45, "last_trade_time": "2026-10-30T15:16:07", "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "PLTR270521C00280000", "bid": 4.0, "bid_size": 37.0, "ask": 4.4, "ask_size": 72.0, "iv": 0.5418, "open_interest": 235.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0035, "vega": 0.2811, "theta": -0.0394, "rho": 0.1052, "theo": 4.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:50:15", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PLTR270521P00280000", "bid": 111.25, "bid_size": 25.0, "ask": 113.95, "ask_size": 27.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0046, "vega": 0.1768, "theta": -0.0465, "rho": -0.3249, "theo": 113.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "PLTR270521C00290000", "bid": 3.25, "bid_size": 344.0, "ask": 3.75, "ask_size": 269.0, "iv": 0.5406, "open_interest": 237.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0032, "vega": 0.256, "theta": -0.036, "rho": 0.0921, "theo": 3.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-11T11:42:44", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "PLTR270521P00290000", "bid": 120.9, "bid_size": 27.0, "ask": 123.55, "ask_size": 37.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0042, "vega": 0.1279, "theta": -0.0433, "rho": -0.2316, "theo": 122.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.65, "last_trade_time": "2026-10-22T10:00:39", "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "PLTR270521C00300000", "bid": 2.75, "bid_size": 315.0, "ask": 3.5, "ask_size": 488.0, "iv": 0.5488, "open_interest": 703.0, "volume": 13.0, "delta": 0.1133, "gamma": 0.0029, "vega": 0.2332, "theta": -0.0327, "rho": 0.0808, "theo": 3.0151, "change": -0.31, "open": 3.0, "high": 3.04, "low": 2.74, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-13T15:16:41", "percent_change": -9.25373, "prev_day_close": 3.35000002384186}, {"option": "PLTR270521P00300000", "bid": 130.6, "bid_size": 71.0, "ask": 133.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0036, "vega": 0.096, "theta": -0.0414, "rho": -0.19, "theo": 132.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-14T09:31:34", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "PLTR270521C00310000", "bid": 2.32, "bid_size": 378.0, "ask": 2.77, "ask_size": 358.0, "iv": 0.5445, "open_interest": 161.0, "volume": 29.0, "delta": 0.0991, "gamma": 0.0026, "vega": 0.2116, "theta": -0.0298, "rho": 0.0707, "theo": 2.5772, "change": -0.345, "open": 2.55, "high": 2.55, "low": 2.53, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-13T11:07:34", "percent_change": -11.9584, "prev_day_close": 2.88499999046326}, {"option": "PLTR270521P00310000", "bid": 140.55, "bid_size": 34.0, "ask": 143.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0028, "vega": 0.0504, "theta": -0.0383, "rho": -0.0903, "theo": 142.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.65, "last_trade_time": "2026-10-29T09:58:45", "percent_change": 0.0, "prev_day_close": 138.425003051758}, {"option": "PLTR270521C00320000", "bid": 1.9, "bid_size": 247.0, "ask": 2.64, "ask_size": 364.0, "iv": 0.5512, "open_interest": 122.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0024, "vega": 0.1923, "theta": -0.0271, "rho": 0.0623, "theo": 2.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-11T14:52:53", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "PLTR270521P00320000", "bid": 150.55, "bid_size": 28.0, "ask": 153.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0019, "vega": 0.0297, "theta": -0.0195, "rho": -0.0602, "theo": 152.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.525001525879}, {"option": "PLTR270521C00330000", "bid": 1.45, "bid_size": 170.0, "ask": 2.17, "ask_size": 100.0, "iv": 0.5448, "open_interest": 167.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0021, "vega": 0.1744, "theta": -0.0246, "rho": 0.0548, "theo": 1.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T09:49:58", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "PLTR270521P00330000", "bid": 160.45, "bid_size": 25.0, "ask": 163.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0011, "vega": 0.013, "theta": -0.0077, "rho": 0.0, "theo": 162.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.474998474121}, {"option": "PLTR270521C00340000", "bid": 1.3, "bid_size": 127.0, "ask": 2.03, "ask_size": 115.0, "iv": 0.5542, "open_interest": 2.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0019, "vega": 0.1581, "theta": -0.0224, "rho": 0.0483, "theo": 1.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T14:35:09", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PLTR270521P00340000", "bid": 170.5, "bid_size": 26.0, "ask": 173.15, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.05, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 168.425003051758}, {"option": "PLTR270521C00350000", "bid": 1.09, "bid_size": 115.0, "ask": 1.78, "ask_size": 62.0, "iv": 0.556, "open_interest": 2.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0017, "vega": 0.1438, "theta": -0.0204, "rho": 0.0428, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T15:51:39", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "PLTR270521P00350000", "bid": 180.5, "bid_size": 26.0, "ask": 183.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.45, "last_trade_time": "2026-10-29T15:53:55", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "PLTR270521C00360000", "bid": 0.93, "bid_size": 142.0, "ask": 1.47, "ask_size": 86.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0016, "vega": 0.1305, "theta": -0.0186, "rho": 0.0378, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T14:40:59", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "PLTR270521P00360000", "bid": 190.5, "bid_size": 28.0, "ask": 193.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.675003051758}, {"option": "PLTR270521C00370000", "bid": 0.94, "bid_size": 15.0, "ask": 1.44, "ask_size": 46.0, "iv": 0.5696, "open_interest": 29.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0014, "vega": 0.1186, "theta": -0.0169, "rho": 0.0336, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:03:44", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "PLTR270521P00370000", "bid": 200.5, "bid_size": 28.0, "ask": 203.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.449996948242}, {"option": "PLTR270521C00380000", "bid": 0.62, "bid_size": 154.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0013, "vega": 0.1081, "theta": -0.0154, "rho": 0.03, "theo": 0.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "PLTR270521P00380000", "bid": 210.5, "bid_size": 11.0, "ask": 213.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.675003051758}, {"option": "PLTR270521C00390000", "bid": 0.57, "bid_size": 154.0, "ask": 1.19, "ask_size": 51.0, "iv": 0.5706, "open_interest": 52.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0012, "vega": 0.0986, "theta": -0.0141, "rho": 0.0267, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T13:43:29", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "PLTR270521P00390000", "bid": 220.5, "bid_size": 26.0, "ask": 223.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.675003051758}, {"option": "PLTR270521C00400000", "bid": 0.44, "bid_size": 285.0, "ask": 1.02, "ask_size": 184.0, "iv": 0.5678, "open_interest": 11.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0011, "vega": 0.09, "theta": -0.013, "rho": 0.024, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T12:08:00", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "PLTR270521P00400000", "bid": 230.5, "bid_size": 19.0, "ask": 233.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.675003051758}, {"option": "PLTR270521C00410000", "bid": 0.38, "bid_size": 319.0, "ask": 0.84, "ask_size": 375.0, "iv": 0.5659, "open_interest": 3.0, "volume": 1.0, "delta": 0.0298, "gamma": 0.001, "vega": 0.0824, "theta": -0.0119, "rho": 0.0215, "theo": 0.6639, "change": 0.015, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-13T11:14:24", "percent_change": 2.22222, "prev_day_close": 0.675000011920929}, {"option": "PLTR270521P00410000", "bid": 240.45, "bid_size": 15.0, "ask": 243.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.675003051758}, {"option": "PLTR270521C00420000", "bid": 0.41, "bid_size": 425.0, "ask": 0.67, "ask_size": 307.0, "iv": 0.5686, "open_interest": 190.0, "volume": 1.0, "delta": 0.0268, "gamma": 0.0009, "vega": 0.0755, "theta": -0.0109, "rho": 0.0194, "theo": 0.5913, "change": -0.035, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-13T12:41:58", "percent_change": -5.88235, "prev_day_close": 0.594999998807907}, {"option": "PLTR270521P00420000", "bid": 250.45, "bid_size": 33.0, "ask": 253.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.525001525879}, {"option": "PLTR270617C00025000", "bid": 142.85, "bid_size": 17.0, "ask": 145.55, "ask_size": 33.0, "iv": 1.2308, "open_interest": 9.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.14, "theo": 143.9318, "change": -2.475, "open": 145.1, "high": 145.1, "low": 145.1, "tick": "up", "last_trade_price": 145.1, "last_trade_time": "2026-11-13T15:05:12", "percent_change": -1.67712, "prev_day_close": 147.575004577637}, {"option": "PLTR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 45.0, "iv": 1.1301, "open_interest": 865.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0026, "rho": -0.0034, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:38:55", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "PLTR270617C00030000", "bid": 138.0, "bid_size": 20.0, "ask": 140.7, "ask_size": 27.0, "iv": 1.1161, "open_interest": 89.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0145, "theta": 0.0, "rho": 0.1675, "theo": 139.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.99, "last_trade_time": "2026-11-10T15:27:39", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "PLTR270617P00030000", "bid": 0.02, "bid_size": 66.0, "ask": 0.3, "ask_size": 302.0, "iv": 0.9752, "open_interest": 256.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0032, "rho": -0.0045, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T09:49:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLTR270617C00035000", "bid": 133.05, "bid_size": 40.0, "ask": 135.95, "ask_size": 47.0, "iv": 1.0208, "open_interest": 1237.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0185, "theta": 0.0, "rho": 0.1948, "theo": 134.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.5, "last_trade_time": "2026-11-10T12:20:26", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "PLTR270617P00035000", "bid": 0.1, "bid_size": 65.0, "ask": 0.3, "ask_size": 61.0, "iv": 0.9159, "open_interest": 8802.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0039, "rho": -0.0059, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T09:30:05", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PLTR270617C00037500", "bid": 130.8, "bid_size": 13.0, "ask": 133.5, "ask_size": 23.0, "iv": 1.0038, "open_interest": 189.0, "volume": 4.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.2084, "theo": 131.9023, "change": -3.35, "open": 132.05, "high": 132.05, "low": 132.05, "tick": "down", "last_trade_price": 132.05, "last_trade_time": "2026-11-13T13:41:54", "percent_change": -2.47415, "prev_day_close": 135.400001525879}, {"option": "PLTR270617P00037500", "bid": 0.11, "bid_size": 75.0, "ask": 0.41, "ask_size": 283.0, "iv": 0.9088, "open_interest": 405.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0042, "rho": -0.0067, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:38:37", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "PLTR270617C00040000", "bid": 128.0, "bid_size": 32.0, "ask": 131.15, "ask_size": 26.0, "iv": 0.9854, "open_interest": 613.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0233, "theta": 0.0, "rho": 0.2218, "theo": 129.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.32, "last_trade_time": "2026-11-11T13:05:19", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "PLTR270617P00040000", "bid": 0.25, "bid_size": 1.0, "ask": 0.44, "ask_size": 213.0, "iv": 0.9072, "open_interest": 2178.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0046, "rho": -0.0076, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T13:51:35", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "PLTR270617C00042500", "bid": 125.6, "bid_size": 15.0, "ask": 128.75, "ask_size": 15.0, "iv": 0.8857, "open_interest": 438.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0262, "theta": 0.0, "rho": 0.2351, "theo": 127.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.3, "last_trade_time": "2026-10-16T11:25:04", "percent_change": 0.0, "prev_day_close": 130.775001525879}, {"option": "PLTR270617P00042500", "bid": 0.16, "bid_size": 42.0, "ask": 0.5, "ask_size": 86.0, "iv": 0.865, "open_interest": 296.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0263, "theta": -0.0051, "rho": -0.0086, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:25:37", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "PLTR270617C00045000", "bid": 123.4, "bid_size": 23.0, "ask": 126.35, "ask_size": 15.0, "iv": 0.8901, "open_interest": 364.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0293, "theta": 0.0, "rho": 0.2482, "theo": 124.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.13, "last_trade_time": "2026-11-10T13:42:11", "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "PLTR270617P00045000", "bid": 0.19, "bid_size": 42.0, "ask": 0.55, "ask_size": 114.0, "iv": 0.8451, "open_interest": 2229.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0294, "theta": -0.0055, "rho": -0.0097, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T11:08:33", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "PLTR270617C00047500", "bid": 121.3, "bid_size": 10.0, "ask": 124.0, "ask_size": 23.0, "iv": 0.9053, "open_interest": 154.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0327, "theta": 0.0, "rho": 0.2613, "theo": 122.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.74, "last_trade_time": "2026-11-10T13:42:11", "percent_change": 0.0, "prev_day_close": 125.825000762939}, {"option": "PLTR270617P00047500", "bid": 0.23, "bid_size": 218.0, "ask": 0.61, "ask_size": 283.0, "iv": 0.8287, "open_interest": 957.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0061, "rho": -0.011, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T10:10:50", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "PLTR270617C00050000", "bid": 118.7, "bid_size": 45.0, "ask": 121.6, "ask_size": 50.0, "iv": 0.8553, "open_interest": 407.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0364, "theta": 0.0, "rho": 0.2741, "theo": 119.9585, "change": -3.78, "open": 119.72, "high": 119.72, "low": 119.72, "tick": "up", "last_trade_price": 119.72, "last_trade_time": "2026-11-13T11:29:03", "percent_change": -3.06073, "prev_day_close": 123.5}, {"option": "PLTR270617P00050000", "bid": 0.42, "bid_size": 232.0, "ask": 0.52, "ask_size": 348.0, "iv": 0.811, "open_interest": 9395.0, "volume": 1278.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0367, "theta": -0.0066, "rho": -0.0124, "theo": 0.4554, "change": 0.025, "open": 0.45, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-13T15:48:26", "percent_change": 5.37634, "prev_day_close": 0.465000003576279}, {"option": "PLTR270617C00055000", "bid": 114.0, "bid_size": 40.0, "ask": 116.85, "ask_size": 55.0, "iv": 0.8194, "open_interest": 317.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0449, "theta": 0.0, "rho": 0.2993, "theo": 115.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.58, "last_trade_time": "2026-11-05T12:06:57", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "PLTR270617P00055000", "bid": 0.51, "bid_size": 222.0, "ask": 0.65, "ask_size": 178.0, "iv": 0.7785, "open_interest": 853.0, "volume": 3.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0451, "theta": -0.0079, "rho": -0.0157, "theo": 0.5711, "change": 0.04, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-13T10:06:15", "percent_change": 7.40741, "prev_day_close": 0.53999999165535}, {"option": "PLTR270617C00060000", "bid": 109.4, "bid_size": 13.0, "ask": 112.1, "ask_size": 27.0, "iv": 0.7915, "open_interest": 513.0, "volume": 3.0, "delta": 0.9843, "gamma": 0.0004, "vega": 0.0547, "theta": -0.0014, "rho": 0.3238, "theo": 110.5014, "change": -2.51, "open": 111.59, "high": 111.59, "low": 111.59, "tick": "down", "last_trade_price": 111.59, "last_trade_time": "2026-11-13T15:07:30", "percent_change": -2.19983, "prev_day_close": 114.100002288818}, {"option": "PLTR270617P00060000", "bid": 0.67, "bid_size": 233.0, "ask": 0.75, "ask_size": 232.0, "iv": 0.7503, "open_interest": 1998.0, "volume": 11.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.0551, "theta": -0.0093, "rho": -0.0197, "theo": 0.7134, "change": 0.065, "open": 0.69, "high": 0.73, "low": 0.69, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-13T13:01:24", "percent_change": 9.77444, "prev_day_close": 0.66499999165535}, {"option": "PLTR270617C00065000", "bid": 104.7, "bid_size": 73.0, "ask": 107.5, "ask_size": 89.0, "iv": 0.7651, "open_interest": 597.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0005, "vega": 0.0662, "theta": -0.0033, "rho": 0.3473, "theo": 105.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.19, "last_trade_time": "2026-11-12T13:37:49", "percent_change": 0.0, "prev_day_close": 109.375}, {"option": "PLTR270617P00065000", "bid": 0.81, "bid_size": 243.0, "ask": 0.97, "ask_size": 235.0, "iv": 0.7253, "open_interest": 1284.0, "volume": 11.0, "delta": -0.0214, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0109, "rho": -0.0245, "theo": 0.887, "change": 0.11, "open": 0.93, "high": 0.94, "low": 0.93, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-13T12:41:40", "percent_change": 13.253, "prev_day_close": 0.8299999833107}, {"option": "PLTR270617C00070000", "bid": 100.0, "bid_size": 136.0, "ask": 102.85, "ask_size": 186.0, "iv": 0.7341, "open_interest": 410.0, "volume": 2.0, "delta": 0.975, "gamma": 0.0007, "vega": 0.0793, "theta": -0.0054, "rho": 0.3698, "theo": 101.1698, "change": -1.385, "open": 103.29, "high": 103.29, "low": 103.29, "tick": "no_change", "last_trade_price": 103.29, "last_trade_time": "2026-11-13T09:58:53", "percent_change": -1.32314, "prev_day_close": 104.674999237061}, {"option": "PLTR270617P00070000", "bid": 1.05, "bid_size": 235.0, "ask": 1.19, "ask_size": 235.0, "iv": 0.706, "open_interest": 3477.0, "volume": 2.0, "delta": -0.0265, "gamma": 0.0007, "vega": 0.0798, "theta": -0.0127, "rho": -0.0303, "theo": 1.0983, "change": 0.095, "open": 1.13, "high": 1.13, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-13T12:14:16", "percent_change": 9.26829, "prev_day_close": 1.02500003576279}, {"option": "PLTR270617C00072500", "bid": 97.25, "bid_size": 80.0, "ask": 100.55, "ask_size": 81.0, "iv": 0.6976, "open_interest": 209.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0007, "vega": 0.0866, "theta": -0.0066, "rho": 0.3805, "theo": 98.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.03, "last_trade_time": "2026-11-09T11:59:50", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "PLTR270617P00072500", "bid": 1.16, "bid_size": 49.0, "ask": 1.43, "ask_size": 70.0, "iv": 0.7017, "open_interest": 897.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0008, "vega": 0.0876, "theta": -0.0137, "rho": -0.0337, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-11T15:49:11", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "PLTR270617C00075000", "bid": 95.45, "bid_size": 149.0, "ask": 98.25, "ask_size": 226.0, "iv": 0.7128, "open_interest": 379.0, "volume": 1.0, "delta": 0.9689, "gamma": 0.0008, "vega": 0.0944, "theta": -0.0078, "rho": 0.3909, "theo": 96.5685, "change": -5.835, "open": 94.14, "high": 94.14, "low": 94.14, "tick": "down", "last_trade_price": 94.14, "last_trade_time": "2026-11-13T10:37:28", "percent_change": -5.83646, "prev_day_close": 99.9749984741211}, {"option": "PLTR270617P00075000", "bid": 1.35, "bid_size": 1.0, "ask": 1.49, "ask_size": 288.0, "iv": 0.6906, "open_interest": 5360.0, "volume": 1.0, "delta": -0.0327, "gamma": 0.0008, "vega": 0.0951, "theta": -0.0147, "rho": -0.0372, "theo": 1.3569, "change": 0.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-13T12:54:51", "percent_change": 8.0, "prev_day_close": 1.25}, {"option": "PLTR270617C00077500", "bid": 92.7, "bid_size": 177.0, "ask": 95.95, "ask_size": 193.0, "iv": 0.6788, "open_interest": 191.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0009, "vega": 0.1026, "theta": -0.009, "rho": 0.401, "theo": 94.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-11-05T12:23:24", "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "PLTR270617P00077500", "bid": 1.29, "bid_size": 184.0, "ask": 1.67, "ask_size": 157.0, "iv": 0.6726, "open_interest": 729.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0009, "vega": 0.1034, "theta": -0.0158, "rho": -0.0411, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:50:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PLTR270617C00080000", "bid": 90.9, "bid_size": 110.0, "ask": 93.7, "ask_size": 167.0, "iv": 0.6914, "open_interest": 863.0, "volume": 12.0, "delta": 0.9617, "gamma": 0.001, "vega": 0.1112, "theta": -0.0103, "rho": 0.4107, "theo": 92.0223, "change": -2.275, "open": 93.7, "high": 93.7, "low": 92.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-11-13T14:45:02", "percent_change": -2.38532, "prev_day_close": 95.375}, {"option": "PLTR270617P00080000", "bid": 1.59, "bid_size": 157.0, "ask": 1.75, "ask_size": 183.0, "iv": 0.6669, "open_interest": 9920.0, "volume": 2.0, "delta": -0.04, "gamma": 0.001, "vega": 0.1119, "theta": -0.017, "rho": -0.0455, "theo": 1.6705, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-13T10:02:42", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "PLTR270617C00082500", "bid": 88.6, "bid_size": 93.0, "ask": 91.45, "ask_size": 151.0, "iv": 0.6798, "open_interest": 920.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0011, "vega": 0.1204, "theta": -0.0117, "rho": 0.42, "theo": 89.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.56, "last_trade_time": "2026-11-11T12:13:27", "percent_change": 0.0, "prev_day_close": 93.2750015258789}, {"option": "PLTR270617P00082500", "bid": 1.76, "bid_size": 57.0, "ask": 2.18, "ask_size": 107.0, "iv": 0.669, "open_interest": 1081.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0011, "vega": 0.1218, "theta": -0.0182, "rho": -0.0502, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T14:30:07", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "PLTR270617C00085000", "bid": 86.45, "bid_size": 87.0, "ask": 89.25, "ask_size": 206.0, "iv": 0.6753, "open_interest": 433.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0012, "vega": 0.1302, "theta": -0.0131, "rho": 0.4287, "theo": 87.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.25, "last_trade_time": "2026-11-09T15:21:06", "percent_change": 0.0, "prev_day_close": 91.0250015258789}, {"option": "PLTR270617P00085000", "bid": 1.79, "bid_size": 488.0, "ask": 2.18, "ask_size": 306.0, "iv": 0.6469, "open_interest": 3082.0, "volume": 5.0, "delta": -0.0487, "gamma": 0.0012, "vega": 0.1314, "theta": -0.0194, "rho": -0.0551, "theo": 2.0509, "change": 0.305, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-13T10:37:17", "percent_change": 16.5312, "prev_day_close": 1.84500002861023}, {"option": "PLTR270617C00087500", "bid": 84.25, "bid_size": 46.0, "ask": 87.0, "ask_size": 123.0, "iv": 0.6661, "open_interest": 141.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0013, "vega": 0.1404, "theta": -0.0146, "rho": 0.437, "theo": 85.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.55, "last_trade_time": "2026-10-28T15:19:56", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "PLTR270617P00087500", "bid": 2.01, "bid_size": 421.0, "ask": 2.6, "ask_size": 272.0, "iv": 0.6478, "open_interest": 933.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0013, "vega": 0.1416, "theta": -0.0208, "rho": -0.0605, "theo": 2.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:50:11", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "PLTR270617C00090000", "bid": 81.9, "bid_size": 283.0, "ask": 84.3, "ask_size": 43.0, "iv": 0.6365, "open_interest": 942.0, "volume": 1.0, "delta": 0.9432, "gamma": 0.0014, "vega": 0.1509, "theta": -0.0161, "rho": 0.445, "theo": 83.137, "change": -2.275, "open": 84.3, "high": 84.3, "low": 84.3, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-11-13T13:12:19", "percent_change": -2.62778, "prev_day_close": 86.5750007629394}, {"option": "PLTR270617P00090000", "bid": 2.4, "bid_size": 157.0, "ask": 2.59, "ask_size": 294.0, "iv": 0.638, "open_interest": 6880.0, "volume": 19.0, "delta": -0.0588, "gamma": 0.0014, "vega": 0.152, "theta": -0.0222, "rho": -0.0664, "theo": 2.5085, "change": 0.265, "open": 2.49, "high": 2.52, "low": 2.49, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-13T15:57:32", "percent_change": 11.7517, "prev_day_close": 2.25499999523163}, {"option": "PLTR270617C00092500", "bid": 79.95, "bid_size": 88.0, "ask": 82.65, "ask_size": 245.0, "iv": 0.6534, "open_interest": 186.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0015, "vega": 0.1621, "theta": -0.0177, "rho": 0.4523, "theo": 80.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.86, "last_trade_time": "2026-11-09T11:23:35", "percent_change": 0.0, "prev_day_close": 84.4249992370606}, {"option": "PLTR270617P00092500", "bid": 2.54, "bid_size": 331.0, "ask": 3.15, "ask_size": 281.0, "iv": 0.6377, "open_interest": 2608.0, "volume": 1.0, "delta": -0.0644, "gamma": 0.0016, "vega": 0.1639, "theta": -0.0236, "rho": -0.0728, "theo": 2.7694, "change": 0.355, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-13T10:59:26", "percent_change": 14.4016, "prev_day_close": 2.4650000333786}, {"option": "PLTR270617C00095000", "bid": 77.65, "bid_size": 70.0, "ask": 80.5, "ask_size": 159.0, "iv": 0.6421, "open_interest": 487.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0016, "vega": 0.1737, "theta": -0.0193, "rho": 0.4591, "theo": 78.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.56, "last_trade_time": "2026-11-11T09:40:15", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "PLTR270617P00095000", "bid": 2.91, "bid_size": 377.0, "ask": 3.3, "ask_size": 483.0, "iv": 0.6304, "open_interest": 5474.0, "volume": 12.0, "delta": -0.0704, "gamma": 0.0017, "vega": 0.1754, "theta": -0.0251, "rho": -0.0794, "theo": 3.0554, "change": 0.3, "open": 3.06, "high": 3.06, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-13T15:02:15", "percent_change": 10.9091, "prev_day_close": 2.75}, {"option": "PLTR270617C00097500", "bid": 75.7, "bid_size": 53.0, "ask": 78.4, "ask_size": 272.0, "iv": 0.6412, "open_interest": 438.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0018, "vega": 0.1856, "theta": -0.021, "rho": 0.4653, "theo": 76.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.45, "last_trade_time": "2026-11-11T09:40:15", "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "PLTR270617P00097500", "bid": 3.1, "bid_size": 407.0, "ask": 3.75, "ask_size": 244.0, "iv": 0.6256, "open_interest": 1653.0, "volume": 10.0, "delta": -0.0769, "gamma": 0.0018, "vega": 0.1873, "theta": -0.0266, "rho": -0.0865, "theo": 3.3655, "change": 0.385, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-11-13T12:09:31", "percent_change": 12.7273, "prev_day_close": 3.02500009536743}, {"option": "PLTR270617C00100000", "bid": 73.45, "bid_size": 296.0, "ask": 75.65, "ask_size": 341.0, "iv": 0.6149, "open_interest": 10557.0, "volume": 7.0, "delta": 0.9187, "gamma": 0.0019, "vega": 0.1978, "theta": -0.0227, "rho": 0.4711, "theo": 74.601, "change": -2.85, "open": 75.6, "high": 75.6, "low": 75.2, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-11-13T15:35:46", "percent_change": -3.6515, "prev_day_close": 78.0499992370606}, {"option": "PLTR270617P00100000", "bid": 3.6, "bid_size": 157.0, "ask": 3.85, "ask_size": 323.0, "iv": 0.6187, "open_interest": 11962.0, "volume": 36.0, "delta": -0.0837, "gamma": 0.0019, "vega": 0.1994, "theta": -0.0282, "rho": -0.0943, "theo": 3.7017, "change": 0.305, "open": 3.5, "high": 3.8, "low": 3.35, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-13T14:37:29", "percent_change": 9.03704, "prev_day_close": 3.375}, {"option": "PLTR270617C00105000", "bid": 69.45, "bid_size": 53.0, "ask": 72.2, "ask_size": 196.0, "iv": 0.6237, "open_interest": 8703.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0022, "vega": 0.2234, "theta": -0.0262, "rho": 0.4808, "theo": 70.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.92, "last_trade_time": "2026-11-10T12:50:36", "percent_change": 0.0, "prev_day_close": 73.8249969482422}, {"option": "PLTR270617P00105000", "bid": 4.3, "bid_size": 235.0, "ask": 4.6, "ask_size": 235.0, "iv": 0.6084, "open_interest": 4962.0, "volume": 32.0, "delta": -0.0987, "gamma": 0.0022, "vega": 0.2256, "theta": -0.0315, "rho": -0.1108, "theo": 4.4586, "change": 0.48, "open": 4.55, "high": 4.55, "low": 4.48, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-11-13T14:25:35", "percent_change": 12.0, "prev_day_close": 4.0}, {"option": "PLTR270617C00110000", "bid": 65.45, "bid_size": 196.0, "ask": 68.2, "ask_size": 431.0, "iv": 0.6142, "open_interest": 10201.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0025, "vega": 0.2496, "theta": -0.0298, "rho": 0.4882, "theo": 66.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.05, "last_trade_time": "2026-11-12T14:24:09", "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "PLTR270617P00110000", "bid": 5.2, "bid_size": 213.0, "ask": 5.5, "ask_size": 236.0, "iv": 0.6016, "open_interest": 6590.0, "volume": 12.0, "delta": -0.1153, "gamma": 0.0025, "vega": 0.2518, "theta": -0.0348, "rho": -0.1292, "theo": 5.3343, "change": 0.675, "open": 5.2, "high": 5.5, "low": 5.1, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-13T11:14:46", "percent_change": 13.9896, "prev_day_close": 4.82499980926514}, {"option": "PLTR270617C00115000", "bid": 61.6, "bid_size": 49.0, "ask": 64.3, "ask_size": 193.0, "iv": 0.6058, "open_interest": 8743.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0028, "vega": 0.2766, "theta": -0.0334, "rho": 0.4933, "theo": 62.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.37, "last_trade_time": "2026-11-10T15:36:51", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "PLTR270617P00115000", "bid": 6.15, "bid_size": 414.0, "ask": 6.5, "ask_size": 367.0, "iv": 0.5937, "open_interest": 5849.0, "volume": 8.0, "delta": -0.1336, "gamma": 0.0028, "vega": 0.2795, "theta": -0.0382, "rho": -0.1491, "theo": 6.3379, "change": 0.5, "open": 6.55, "high": 6.55, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-13T15:05:12", "percent_change": 8.69565, "prev_day_close": 5.75}, {"option": "PLTR270617C00120000", "bid": 58.25, "bid_size": 226.0, "ask": 60.5, "ask_size": 433.0, "iv": 0.604, "open_interest": 2590.0, "volume": 2.0, "delta": 0.8504, "gamma": 0.0031, "vega": 0.3035, "theta": -0.037, "rho": 0.4961, "theo": 58.8889, "change": -2.75, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-13T13:30:01", "percent_change": -4.45344, "prev_day_close": 61.75}, {"option": "PLTR270617P00120000", "bid": 7.3, "bid_size": 150.0, "ask": 7.65, "ask_size": 79.0, "iv": 0.588, "open_interest": 6482.0, "volume": 21.0, "delta": -0.1535, "gamma": 0.0031, "vega": 0.3061, "theta": -0.0416, "rho": -0.171, "theo": 7.4753, "change": 0.865, "open": 7.74, "high": 7.74, "low": 7.6, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-13T10:30:10", "percent_change": 12.674, "prev_day_close": 6.82500004768372}, {"option": "PLTR270617C00125000", "bid": 54.7, "bid_size": 183.0, "ask": 56.7, "ask_size": 354.0, "iv": 0.595, "open_interest": 1659.0, "volume": 2.0, "delta": 0.8296, "gamma": 0.0034, "vega": 0.33, "theta": -0.0405, "rho": 0.4967, "theo": 55.2868, "change": -3.15, "open": 52.87, "high": 55.0, "low": 52.87, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-13T11:07:43", "percent_change": -5.41702, "prev_day_close": 58.1499996185303}, {"option": "PLTR270617P00125000", "bid": 8.55, "bid_size": 185.0, "ask": 8.95, "ask_size": 354.0, "iv": 0.5824, "open_interest": 4519.0, "volume": 10.0, "delta": -0.1748, "gamma": 0.0035, "vega": 0.3337, "theta": -0.0449, "rho": -0.1938, "theo": 8.7525, "change": 0.875, "open": 8.2, "high": 8.93, "low": 8.2, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-13T15:20:20", "percent_change": 10.9034, "prev_day_close": 8.02499985694885}, {"option": "PLTR270617C00130000", "bid": 50.9, "bid_size": 249.0, "ask": 52.95, "ask_size": 216.0, "iv": 0.5803, "open_interest": 3069.0, "volume": 5.0, "delta": 0.8076, "gamma": 0.0037, "vega": 0.3558, "theta": -0.0438, "rho": 0.4951, "theo": 51.8259, "change": -2.625, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-13T11:32:23", "percent_change": -4.80549, "prev_day_close": 54.625}, {"option": "PLTR270617P00130000", "bid": 10.0, "bid_size": 95.0, "ask": 10.35, "ask_size": 105.0, "iv": 0.5775, "open_interest": 8465.0, "volume": 533.0, "delta": -0.1975, "gamma": 0.0038, "vega": 0.3591, "theta": -0.0481, "rho": -0.2185, "theo": 10.1744, "change": 0.69, "open": 9.4, "high": 10.7, "low": 9.4, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-13T15:00:16", "percent_change": 7.37968, "prev_day_close": 9.34999990463257}, {"option": "PLTR270617C00135000", "bid": 48.0, "bid_size": 118.0, "ask": 48.9, "ask_size": 25.0, "iv": 0.5707, "open_interest": 3102.0, "volume": 5.0, "delta": 0.7843, "gamma": 0.004, "vega": 0.3804, "theta": -0.047, "rho": 0.4917, "theo": 48.5077, "change": -2.655, "open": 48.0, "high": 48.61, "low": 48.0, "tick": "no_change", "last_trade_price": 48.57, "last_trade_time": "2026-11-13T13:30:21", "percent_change": -5.18302, "prev_day_close": 51.2250003814697}, {"option": "PLTR270617P00135000", "bid": 11.55, "bid_size": 107.0, "ask": 11.95, "ask_size": 104.0, "iv": 0.5731, "open_interest": 4846.0, "volume": 8.0, "delta": -0.2214, "gamma": 0.0041, "vega": 0.3847, "theta": -0.0511, "rho": -0.2434, "theo": 11.7421, "change": 0.95, "open": 10.7, "high": 11.83, "low": 10.7, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-13T15:49:31", "percent_change": 8.79629, "prev_day_close": 10.8000001907349}, {"option": "PLTR270617C00140000", "bid": 44.8, "bid_size": 305.0, "ask": 46.55, "ask_size": 186.0, "iv": 0.5659, "open_interest": 4013.0, "volume": 10.0, "delta": 0.76, "gamma": 0.0042, "vega": 0.4037, "theta": -0.05, "rho": 0.486, "theo": 45.3359, "change": -1.725, "open": 44.0, "high": 46.26, "low": 44.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-11-13T15:26:11", "percent_change": -3.6069, "prev_day_close": 47.8250007629394}, {"option": "PLTR270617P00140000", "bid": 13.25, "bid_size": 139.0, "ask": 13.7, "ask_size": 476.0, "iv": 0.569, "open_interest": 6927.0, "volume": 9.0, "delta": -0.2465, "gamma": 0.0044, "vega": 0.4072, "theta": -0.0539, "rho": -0.2691, "theo": 13.4633, "change": 1.1, "open": 13.4, "high": 13.6, "low": 13.25, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-13T15:46:49", "percent_change": 8.8, "prev_day_close": 12.5}, {"option": "PLTR270617C00145000", "bid": 41.5, "bid_size": 279.0, "ask": 43.3, "ask_size": 301.0, "iv": 0.5669, "open_interest": 1410.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0045, "vega": 0.425, "theta": -0.0527, "rho": 0.4791, "theo": 42.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.84, "last_trade_time": "2026-11-12T09:30:02", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "PLTR270617P00145000", "bid": 15.1, "bid_size": 79.0, "ask": 15.55, "ask_size": 189.0, "iv": 0.5646, "open_interest": 9572.0, "volume": 3.0, "delta": -0.2725, "gamma": 0.0046, "vega": 0.4283, "theta": -0.0565, "rho": -0.2959, "theo": 15.3327, "change": 0.885, "open": 15.1, "high": 15.16, "low": 15.1, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-11-13T14:56:38", "percent_change": 6.19965, "prev_day_close": 14.2750000953674}, {"option": "PLTR270617C00150000", "bid": 39.0, "bid_size": 144.0, "ask": 39.8, "ask_size": 12.0, "iv": 0.5599, "open_interest": 5803.0, "volume": 40.0, "delta": 0.7091, "gamma": 0.0047, "vega": 0.4446, "theta": -0.0551, "rho": 0.4701, "theo": 39.4329, "change": -1.875, "open": 40.75, "high": 40.75, "low": 37.2, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-13T13:45:22", "percent_change": -4.47761, "prev_day_close": 41.875}, {"option": "PLTR270617P00150000", "bid": 17.15, "bid_size": 226.0, "ask": 17.6, "ask_size": 299.0, "iv": 0.5615, "open_interest": 3862.0, "volume": 44.0, "delta": -0.2993, "gamma": 0.0049, "vega": 0.4476, "theta": -0.0588, "rho": -0.3231, "theo": 17.3593, "change": 0.95, "open": 16.53, "high": 17.9, "low": 16.53, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-13T15:17:50", "percent_change": 5.8642, "prev_day_close": 16.1999998092651}, {"option": "PLTR270617C00155000", "bid": 35.95, "bid_size": 433.0, "ask": 37.65, "ask_size": 456.0, "iv": 0.5599, "open_interest": 3029.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0049, "vega": 0.4618, "theta": -0.0572, "rho": 0.4601, "theo": 36.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-11-12T11:14:53", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "PLTR270617P00155000", "bid": 19.3, "bid_size": 156.0, "ask": 19.9, "ask_size": 483.0, "iv": 0.5592, "open_interest": 2277.0, "volume": 8.0, "delta": -0.3267, "gamma": 0.0051, "vega": 0.4644, "theta": -0.0608, "rho": -0.3497, "theo": 19.5355, "change": 1.025, "open": 19.17, "high": 19.85, "low": 19.17, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-11-13T14:23:09", "percent_change": 5.62414, "prev_day_close": 18.2250003814697}, {"option": "PLTR270617C00160000", "bid": 33.5, "bid_size": 264.0, "ask": 35.0, "ask_size": 303.0, "iv": 0.5575, "open_interest": 3009.0, "volume": 10.0, "delta": 0.656, "gamma": 0.0051, "vega": 0.4768, "theta": -0.059, "rho": 0.4486, "theo": 34.1187, "change": -2.035, "open": 34.2, "high": 34.29, "low": 34.2, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-11-13T13:33:08", "percent_change": -5.6022, "prev_day_close": 36.3250007629394}, {"option": "PLTR270617P00160000", "bid": 21.65, "bid_size": 112.0, "ask": 22.2, "ask_size": 474.0, "iv": 0.556, "open_interest": 6902.0, "volume": 8.0, "delta": -0.3546, "gamma": 0.0054, "vega": 0.4791, "theta": -0.0625, "rho": -0.3766, "theo": 21.8678, "change": 0.975, "open": 22.2, "high": 22.42, "low": 21.5, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-13T14:22:29", "percent_change": 4.7503, "prev_day_close": 20.5250005722046}, {"option": "PLTR270617C00165000", "bid": 31.25, "bid_size": 195.0, "ask": 32.0, "ask_size": 77.0, "iv": 0.5508, "open_interest": 1418.0, "volume": 18.0, "delta": 0.629, "gamma": 0.0053, "vega": 0.4894, "theta": -0.0605, "rho": 0.436, "theo": 31.6802, "change": -1.32, "open": 31.6, "high": 32.48, "low": 29.96, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-11-13T15:12:25", "percent_change": -3.90532, "prev_day_close": 33.7999992370606}, {"option": "PLTR270617P00165000", "bid": 24.1, "bid_size": 157.0, "ask": 24.65, "ask_size": 364.0, "iv": 0.5524, "open_interest": 1473.0, "volume": 9.0, "delta": -0.3829, "gamma": 0.0055, "vega": 0.4908, "theta": -0.0639, "rho": -0.4036, "theo": 24.349, "change": 1.3, "open": 25.01, "high": 25.01, "low": 23.95, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-13T15:32:27", "percent_change": 5.68928, "prev_day_close": 22.8500003814697}, {"option": "PLTR270617C00170000", "bid": 28.95, "bid_size": 320.0, "ask": 29.7, "ask_size": 191.0, "iv": 0.5481, "open_interest": 2938.0, "volume": 32.0, "delta": 0.6019, "gamma": 0.0054, "vega": 0.4994, "theta": -0.0616, "rho": 0.4228, "theo": 29.3832, "change": -1.67, "open": 28.9, "high": 30.32, "low": 28.9, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-11-13T15:41:53", "percent_change": -5.32695, "prev_day_close": 31.3500003814697}, {"option": "PLTR270617P00170000", "bid": 26.7, "bid_size": 78.0, "ask": 27.3, "ask_size": 77.0, "iv": 0.5498, "open_interest": 1683.0, "volume": 3.0, "delta": -0.4113, "gamma": 0.0057, "vega": 0.4998, "theta": -0.065, "rho": -0.427, "theo": 26.9775, "change": 1.15, "open": 27.65, "high": 27.65, "low": 26.6, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-13T14:24:45", "percent_change": 4.51866, "prev_day_close": 25.4499998092651}, {"option": "PLTR270617C00175000", "bid": 26.8, "bid_size": 239.0, "ask": 27.55, "ask_size": 347.0, "iv": 0.5459, "open_interest": 2245.0, "volume": 10.0, "delta": 0.575, "gamma": 0.0055, "vega": 0.5071, "theta": -0.0625, "rho": 0.4084, "theo": 27.2256, "change": -1.35, "open": 26.75, "high": 28.15, "low": 26.6, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-13T14:56:51", "percent_change": -4.64716, "prev_day_close": 29.0499992370606}, {"option": "PLTR270617P00175000", "bid": 29.45, "bid_size": 147.0, "ask": 30.1, "ask_size": 300.0, "iv": 0.5473, "open_interest": 2103.0, "volume": 15.0, "delta": -0.4397, "gamma": 0.0058, "vega": 0.5063, "theta": -0.0658, "rho": -0.4513, "theo": 29.7573, "change": 1.625, "open": 29.3, "high": 29.65, "low": 29.3, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-13T15:30:05", "percent_change": 5.7984, "prev_day_close": 28.0249996185303}, {"option": "PLTR270617C00180000", "bid": 24.8, "bid_size": 178.0, "ask": 25.5, "ask_size": 202.0, "iv": 0.5437, "open_interest": 4568.0, "volume": 12.0, "delta": 0.5482, "gamma": 0.0056, "vega": 0.5123, "theta": -0.063, "rho": 0.3938, "theo": 25.2042, "change": -1.025, "open": 23.45, "high": 25.9, "low": 23.45, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-13T14:53:33", "percent_change": -3.80687, "prev_day_close": 26.9250001907349}, {"option": "PLTR270617P00180000", "bid": 32.35, "bid_size": 139.0, "ask": 33.0, "ask_size": 274.0, "iv": 0.5447, "open_interest": 3243.0, "volume": 7.0, "delta": -0.468, "gamma": 0.006, "vega": 0.51, "theta": -0.0663, "rho": -0.474, "theo": 32.6767, "change": 1.375, "open": 32.15, "high": 33.64, "low": 32.15, "tick": "no_change", "last_trade_price": 32.25, "last_trade_time": "2026-11-13T14:23:22", "percent_change": 4.45344, "prev_day_close": 30.875}, {"option": "PLTR270617C00185000", "bid": 23.0, "bid_size": 79.0, "ask": 23.55, "ask_size": 30.0, "iv": 0.5415, "open_interest": 3836.0, "volume": 17.0, "delta": 0.5218, "gamma": 0.0057, "vega": 0.5152, "theta": -0.0633, "rho": 0.3788, "theo": 23.313, "change": -1.65, "open": 24.99, "high": 24.99, "low": 22.55, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-13T15:58:00", "percent_change": -6.61323, "prev_day_close": 24.9500007629395}, {"option": "PLTR270617P00185000", "bid": 35.4, "bid_size": 12.0, "ask": 36.1, "ask_size": 135.0, "iv": 0.543, "open_interest": 3382.0, "volume": 2.0, "delta": -0.4961, "gamma": 0.006, "vega": 0.5107, "theta": -0.0666, "rho": -0.4954, "theo": 35.7366, "change": 1.425, "open": 35.25, "high": 35.25, "low": 35.25, "tick": "no_change", "last_trade_price": 35.25, "last_trade_time": "2026-11-13T14:23:20", "percent_change": 4.21286, "prev_day_close": 33.8249988555908}, {"option": "PLTR270617C00190000", "bid": 21.3, "bid_size": 79.0, "ask": 21.8, "ask_size": 178.0, "iv": 0.541, "open_interest": 7348.0, "volume": 17.0, "delta": 0.496, "gamma": 0.0057, "vega": 0.5158, "theta": -0.0633, "rho": 0.3631, "theo": 21.5491, "change": -1.275, "open": 23.01, "high": 23.01, "low": 21.2, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-13T15:42:28", "percent_change": -5.52546, "prev_day_close": 23.0749998092651}, {"option": "PLTR270617P00190000", "bid": 38.55, "bid_size": 34.0, "ask": 39.25, "ask_size": 45.0, "iv": 0.5404, "open_interest": 2528.0, "volume": 11.0, "delta": -0.5238, "gamma": 0.0061, "vega": 0.5092, "theta": -0.0665, "rho": -0.5135, "theo": 38.9317, "change": 2.775, "open": 36.74, "high": 39.7, "low": 36.74, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-11-13T11:17:22", "percent_change": 7.51523, "prev_day_close": 36.9250011444092}, {"option": "PLTR270617C00195000", "bid": 19.6, "bid_size": 79.0, "ask": 20.2, "ask_size": 205.0, "iv": 0.5392, "open_interest": 3407.0, "volume": 2.0, "delta": 0.4706, "gamma": 0.0057, "vega": 0.5145, "theta": -0.063, "rho": 0.3478, "theo": 19.9066, "change": -1.05, "open": 19.7, "high": 20.3, "low": 19.7, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-13T13:45:59", "percent_change": -4.91803, "prev_day_close": 21.3500003814697}, {"option": "PLTR270617P00195000", "bid": 41.8, "bid_size": 51.0, "ask": 42.6, "ask_size": 51.0, "iv": 0.5383, "open_interest": 1160.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0061, "vega": 0.5058, "theta": -0.0662, "rho": -0.5306, "theo": 42.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.77, "last_trade_time": "2026-11-10T12:38:23", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "PLTR270617C00200000", "bid": 18.05, "bid_size": 227.0, "ask": 18.6, "ask_size": 352.0, "iv": 0.5369, "open_interest": 7157.0, "volume": 37.0, "delta": 0.446, "gamma": 0.0057, "vega": 0.5111, "theta": -0.0625, "rho": 0.3322, "theo": 18.3791, "change": -1.415, "open": 18.88, "high": 19.1, "low": 17.17, "tick": "no_change", "last_trade_price": 18.31, "last_trade_time": "2026-11-13T15:56:21", "percent_change": -7.17364, "prev_day_close": 19.7250003814697}, {"option": "PLTR270617P00200000", "bid": 45.25, "bid_size": 54.0, "ask": 46.0, "ask_size": 48.0, "iv": 0.5364, "open_interest": 3078.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0061, "vega": 0.4991, "theta": -0.0657, "rho": -0.5475, "theo": 45.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-11T14:10:30", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "PLTR270617C00210000", "bid": 15.3, "bid_size": 79.0, "ask": 15.85, "ask_size": 101.0, "iv": 0.5342, "open_interest": 2825.0, "volume": 41.0, "delta": 0.399, "gamma": 0.0056, "vega": 0.4992, "theta": -0.0608, "rho": 0.3016, "theo": 15.6502, "change": -0.7, "open": 16.8, "high": 16.8, "low": 14.5, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-13T15:06:38", "percent_change": -4.16667, "prev_day_close": 16.8000001907349}, {"option": "PLTR270617P00210000", "bid": 51.65, "bid_size": 160.0, "ask": 53.9, "ask_size": 57.0, "iv": 0.532, "open_interest": 768.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0061, "vega": 0.4808, "theta": -0.0642, "rho": -0.5665, "theo": 52.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-11-12T10:50:05", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "PLTR270617C00220000", "bid": 13.05, "bid_size": 155.0, "ask": 13.45, "ask_size": 157.0, "iv": 0.5326, "open_interest": 6454.0, "volume": 229.0, "delta": 0.3554, "gamma": 0.0054, "vega": 0.4814, "theta": -0.0586, "rho": 0.2717, "theo": 13.3138, "change": -0.475, "open": 14.31, "high": 14.31, "low": 12.9, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-11-13T14:58:27", "percent_change": -3.31588, "prev_day_close": 14.3249998092651}, {"option": "PLTR270617P00220000", "bid": 59.2, "bid_size": 157.0, "ask": 61.7, "ask_size": 43.0, "iv": 0.53, "open_interest": 504.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.006, "vega": 0.4537, "theta": -0.062, "rho": -0.5776, "theo": 60.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-11-10T12:04:42", "percent_change": 0.0, "prev_day_close": 57.6750011444092}, {"option": "PLTR270617C00230000", "bid": 11.05, "bid_size": 164.0, "ask": 11.5, "ask_size": 285.0, "iv": 0.5318, "open_interest": 2574.0, "volume": 9.0, "delta": 0.3155, "gamma": 0.0051, "vega": 0.4599, "theta": -0.0558, "rho": 0.2441, "theo": 11.3256, "change": -0.5, "open": 10.35, "high": 11.7, "low": 10.35, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-13T14:19:01", "percent_change": -4.09836, "prev_day_close": 12.1999998092651}, {"option": "PLTR270617P00230000", "bid": 67.15, "bid_size": 52.0, "ask": 69.7, "ask_size": 11.0, "iv": 0.5265, "open_interest": 193.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0058, "vega": 0.4225, "theta": -0.0593, "rho": -0.5823, "theo": 68.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.68, "last_trade_time": "2026-11-05T10:18:13", "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "PLTR270617C00240000", "bid": 9.3, "bid_size": 134.0, "ask": 9.75, "ask_size": 51.0, "iv": 0.5296, "open_interest": 5442.0, "volume": 6.0, "delta": 0.2794, "gamma": 0.0049, "vega": 0.4349, "theta": -0.0527, "rho": 0.2179, "theo": 9.6376, "change": -1.555, "open": 8.82, "high": 8.82, "low": 8.82, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-13T10:31:33", "percent_change": -14.988, "prev_day_close": 10.375}, {"option": "PLTR270617P00240000", "bid": 75.4, "bid_size": 74.0, "ask": 78.05, "ask_size": 31.0, "iv": 0.5225, "open_interest": 62.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0056, "vega": 0.3851, "theta": -0.0563, "rho": -0.564, "theo": 77.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2026-11-05T12:15:21", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "PLTR270617C00250000", "bid": 7.95, "bid_size": 157.0, "ask": 8.35, "ask_size": 168.0, "iv": 0.5306, "open_interest": 9207.0, "volume": 62.0, "delta": 0.2469, "gamma": 0.0046, "vega": 0.4085, "theta": -0.0494, "rho": 0.1942, "theo": 8.2086, "change": -0.45, "open": 8.56, "high": 8.56, "low": 7.54, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-13T14:47:00", "percent_change": -5.08474, "prev_day_close": 8.84999990463257}, {"option": "PLTR270617P00250000", "bid": 84.0, "bid_size": 79.0, "ask": 86.7, "ask_size": 15.0, "iv": 0.519, "open_interest": 271.0, "volume": 10.0, "delta": -0.8016, "gamma": 0.0054, "vega": 0.3467, "theta": -0.0532, "rho": -0.5407, "theo": 85.7874, "change": 3.075, "open": 85.8, "high": 85.8, "low": 85.5, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-11-13T12:43:29", "percent_change": 3.73066, "prev_day_close": 82.4250030517578}, {"option": "PLTR270617C00260000", "bid": 6.8, "bid_size": 157.0, "ask": 7.15, "ask_size": 209.0, "iv": 0.5315, "open_interest": 2239.0, "volume": 2.0, "delta": 0.2179, "gamma": 0.0043, "vega": 0.3811, "theta": -0.0461, "rho": 0.1726, "theo": 7.0027, "change": -1.1, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-13T10:28:41", "percent_change": -14.5695, "prev_day_close": 7.54999995231628}, {"option": "PLTR270617P00260000", "bid": 93.0, "bid_size": 64.0, "ask": 95.65, "ask_size": 28.0, "iv": 0.5178, "open_interest": 73.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0052, "vega": 0.3038, "theta": -0.0497, "rho": -0.4962, "theo": 94.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.35, "last_trade_time": "2026-10-29T09:52:55", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "PLTR270617C00270000", "bid": 5.8, "bid_size": 158.0, "ask": 6.1, "ask_size": 202.0, "iv": 0.5318, "open_interest": 1388.0, "volume": 15.0, "delta": 0.1922, "gamma": 0.0039, "vega": 0.3539, "theta": -0.0428, "rho": 0.1531, "theo": 5.9846, "change": -0.23, "open": 5.85, "high": 6.22, "low": 5.85, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-11-13T14:29:10", "percent_change": -3.56589, "prev_day_close": 6.45000004768372}, {"option": "PLTR270617P00270000", "bid": 102.1, "bid_size": 28.0, "ask": 104.85, "ask_size": 26.0, "iv": 0.5143, "open_interest": 32.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.005, "vega": 0.2608, "theta": -0.0467, "rho": -0.4569, "theo": 103.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.0, "last_trade_time": "2026-09-23T09:54:44", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "PLTR270617C00280000", "bid": 4.85, "bid_size": 293.0, "ask": 5.25, "ask_size": 213.0, "iv": 0.5313, "open_interest": 4763.0, "volume": 17.0, "delta": 0.1695, "gamma": 0.0036, "vega": 0.3272, "theta": -0.0396, "rho": 0.1357, "theo": 5.1269, "change": -0.575, "open": 5.3, "high": 5.3, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-13T11:28:07", "percent_change": -10.4072, "prev_day_close": 5.52499985694885}, {"option": "PLTR270617P00280000", "bid": 111.55, "bid_size": 28.0, "ask": 114.2, "ask_size": 28.0, "iv": 0.5114, "open_interest": 8.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0047, "vega": 0.2134, "theta": -0.0438, "rho": -0.3696, "theo": 113.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.15, "last_trade_time": "2026-10-23T10:44:30", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "PLTR270617C00290000", "bid": 4.25, "bid_size": 52.0, "ask": 4.5, "ask_size": 145.0, "iv": 0.5338, "open_interest": 800.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0033, "vega": 0.3017, "theta": -0.0365, "rho": 0.1203, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-11-10T10:47:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PLTR270617P00290000", "bid": 121.1, "bid_size": 24.0, "ask": 123.8, "ask_size": 22.0, "iv": 0.5071, "open_interest": 6.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0045, "vega": 0.1721, "theta": -0.0418, "rho": -0.3334, "theo": 122.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-09-23T11:54:48", "percent_change": 0.0, "prev_day_close": 119.324996948242}, {"option": "PLTR270617C00300000", "bid": 3.65, "bid_size": 157.0, "ask": 3.9, "ask_size": 295.0, "iv": 0.5355, "open_interest": 2041.0, "volume": 32.0, "delta": 0.1321, "gamma": 0.0031, "vega": 0.2772, "theta": -0.0336, "rho": 0.1066, "theo": 3.7919, "change": -0.35, "open": 3.7, "high": 3.75, "low": 3.45, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-13T11:14:56", "percent_change": -8.53659, "prev_day_close": 4.10000002384186}, {"option": "PLTR270617P00300000", "bid": 130.7, "bid_size": 252.0, "ask": 133.9, "ask_size": 170.0, "iv": 0.5121, "open_interest": 121.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0041, "vega": 0.1257, "theta": -0.04, "rho": -0.2145, "theo": 132.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.95, "last_trade_time": "2026-11-11T14:06:54", "percent_change": 0.0, "prev_day_close": 128.624996185303}, {"option": "PLTR270617C00310000", "bid": 3.1, "bid_size": 157.0, "ask": 3.4, "ask_size": 182.0, "iv": 0.5366, "open_interest": 1247.0, "volume": 1.0, "delta": 0.1168, "gamma": 0.0028, "vega": 0.2547, "theta": -0.0308, "rho": 0.0947, "theo": 3.2751, "change": -0.285, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-13T09:39:17", "percent_change": -7.86207, "prev_day_close": 3.625}, {"option": "PLTR270617P00310000", "bid": 140.55, "bid_size": 72.0, "ask": 143.25, "ask_size": 72.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0033, "vega": 0.0694, "theta": -0.0334, "rho": -0.1359, "theo": 142.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.75, "last_trade_time": "2026-11-09T09:30:22", "percent_change": 0.0, "prev_day_close": 138.675003051758}, {"option": "PLTR270617C00320000", "bid": 2.63, "bid_size": 107.0, "ask": 3.2, "ask_size": 485.0, "iv": 0.5427, "open_interest": 1326.0, "volume": 8.0, "delta": 0.1034, "gamma": 0.0026, "vega": 0.2333, "theta": -0.0283, "rho": 0.0839, "theo": 2.8378, "change": -0.12, "open": 2.9, "high": 2.98, "low": 2.9, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-13T14:27:15", "percent_change": -3.87097, "prev_day_close": 3.10000002384186}, {"option": "PLTR270617P00320000", "bid": 150.5, "bid_size": 15.0, "ask": 153.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0024, "vega": 0.0517, "theta": -0.0312, "rho": -0.0842, "theo": 152.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-29T09:53:55", "percent_change": 0.0, "prev_day_close": 148.625}, {"option": "PLTR270617C00330000", "bid": 2.21, "bid_size": 417.0, "ask": 2.69, "ask_size": 344.0, "iv": 0.5404, "open_interest": 677.0, "volume": 1.0, "delta": 0.0917, "gamma": 0.0023, "vega": 0.2138, "theta": -0.026, "rho": 0.0747, "theo": 2.4669, "change": -0.22, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-13T13:42:10", "percent_change": -8.08823, "prev_day_close": 2.71999990940094}, {"option": "PLTR270617P00330000", "bid": 160.5, "bid_size": 15.0, "ask": 163.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0017, "vega": 0.0233, "theta": -0.0152, "rho": -0.0476, "theo": 162.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-10-30T15:27:18", "percent_change": 0.0, "prev_day_close": 158.449996948242}, {"option": "PLTR270617C00340000", "bid": 1.84, "bid_size": 248.0, "ask": 2.42, "ask_size": 246.0, "iv": 0.5421, "open_interest": 1337.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0021, "vega": 0.1959, "theta": -0.0238, "rho": 0.0665, "theo": 2.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-12T14:30:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PLTR270617P00340000", "bid": 170.45, "bid_size": 31.0, "ask": 173.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 172.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.8, "last_trade_time": "2026-11-02T09:38:05", "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "PLTR270617C00350000", "bid": 1.65, "bid_size": 74.0, "ask": 2.01, "ask_size": 69.0, "iv": 0.5423, "open_interest": 1260.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0019, "vega": 0.1792, "theta": -0.0218, "rho": 0.0592, "theo": 1.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-11T13:38:47", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "PLTR270617P00350000", "bid": 180.5, "bid_size": 14.0, "ask": 183.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 182.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.3, "last_trade_time": "2026-11-10T09:32:23", "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "PLTR270617C00360000", "bid": 1.36, "bid_size": 82.0, "ask": 1.92, "ask_size": 78.0, "iv": 0.5468, "open_interest": 222.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0018, "vega": 0.1643, "theta": -0.02, "rho": 0.053, "theo": 1.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-11T15:14:51", "percent_change": 0.0, "prev_day_close": 1.83000004291534}, {"option": "PLTR270617P00360000", "bid": 190.5, "bid_size": 14.0, "ask": 193.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 192.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.04, "last_trade_time": "2026-05-28T14:03:35", "percent_change": 0.0, "prev_day_close": 188.525001525879}, {"option": "PLTR270617C00370000", "bid": 1.23, "bid_size": 377.0, "ask": 1.72, "ask_size": 151.0, "iv": 0.5512, "open_interest": 174.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0016, "vega": 0.1506, "theta": -0.0184, "rho": 0.0474, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-11T10:28:23", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "PLTR270617P00370000", "bid": 200.5, "bid_size": 19.0, "ask": 203.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 202.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.89, "last_trade_time": "2026-10-02T15:16:36", "percent_change": 0.0, "prev_day_close": 198.425003051758}, {"option": "PLTR270617C00380000", "bid": 1.25, "bid_size": 1.0, "ask": 1.35, "ask_size": 2.0, "iv": 0.5532, "open_interest": 3126.0, "volume": 29.0, "delta": 0.0518, "gamma": 0.0015, "vega": 0.138, "theta": -0.0169, "rho": 0.0425, "theo": 1.2864, "change": -0.085, "open": 1.29, "high": 1.36, "low": 1.29, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-13T14:58:37", "percent_change": -6.00706, "prev_day_close": 1.41499996185303}, {"option": "PLTR270617P00380000", "bid": 210.5, "bid_size": 19.0, "ask": 213.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.25, "last_trade_time": "2026-10-12T09:36:04", "percent_change": 0.0, "prev_day_close": 208.425003051758}, {"option": "PLTR270617C00390000", "bid": 0.92, "bid_size": 138.0, "ask": 1.31, "ask_size": 124.0, "iv": 0.5525, "open_interest": 450.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0014, "vega": 0.1268, "theta": -0.0156, "rho": 0.0382, "theo": 1.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-11T13:04:48", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "PLTR270617P00390000", "bid": 220.5, "bid_size": 31.0, "ask": 223.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.35, "last_trade_time": "2026-02-23T09:41:52", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "PLTR270617C00400000", "bid": 0.93, "bid_size": 341.0, "ask": 1.09, "ask_size": 441.0, "iv": 0.5567, "open_interest": 647.0, "volume": 33.0, "delta": 0.0419, "gamma": 0.0012, "vega": 0.1166, "theta": -0.0144, "rho": 0.0345, "theo": 1.0145, "change": -0.075, "open": 1.02, "high": 1.04, "low": 1.01, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-13T15:52:01", "percent_change": -6.72646, "prev_day_close": 1.11500000953674}, {"option": "PLTR270617P00400000", "bid": 230.5, "bid_size": 19.0, "ask": 233.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.76, "last_trade_time": "2026-02-20T14:47:15", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "PLTR270617C00410000", "bid": 0.83, "bid_size": 157.0, "ask": 0.99, "ask_size": 164.0, "iv": 0.5601, "open_interest": 6377.0, "volume": 6.0, "delta": 0.0378, "gamma": 0.0011, "vega": 0.1072, "theta": -0.0132, "rho": 0.0311, "theo": 0.9052, "change": -0.025, "open": 0.89, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-13T14:23:32", "percent_change": -2.5641, "prev_day_close": 0.974999994039536}, {"option": "PLTR270617P00410000", "bid": 240.5, "bid_size": 15.0, "ask": 243.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.4, "last_trade_time": "2026-05-28T15:25:51", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "PLTR270617C00420000", "bid": 0.75, "bid_size": 74.0, "ask": 0.84, "ask_size": 76.0, "iv": 0.5606, "open_interest": 560.0, "volume": 19.0, "delta": 0.0342, "gamma": 0.001, "vega": 0.0987, "theta": -0.0122, "rho": 0.0281, "theo": 0.8103, "change": -0.06, "open": 0.93, "high": 0.93, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T15:57:26", "percent_change": -6.89655, "prev_day_close": 0.869999974966049}, {"option": "PLTR270617P00420000", "bid": 250.45, "bid_size": 19.0, "ask": 253.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.425003051758}, {"option": "PLTR270917C00025000", "bid": 142.85, "bid_size": 27.0, "ask": 146.0, "ask_size": 27.0, "iv": 0.9187, "open_interest": 4.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0167, "theta": 0.0, "rho": 0.1946, "theo": 144.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.81, "last_trade_time": "2026-10-16T11:17:37", "percent_change": 0.0, "prev_day_close": 147.924995422363}, {"option": "PLTR270917P00025000", "bid": 0.01, "bid_size": 25.0, "ask": 0.44, "ask_size": 12.0, "iv": 0.9504, "open_interest": 92.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0025, "rho": -0.0064, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:38:14", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "PLTR270917C00030000", "bid": 138.35, "bid_size": 10.0, "ask": 141.3, "ask_size": 27.0, "iv": 0.9233, "open_interest": 26.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0224, "theta": 0.0, "rho": 0.2324, "theo": 139.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-07-13T12:25:23", "percent_change": 0.0, "prev_day_close": 143.224998474121}, {"option": "PLTR270917P00030000", "bid": 0.02, "bid_size": 43.0, "ask": 0.48, "ask_size": 146.0, "iv": 0.8731, "open_interest": 24.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0031, "rho": -0.0089, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T10:26:59", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "PLTR270917C00035000", "bid": 133.65, "bid_size": 12.0, "ask": 136.6, "ask_size": 15.0, "iv": 0.8728, "open_interest": 21.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0294, "theta": 0.0, "rho": 0.2695, "theo": 135.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.64, "last_trade_time": "2026-06-30T11:12:19", "percent_change": 0.0, "prev_day_close": 138.525001525879}, {"option": "PLTR270917P00035000", "bid": 0.03, "bid_size": 272.0, "ask": 0.59, "ask_size": 262.0, "iv": 0.8217, "open_interest": 55.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0296, "theta": -0.0039, "rho": -0.0119, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T10:42:02", "percent_change": 0.0, "prev_day_close": 0.360000003129244}, {"option": "PLTR270917C00040000", "bid": 128.85, "bid_size": 22.0, "ask": 131.95, "ask_size": 15.0, "iv": 0.8196, "open_interest": 27.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.3057, "theo": 130.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.85, "last_trade_time": "2026-10-26T14:16:14", "percent_change": 0.0, "prev_day_close": 133.975006103516}, {"option": "PLTR270917P00040000", "bid": 0.21, "bid_size": 477.0, "ask": 0.63, "ask_size": 489.0, "iv": 0.7897, "open_interest": 107.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0381, "theta": -0.0048, "rho": -0.0157, "theo": 0.4731, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-13T15:57:38", "percent_change": -5.26316, "prev_day_close": 0.475000001490116}, {"option": "PLTR270917C00045000", "bid": 124.35, "bid_size": 22.0, "ask": 127.3, "ask_size": 26.0, "iv": 0.8019, "open_interest": 23.0, "volume": 20.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0478, "theta": 0.0, "rho": 0.3409, "theo": 125.6875, "change": -0.615, "open": 128.61, "high": 128.61, "low": 128.61, "tick": "down", "last_trade_price": 128.61, "last_trade_time": "2026-11-13T09:35:55", "percent_change": -0.475916, "prev_day_close": 129.225002288818}, {"option": "PLTR270917P00045000", "bid": 0.45, "bid_size": 88.0, "ask": 0.83, "ask_size": 252.0, "iv": 0.7799, "open_interest": 113.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0482, "theta": -0.0059, "rho": -0.0204, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "PLTR270917C00050000", "bid": 119.45, "bid_size": 30.0, "ask": 122.65, "ask_size": 31.0, "iv": 0.7456, "open_interest": 82.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.0594, "theta": 0.0, "rho": 0.3751, "theo": 121.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.45, "last_trade_time": "2026-10-14T11:39:16", "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "PLTR270917P00050000", "bid": 0.52, "bid_size": 222.0, "ask": 0.97, "ask_size": 271.0, "iv": 0.7412, "open_interest": 494.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0003, "vega": 0.06, "theta": -0.0071, "rho": -0.0262, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:15:17", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "PLTR270917C00055000", "bid": 115.1, "bid_size": 21.0, "ask": 118.1, "ask_size": 25.0, "iv": 0.7417, "open_interest": 3.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0004, "vega": 0.0728, "theta": 0.0, "rho": 0.4079, "theo": 116.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-09-24T12:16:39", "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "PLTR270917P00055000", "bid": 0.56, "bid_size": 107.0, "ask": 1.2, "ask_size": 83.0, "iv": 0.7089, "open_interest": 153.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0004, "vega": 0.0734, "theta": -0.0084, "rho": -0.0331, "theo": 0.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T12:17:53", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "PLTR270917C00060000", "bid": 110.65, "bid_size": 16.0, "ask": 113.55, "ask_size": 76.0, "iv": 0.7235, "open_interest": 48.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0005, "vega": 0.0879, "theta": -0.0014, "rho": 0.4394, "theo": 111.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.85, "last_trade_time": "2026-11-06T14:02:23", "percent_change": 0.0, "prev_day_close": 115.574996948242}, {"option": "PLTR270917P00060000", "bid": 0.88, "bid_size": 427.0, "ask": 1.43, "ask_size": 419.0, "iv": 0.6944, "open_interest": 84.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.0888, "theta": -0.0099, "rho": -0.0413, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-12T15:33:25", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "PLTR270917C00065000", "bid": 106.05, "bid_size": 50.0, "ask": 109.05, "ask_size": 82.0, "iv": 0.6976, "open_interest": 37.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0006, "vega": 0.105, "theta": -0.0034, "rho": 0.4692, "theo": 107.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.05, "last_trade_time": "2026-11-05T12:57:12", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "PLTR270917P00065000", "bid": 1.24, "bid_size": 350.0, "ask": 1.88, "ask_size": 363.0, "iv": 0.6882, "open_interest": 124.0, "volume": 1.0, "delta": -0.0301, "gamma": 0.0006, "vega": 0.1059, "theta": -0.0115, "rho": -0.0509, "theo": 1.5419, "change": -0.055, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-13T09:53:17", "percent_change": -3.78007, "prev_day_close": 1.4549999833107}, {"option": "PLTR270917C00070000", "bid": 101.75, "bid_size": 26.0, "ask": 104.65, "ask_size": 77.0, "iv": 0.6872, "open_interest": 38.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0008, "vega": 0.1237, "theta": -0.0055, "rho": 0.4973, "theo": 102.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.53, "last_trade_time": "2026-11-12T15:56:14", "percent_change": 0.0, "prev_day_close": 106.625}, {"option": "PLTR270917P00070000", "bid": 1.81, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.671, "open_interest": 403.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0008, "vega": 0.1249, "theta": -0.0133, "rho": -0.062, "theo": 1.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:36:49", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PLTR270917C00075000", "bid": 96.8, "bid_size": 84.0, "ask": 100.25, "ask_size": 89.0, "iv": 0.6499, "open_interest": 26.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0009, "vega": 0.1446, "theta": -0.0078, "rho": 0.5232, "theo": 98.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.46, "last_trade_time": "2026-10-26T15:03:31", "percent_change": 0.0, "prev_day_close": 102.225002288818}, {"option": "PLTR270917P00075000", "bid": 2.22, "bid_size": 235.0, "ask": 2.51, "ask_size": 466.0, "iv": 0.6591, "open_interest": 709.0, "volume": 2.0, "delta": -0.0446, "gamma": 0.0009, "vega": 0.1462, "theta": -0.0153, "rho": -0.0751, "theo": 2.3253, "change": 0.06, "open": 1.96, "high": 2.26, "low": 1.96, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-13T10:37:32", "percent_change": 2.72728, "prev_day_close": 2.19999992847443}, {"option": "PLTR270917C00080000", "bid": 93.0, "bid_size": 17.0, "ask": 95.95, "ask_size": 88.0, "iv": 0.6535, "open_interest": 65.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0011, "vega": 0.167, "theta": -0.0102, "rho": 0.5471, "theo": 94.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.54, "last_trade_time": "2026-11-05T12:46:15", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "PLTR270917P00080000", "bid": 2.51, "bid_size": 424.0, "ask": 3.35, "ask_size": 429.0, "iv": 0.6501, "open_interest": 333.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0011, "vega": 0.1688, "theta": -0.0174, "rho": -0.0899, "theo": 2.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-12T15:18:34", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PLTR270917C00085000", "bid": 88.75, "bid_size": 42.0, "ask": 91.75, "ask_size": 62.0, "iv": 0.641, "open_interest": 118.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0013, "vega": 0.1913, "theta": -0.0127, "rho": 0.5685, "theo": 90.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-11-12T15:36:49", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "PLTR270917P00085000", "bid": 3.25, "bid_size": 47.0, "ask": 4.05, "ask_size": 278.0, "iv": 0.6453, "open_interest": 468.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0013, "vega": 0.1938, "theta": -0.0196, "rho": -0.1068, "theo": 3.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T15:59:20", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "PLTR270917C00090000", "bid": 84.95, "bid_size": 42.0, "ask": 87.65, "ask_size": 86.0, "iv": 0.6385, "open_interest": 49.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0014, "vega": 0.2168, "theta": -0.0153, "rho": 0.5876, "theo": 85.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.42, "last_trade_time": "2026-11-05T12:57:25", "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "PLTR270917P00090000", "bid": 3.9, "bid_size": 218.0, "ask": 4.35, "ask_size": 416.0, "iv": 0.6249, "open_interest": 722.0, "volume": 7.0, "delta": -0.0751, "gamma": 0.0015, "vega": 0.2194, "theta": -0.0219, "rho": -0.1253, "theo": 4.0854, "change": 0.3, "open": 3.95, "high": 4.15, "low": 3.95, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-13T12:30:49", "percent_change": 7.79221, "prev_day_close": 3.85000002384186}, {"option": "PLTR270917C00095000", "bid": 80.95, "bid_size": 37.0, "ask": 83.55, "ask_size": 76.0, "iv": 0.6274, "open_interest": 43.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0016, "vega": 0.2436, "theta": -0.018, "rho": 0.6041, "theo": 81.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.57, "last_trade_time": "2026-11-05T12:57:25", "percent_change": 0.0, "prev_day_close": 85.2750015258789}, {"option": "PLTR270917P00095000", "bid": 4.45, "bid_size": 253.0, "ask": 5.5, "ask_size": 260.0, "iv": 0.619, "open_interest": 488.0, "volume": 1.0, "delta": -0.0878, "gamma": 0.0017, "vega": 0.2472, "theta": -0.0243, "rho": -0.1465, "theo": 4.8628, "change": 0.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-13T09:34:33", "percent_change": 1.0989, "prev_day_close": 4.54999995231628}, {"option": "PLTR270917C00100000", "bid": 76.75, "bid_size": 201.0, "ask": 79.7, "ask_size": 258.0, "iv": 0.6148, "open_interest": 199.0, "volume": 1.0, "delta": 0.9024, "gamma": 0.0019, "vega": 0.2714, "theta": -0.0207, "rho": 0.6179, "theo": 78.011, "change": -3.475, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-13T10:51:46", "percent_change": -4.26511, "prev_day_close": 81.4749984741211}, {"option": "PLTR270917P00100000", "bid": 5.6, "bid_size": 157.0, "ask": 5.9, "ask_size": 171.0, "iv": 0.6069, "open_interest": 4412.0, "volume": 112.0, "delta": -0.1017, "gamma": 0.0019, "vega": 0.2752, "theta": -0.0268, "rho": -0.1688, "theo": 5.7497, "change": 0.475, "open": 5.8, "high": 6.0, "low": 5.75, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-13T15:57:21", "percent_change": 8.92019, "prev_day_close": 5.32500004768372}, {"option": "PLTR270917C00105000", "bid": 73.35, "bid_size": 121.0, "ask": 75.8, "ask_size": 337.0, "iv": 0.6127, "open_interest": 85.0, "volume": 1.0, "delta": 0.8878, "gamma": 0.0021, "vega": 0.2994, "theta": -0.0235, "rho": 0.6293, "theo": 74.1974, "change": -3.585, "open": 73.74, "high": 73.74, "low": 73.74, "tick": "down", "last_trade_price": 73.74, "last_trade_time": "2026-11-13T11:02:32", "percent_change": -4.63628, "prev_day_close": 77.3250007629394}, {"option": "PLTR270917P00105000", "bid": 6.5, "bid_size": 276.0, "ask": 7.05, "ask_size": 406.0, "iv": 0.6009, "open_interest": 1686.0, "volume": 10.0, "delta": -0.1168, "gamma": 0.0022, "vega": 0.3038, "theta": -0.0294, "rho": -0.1939, "theo": 6.7503, "change": 0.475, "open": 6.74, "high": 6.75, "low": 6.74, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-13T14:38:21", "percent_change": 7.56972, "prev_day_close": 6.27499985694885}, {"option": "PLTR270917C00110000", "bid": 69.7, "bid_size": 37.0, "ask": 71.45, "ask_size": 31.0, "iv": 0.5964, "open_interest": 208.0, "volume": 8.0, "delta": 0.8719, "gamma": 0.0023, "vega": 0.3281, "theta": -0.0262, "rho": 0.6378, "theo": 70.5006, "change": -3.13, "open": 68.32, "high": 70.57, "low": 68.32, "tick": "up", "last_trade_price": 70.57, "last_trade_time": "2026-11-13T13:43:01", "percent_change": -4.24695, "prev_day_close": 73.7000007629394}, {"option": "PLTR270917P00110000", "bid": 7.6, "bid_size": 267.0, "ask": 8.2, "ask_size": 466.0, "iv": 0.5948, "open_interest": 1680.0, "volume": 2.0, "delta": -0.1331, "gamma": 0.0024, "vega": 0.3325, "theta": -0.0319, "rho": -0.22, "theo": 7.8721, "change": 0.005, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-13T09:30:01", "percent_change": 0.0682587, "prev_day_close": 7.32500004768372}, {"option": "PLTR270917C00115000", "bid": 66.05, "bid_size": 158.0, "ask": 68.65, "ask_size": 473.0, "iv": 0.6006, "open_interest": 228.0, "volume": 2.0, "delta": 0.8551, "gamma": 0.0025, "vega": 0.3561, "theta": -0.0289, "rho": 0.6442, "theo": 66.924, "change": -3.5, "open": 66.8, "high": 66.8, "low": 66.8, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-11-13T12:42:35", "percent_change": -4.97866, "prev_day_close": 70.2999992370606}, {"option": "PLTR270917P00115000", "bid": 8.8, "bid_size": 363.0, "ask": 9.45, "ask_size": 406.0, "iv": 0.5887, "open_interest": 3557.0, "volume": 2.0, "delta": -0.1506, "gamma": 0.0026, "vega": 0.3607, "theta": -0.0344, "rho": -0.2478, "theo": 9.1178, "change": 0.75, "open": 8.8, "high": 9.2, "low": 8.8, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-13T13:58:40", "percent_change": 8.87574, "prev_day_close": 8.44999980926514}, {"option": "PLTR270917C00120000", "bid": 62.75, "bid_size": 28.0, "ask": 65.2, "ask_size": 162.0, "iv": 0.5968, "open_interest": 739.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0028, "vega": 0.3842, "theta": -0.0316, "rho": 0.6477, "theo": 63.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.69, "last_trade_time": "2026-11-12T15:12:53", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "PLTR270917P00120000", "bid": 10.2, "bid_size": 55.0, "ask": 10.75, "ask_size": 69.0, "iv": 0.5832, "open_interest": 3032.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0028, "vega": 0.3893, "theta": -0.0368, "rho": -0.2776, "theo": 10.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-12T11:10:08", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "PLTR270917C00125000", "bid": 58.85, "bid_size": 119.0, "ask": 61.6, "ask_size": 225.0, "iv": 0.5812, "open_interest": 310.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.003, "vega": 0.4112, "theta": -0.0341, "rho": 0.6492, "theo": 60.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-11-06T15:56:12", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "PLTR270917P00125000", "bid": 11.65, "bid_size": 78.0, "ask": 12.25, "ask_size": 65.0, "iv": 0.578, "open_interest": 1609.0, "volume": 1.0, "delta": -0.1886, "gamma": 0.0031, "vega": 0.4164, "theta": -0.0392, "rho": -0.3079, "theo": 11.9948, "change": 1.305, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-13T10:39:03", "percent_change": 11.6779, "prev_day_close": 11.1749997138977}, {"option": "PLTR270917C00130000", "bid": 55.8, "bid_size": 152.0, "ask": 58.25, "ask_size": 247.0, "iv": 0.577, "open_interest": 312.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0032, "vega": 0.4371, "theta": -0.0366, "rho": 0.6486, "theo": 56.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-11-12T13:10:46", "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "PLTR270917P00130000", "bid": 13.3, "bid_size": 347.0, "ask": 13.85, "ask_size": 191.0, "iv": 0.5738, "open_interest": 1401.0, "volume": 16.0, "delta": -0.2089, "gamma": 0.0033, "vega": 0.4428, "theta": -0.0415, "rho": -0.3406, "theo": 13.6273, "change": 0.925, "open": 13.0, "high": 13.96, "low": 13.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-11-13T13:53:34", "percent_change": 7.26916, "prev_day_close": 12.7249999046326}, {"option": "PLTR270917C00135000", "bid": 52.65, "bid_size": 84.0, "ask": 55.25, "ask_size": 81.0, "iv": 0.5732, "open_interest": 374.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0034, "vega": 0.462, "theta": -0.0389, "rho": 0.6455, "theo": 53.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.14, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "PLTR270917P00135000", "bid": 14.4, "bid_size": 141.0, "ask": 15.65, "ask_size": 88.0, "iv": 0.5637, "open_interest": 287.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0035, "vega": 0.4676, "theta": -0.0436, "rho": -0.3714, "theo": 15.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-12T13:21:18", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "PLTR270917C00140000", "bid": 49.75, "bid_size": 108.0, "ask": 52.25, "ask_size": 291.0, "iv": 0.5695, "open_interest": 682.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0036, "vega": 0.4851, "theta": -0.041, "rho": 0.6411, "theo": 50.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-11-09T14:50:16", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "PLTR270917P00140000", "bid": 16.95, "bid_size": 115.0, "ask": 17.65, "ask_size": 319.0, "iv": 0.5678, "open_interest": 2293.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0037, "vega": 0.4906, "theta": -0.0456, "rho": -0.4051, "theo": 17.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-12T10:36:07", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PLTR270917C00145000", "bid": 47.45, "bid_size": 59.0, "ask": 49.5, "ask_size": 487.0, "iv": 0.5721, "open_interest": 171.0, "volume": 1.0, "delta": 0.7367, "gamma": 0.0038, "vega": 0.5068, "theta": -0.043, "rho": 0.6346, "theo": 48.0881, "change": -2.095, "open": 48.58, "high": 48.58, "low": 48.58, "tick": "down", "last_trade_price": 48.58, "last_trade_time": "2026-11-13T15:40:31", "percent_change": -4.13419, "prev_day_close": 50.6749992370606}, {"option": "PLTR270917P00145000", "bid": 18.9, "bid_size": 466.0, "ask": 19.65, "ask_size": 191.0, "iv": 0.5635, "open_interest": 1035.0, "volume": 14.0, "delta": -0.2742, "gamma": 0.004, "vega": 0.5126, "theta": -0.0474, "rho": -0.4388, "theo": 19.3229, "change": 1.175, "open": 19.77, "high": 19.95, "low": 19.45, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-11-13T13:02:15", "percent_change": 6.42955, "prev_day_close": 18.2749996185303}, {"option": "PLTR270917C00150000", "bid": 44.85, "bid_size": 106.0, "ask": 45.85, "ask_size": 91.0, "iv": 0.5607, "open_interest": 311.0, "volume": 12.0, "delta": 0.7151, "gamma": 0.0039, "vega": 0.5267, "theta": -0.0448, "rho": 0.6263, "theo": 45.3896, "change": -2.1, "open": 45.21, "high": 45.95, "low": 45.21, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-11-13T15:55:00", "percent_change": -4.3933, "prev_day_close": 47.7999992370606}, {"option": "PLTR270917P00150000", "bid": 21.1, "bid_size": 137.0, "ask": 21.75, "ask_size": 79.0, "iv": 0.5608, "open_interest": 1463.0, "volume": 18.0, "delta": -0.2967, "gamma": 0.0041, "vega": 0.5319, "theta": -0.0491, "rho": -0.4703, "theo": 21.4622, "change": 1.05, "open": 20.44, "high": 21.9, "low": 20.44, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-13T15:41:55", "percent_change": 5.15971, "prev_day_close": 20.3499994277954}, {"option": "PLTR270917C00155000", "bid": 42.2, "bid_size": 77.0, "ask": 44.2, "ask_size": 429.0, "iv": 0.5658, "open_interest": 249.0, "volume": 8.0, "delta": 0.6931, "gamma": 0.0041, "vega": 0.5445, "theta": -0.0464, "rho": 0.6172, "theo": 42.8144, "change": -2.515, "open": 42.66, "high": 42.66, "low": 42.66, "tick": "down", "last_trade_price": 42.66, "last_trade_time": "2026-11-13T11:00:04", "percent_change": -5.56724, "prev_day_close": 45.1749992370606}, {"option": "PLTR270917P00155000", "bid": 23.35, "bid_size": 203.0, "ask": 24.15, "ask_size": 183.0, "iv": 0.5586, "open_interest": 1797.0, "volume": 13.0, "delta": -0.3199, "gamma": 0.0043, "vega": 0.5488, "theta": -0.0506, "rho": -0.5042, "theo": 23.7535, "change": 1.14, "open": 22.9, "high": 24.65, "low": 22.9, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-11-13T15:41:55", "percent_change": 5.05543, "prev_day_close": 22.5500001907349}, {"option": "PLTR270917C00160000", "bid": 39.7, "bid_size": 111.0, "ask": 40.85, "ask_size": 164.0, "iv": 0.5546, "open_interest": 325.0, "volume": 15.0, "delta": 0.671, "gamma": 0.0042, "vega": 0.5604, "theta": -0.0478, "rho": 0.6062, "theo": 40.3605, "change": -2.8, "open": 40.05, "high": 40.05, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-11-13T10:59:43", "percent_change": -6.53442, "prev_day_close": 42.8500003814697}, {"option": "PLTR270917P00160000", "bid": 25.8, "bid_size": 121.0, "ask": 26.5, "ask_size": 98.0, "iv": 0.5557, "open_interest": 3152.0, "volume": 4.0, "delta": -0.3434, "gamma": 0.0045, "vega": 0.5643, "theta": -0.0519, "rho": -0.5374, "theo": 26.1739, "change": 1.15, "open": 26.34, "high": 26.34, "low": 26.05, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-11-13T15:16:14", "percent_change": 4.61848, "prev_day_close": 24.8999996185303}, {"option": "PLTR270917C00165000", "bid": 37.3, "bid_size": 306.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.5497, "open_interest": 276.0, "volume": 22.0, "delta": 0.6488, "gamma": 0.0043, "vega": 0.5744, "theta": -0.049, "rho": 0.5941, "theo": 38.0276, "change": -1.925, "open": 37.65, "high": 38.3, "low": 37.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-13T15:55:16", "percent_change": -4.78558, "prev_day_close": 40.2250003814697}, {"option": "PLTR270917P00165000", "bid": 27.7, "bid_size": 439.0, "ask": 29.05, "ask_size": 83.0, "iv": 0.5477, "open_interest": 341.0, "volume": 2.0, "delta": -0.3671, "gamma": 0.0046, "vega": 0.5771, "theta": -0.0531, "rho": -0.5656, "theo": 28.7223, "change": 2.25, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-13T10:38:10", "percent_change": 8.19672, "prev_day_close": 27.4499998092651}, {"option": "PLTR270917C00170000", "bid": 34.7, "bid_size": 209.0, "ask": 37.1, "ask_size": 431.0, "iv": 0.553, "open_interest": 770.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0044, "vega": 0.5862, "theta": -0.05, "rho": 0.5816, "theo": 35.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-11-12T14:24:04", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "PLTR270917P00170000", "bid": 31.0, "bid_size": 156.0, "ask": 31.9, "ask_size": 351.0, "iv": 0.5524, "open_interest": 1648.0, "volume": 10.0, "delta": -0.3909, "gamma": 0.0048, "vega": 0.5878, "theta": -0.054, "rho": -0.5997, "theo": 31.3954, "change": 0.975, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-13T10:02:02", "percent_change": 3.25814, "prev_day_close": 29.9250001907349}, {"option": "PLTR270917C00175000", "bid": 33.1, "bid_size": 263.0, "ask": 34.25, "ask_size": 110.0, "iv": 0.5489, "open_interest": 1049.0, "volume": 6.0, "delta": 0.6045, "gamma": 0.0045, "vega": 0.596, "theta": -0.0509, "rho": 0.5677, "theo": 33.7091, "change": -2.3, "open": 32.8, "high": 33.7, "low": 32.8, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-11-13T12:21:37", "percent_change": -6.45161, "prev_day_close": 35.6499996185303}, {"option": "PLTR270917P00175000", "bid": 33.75, "bid_size": 261.0, "ask": 34.75, "ask_size": 300.0, "iv": 0.5504, "open_interest": 1522.0, "volume": 4.0, "delta": -0.4147, "gamma": 0.0049, "vega": 0.596, "theta": -0.0548, "rho": -0.6293, "theo": 34.1911, "change": 1.325, "open": 35.0, "high": 35.0, "low": 33.95, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-11-13T12:21:37", "percent_change": 4.0613, "prev_day_close": 32.625}, {"option": "PLTR270917C00180000", "bid": 31.3, "bid_size": 56.0, "ask": 33.0, "ask_size": 445.0, "iv": 0.5547, "open_interest": 1031.0, "volume": 3.0, "delta": 0.5825, "gamma": 0.0046, "vega": 0.6039, "theta": -0.0515, "rho": 0.553, "theo": 31.7191, "change": -2.8, "open": 30.14, "high": 30.75, "low": 30.11, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-11-13T11:18:26", "percent_change": -8.34575, "prev_day_close": 33.5499992370606}, {"option": "PLTR270917P00180000", "bid": 36.65, "bid_size": 182.0, "ask": 37.75, "ask_size": 433.0, "iv": 0.5491, "open_interest": 575.0, "volume": 25.0, "delta": -0.4384, "gamma": 0.005, "vega": 0.6018, "theta": -0.0555, "rho": -0.6534, "theo": 37.1073, "change": 1.45, "open": 38.35, "high": 38.35, "low": 36.85, "tick": "no_change", "last_trade_price": 36.85, "last_trade_time": "2026-11-13T15:16:14", "percent_change": 4.09605, "prev_day_close": 35.3999996185303}, {"option": "PLTR270917C00185000", "bid": 29.45, "bid_size": 79.0, "ask": 30.4, "ask_size": 233.0, "iv": 0.5473, "open_interest": 310.0, "volume": 4.0, "delta": 0.5608, "gamma": 0.0047, "vega": 0.6098, "theta": -0.052, "rho": 0.5384, "theo": 29.8366, "change": -1.925, "open": 29.15, "high": 29.75, "low": 29.15, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-11-13T10:56:48", "percent_change": -6.07735, "prev_day_close": 31.6749992370606}, {"option": "PLTR270917P00185000", "bid": 39.7, "bid_size": 214.0, "ask": 40.8, "ask_size": 370.0, "iv": 0.5476, "open_interest": 704.0, "volume": 2.0, "delta": -0.462, "gamma": 0.0051, "vega": 0.606, "theta": -0.0559, "rho": -0.683, "theo": 40.141, "change": 2.45, "open": 40.25, "high": 40.9, "low": 40.25, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-11-13T11:17:22", "percent_change": 6.37191, "prev_day_close": 38.4500007629394}, {"option": "PLTR270917C00190000", "bid": 27.35, "bid_size": 428.0, "ask": 29.3, "ask_size": 486.0, "iv": 0.5486, "open_interest": 683.0, "volume": 2.0, "delta": 0.5393, "gamma": 0.0047, "vega": 0.6138, "theta": -0.0523, "rho": 0.523, "theo": 28.0573, "change": -1.575, "open": 26.9, "high": 28.15, "low": 26.9, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-11-13T12:59:03", "percent_change": -5.29857, "prev_day_close": 29.7249994277954}, {"option": "PLTR270917P00190000", "bid": 42.5, "bid_size": 47.0, "ask": 43.85, "ask_size": 42.0, "iv": 0.5425, "open_interest": 285.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0052, "vega": 0.6071, "theta": -0.0562, "rho": -0.7071, "theo": 43.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-11-12T10:07:15", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "PLTR270917C00195000", "bid": 25.25, "bid_size": 491.0, "ask": 27.2, "ask_size": 482.0, "iv": 0.5404, "open_interest": 315.0, "volume": 1.0, "delta": 0.5183, "gamma": 0.0048, "vega": 0.616, "theta": -0.0525, "rho": 0.5068, "theo": 26.3789, "change": -1.875, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-13T11:09:37", "percent_change": -6.72646, "prev_day_close": 27.875}, {"option": "PLTR270917P00195000", "bid": 46.0, "bid_size": 77.0, "ask": 47.0, "ask_size": 77.0, "iv": 0.5422, "open_interest": 275.0, "volume": 22.0, "delta": -0.5086, "gamma": 0.0052, "vega": 0.6063, "theta": -0.0564, "rho": -0.7254, "theo": 46.5402, "change": 1.65, "open": 47.03, "high": 47.03, "low": 46.15, "tick": "no_change", "last_trade_price": 46.15, "last_trade_time": "2026-11-13T14:45:02", "percent_change": 3.70787, "prev_day_close": 44.5}, {"option": "PLTR270917C00200000", "bid": 24.45, "bid_size": 132.0, "ask": 25.3, "ask_size": 205.0, "iv": 0.5428, "open_interest": 1760.0, "volume": 13.0, "delta": 0.4976, "gamma": 0.0048, "vega": 0.6166, "theta": -0.0525, "rho": 0.491, "theo": 24.7971, "change": -2.045, "open": 25.5, "high": 25.5, "low": 23.5, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-11-13T11:26:44", "percent_change": -7.75355, "prev_day_close": 26.375}, {"option": "PLTR270917P00200000", "bid": 49.5, "bid_size": 62.0, "ask": 50.6, "ask_size": 331.0, "iv": 0.544, "open_interest": 1105.0, "volume": 10.0, "delta": -0.5314, "gamma": 0.0053, "vega": 0.6043, "theta": -0.0564, "rho": -0.7485, "theo": 49.9044, "change": 2.025, "open": 50.05, "high": 50.75, "low": 49.85, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-13T10:46:44", "percent_change": 4.23419, "prev_day_close": 47.8250007629394}, {"option": "PLTR270917C00210000", "bid": 21.6, "bid_size": 52.0, "ask": 22.4, "ask_size": 121.0, "iv": 0.5409, "open_interest": 2898.0, "volume": 1.0, "delta": 0.4578, "gamma": 0.0048, "vega": 0.613, "theta": -0.0522, "rho": 0.4589, "theo": 21.9034, "change": -2.825, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-13T10:21:58", "percent_change": -12.0856, "prev_day_close": 23.375}, {"option": "PLTR270917P00210000", "bid": 55.85, "bid_size": 19.0, "ask": 57.4, "ask_size": 12.0, "iv": 0.5343, "open_interest": 459.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0053, "vega": 0.5927, "theta": -0.0561, "rho": -0.7829, "theo": 56.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-11-12T10:55:58", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "PLTR270917C00220000", "bid": 19.0, "bid_size": 152.0, "ask": 19.75, "ask_size": 423.0, "iv": 0.538, "open_interest": 3335.0, "volume": 3.0, "delta": 0.42, "gamma": 0.0047, "vega": 0.6039, "theta": -0.0513, "rho": 0.427, "theo": 19.346, "change": -0.85, "open": 19.0, "high": 19.85, "low": 19.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-13T14:56:17", "percent_change": -4.10628, "prev_day_close": 20.7000007629395}, {"option": "PLTR270917P00220000", "bid": 62.95, "bid_size": 103.0, "ask": 64.85, "ask_size": 99.0, "iv": 0.5302, "open_interest": 333.0, "volume": 2.0, "delta": -0.6187, "gamma": 0.0054, "vega": 0.5752, "theta": -0.0553, "rho": -0.8056, "theo": 64.324, "change": 2.555, "open": 64.63, "high": 64.63, "low": 64.63, "tick": "no_change", "last_trade_price": 64.63, "last_trade_time": "2026-11-13T10:48:38", "percent_change": 4.11599, "prev_day_close": 62.0749988555908}, {"option": "PLTR270917C00230000", "bid": 16.65, "bid_size": 69.0, "ask": 17.5, "ask_size": 253.0, "iv": 0.536, "open_interest": 990.0, "volume": 3.0, "delta": 0.3846, "gamma": 0.0046, "vega": 0.5903, "theta": -0.0501, "rho": 0.3956, "theo": 17.0886, "change": -1.525, "open": 16.75, "high": 16.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-13T11:26:52", "percent_change": -8.34473, "prev_day_close": 18.2749996185303}, {"option": "PLTR270917P00230000", "bid": 70.4, "bid_size": 94.0, "ask": 73.55, "ask_size": 22.0, "iv": 0.5346, "open_interest": 470.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0053, "vega": 0.5499, "theta": -0.0542, "rho": -0.8161, "theo": 72.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.77, "last_trade_time": "2026-11-12T13:04:51", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "PLTR270917C00240000", "bid": 14.7, "bid_size": 234.0, "ask": 15.5, "ask_size": 343.0, "iv": 0.5351, "open_interest": 1194.0, "volume": 2.0, "delta": 0.3515, "gamma": 0.0045, "vega": 0.5731, "theta": -0.0486, "rho": 0.3657, "theo": 15.1027, "change": -1.05, "open": 14.17, "high": 15.1, "low": 14.17, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-13T10:52:08", "percent_change": -6.50155, "prev_day_close": 16.1500005722046}, {"option": "PLTR270917P00240000", "bid": 78.35, "bid_size": 66.0, "ask": 81.55, "ask_size": 32.0, "iv": 0.532, "open_interest": 159.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0053, "vega": 0.5209, "theta": -0.0528, "rho": -0.8156, "theo": 80.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-03T10:37:36", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "PLTR270917C00250000", "bid": 13.1, "bid_size": 79.0, "ask": 13.7, "ask_size": 123.0, "iv": 0.5352, "open_interest": 1501.0, "volume": 38.0, "delta": 0.3209, "gamma": 0.0043, "vega": 0.5532, "theta": -0.0469, "rho": 0.337, "theo": 13.3556, "change": -0.875, "open": 12.55, "high": 13.6, "low": 12.4, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-13T14:08:37", "percent_change": -6.1082, "prev_day_close": 14.3250002861023}, {"option": "PLTR270917P00250000", "bid": 86.65, "bid_size": 39.0, "ask": 89.8, "ask_size": 31.0, "iv": 0.5298, "open_interest": 55.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0052, "vega": 0.4844, "theta": -0.0512, "rho": -0.7974, "theo": 88.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-11-12T13:05:50", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "PLTR270917C00260000", "bid": 11.35, "bid_size": 110.0, "ask": 12.15, "ask_size": 264.0, "iv": 0.5325, "open_interest": 786.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0042, "vega": 0.5311, "theta": -0.045, "rho": 0.3099, "theo": 11.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-11-10T14:45:05", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PLTR270917P00260000", "bid": 95.2, "bid_size": 44.0, "ask": 98.0, "ask_size": 31.0, "iv": 0.5241, "open_interest": 89.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0051, "vega": 0.4468, "theta": -0.0494, "rho": -0.7764, "theo": 97.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.15, "last_trade_time": "2026-11-12T13:05:49", "percent_change": 0.0, "prev_day_close": 94.0749969482422}, {"option": "PLTR270917C00270000", "bid": 10.05, "bid_size": 205.0, "ask": 10.85, "ask_size": 232.0, "iv": 0.5332, "open_interest": 2341.0, "volume": 3.0, "delta": 0.2667, "gamma": 0.004, "vega": 0.508, "theta": -0.043, "rho": 0.2848, "theo": 10.4755, "change": -1.2, "open": 9.9, "high": 10.1, "low": 9.9, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-13T11:15:58", "percent_change": -10.6195, "prev_day_close": 11.3000001907349}, {"option": "PLTR270917P00270000", "bid": 104.05, "bid_size": 74.0, "ask": 107.15, "ask_size": 28.0, "iv": 0.5275, "open_interest": 43.0, "volume": 0.0, "delta": -0.802, "gamma": 0.005, "vega": 0.4026, "theta": -0.0474, "rho": -0.7299, "theo": 105.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.8, "last_trade_time": "2026-11-12T13:05:49", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "PLTR270917C00280000", "bid": 8.45, "bid_size": 432.0, "ask": 10.25, "ask_size": 430.0, "iv": 0.5348, "open_interest": 673.0, "volume": 2.0, "delta": 0.243, "gamma": 0.0038, "vega": 0.4836, "theta": -0.0409, "rho": 0.2609, "theo": 9.2943, "change": -0.845, "open": 8.64, "high": 9.18, "low": 8.64, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-11-13T11:10:46", "percent_change": -8.42893, "prev_day_close": 10.0250000953674}, {"option": "PLTR270917P00280000", "bid": 113.05, "bid_size": 29.0, "ask": 115.85, "ask_size": 29.0, "iv": 0.5216, "open_interest": 27.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0049, "vega": 0.3604, "theta": -0.0456, "rho": -0.6798, "theo": 114.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.25, "last_trade_time": "2026-11-12T12:49:24", "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "PLTR270917C00290000", "bid": 7.25, "bid_size": 495.0, "ask": 9.2, "ask_size": 382.0, "iv": 0.533, "open_interest": 864.0, "volume": 1.0, "delta": 0.2213, "gamma": 0.0036, "vega": 0.4595, "theta": -0.0388, "rho": 0.2394, "theo": 8.2575, "change": -0.39, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-13T09:32:33", "percent_change": -4.35754, "prev_day_close": 8.94999980926514}, {"option": "PLTR270917P00290000", "bid": 122.25, "bid_size": 21.0, "ask": 124.85, "ask_size": 10.0, "iv": 0.5161, "open_interest": 15.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0048, "vega": 0.3137, "theta": -0.0439, "rho": -0.6141, "theo": 124.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-11-12T12:54:01", "percent_change": 0.0, "prev_day_close": 120.524997711182}, {"option": "PLTR270917C00300000", "bid": 7.1, "bid_size": 97.0, "ask": 7.7, "ask_size": 244.0, "iv": 0.5353, "open_interest": 751.0, "volume": 1.0, "delta": 0.2016, "gamma": 0.0034, "vega": 0.435, "theta": -0.0368, "rho": 0.2191, "theo": 7.3467, "change": -0.435, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-13T14:14:27", "percent_change": -5.48896, "prev_day_close": 7.92500019073486}, {"option": "PLTR270917P00300000", "bid": 131.65, "bid_size": 31.0, "ask": 134.65, "ask_size": 30.0, "iv": 0.523, "open_interest": 15.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0047, "vega": 0.2642, "theta": -0.0409, "rho": -0.544, "theo": 133.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-10-19T15:23:07", "percent_change": 0.0, "prev_day_close": 129.774993896484}, {"option": "PLTR270917C00310000", "bid": 5.9, "bid_size": 115.0, "ask": 7.15, "ask_size": 106.0, "iv": 0.5339, "open_interest": 473.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0032, "vega": 0.4109, "theta": -0.0348, "rho": 0.2005, "theo": 6.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-12T11:28:16", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PLTR270917P00310000", "bid": 141.15, "bid_size": 29.0, "ask": 144.0, "ask_size": 27.0, "iv": 0.5143, "open_interest": 22.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0046, "vega": 0.2121, "theta": -0.0395, "rho": -0.4113, "theo": 142.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.2, "last_trade_time": "2026-10-22T11:30:35", "percent_change": 0.0, "prev_day_close": 139.175003051758}, {"option": "PLTR270917C00320000", "bid": 5.7, "bid_size": 14.0, "ask": 6.2, "ask_size": 221.0, "iv": 0.5377, "open_interest": 694.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.003, "vega": 0.3879, "theta": -0.0328, "rho": 0.1838, "theo": 5.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-12T15:02:56", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "PLTR270917P00320000", "bid": 150.8, "bid_size": 29.0, "ask": 153.8, "ask_size": 20.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0041, "vega": 0.1663, "theta": -0.039, "rho": -0.3524, "theo": 152.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-09-28T13:11:26", "percent_change": 0.0, "prev_day_close": 148.775001525879}, {"option": "PLTR270917C00330000", "bid": 4.35, "bid_size": 70.0, "ask": 6.05, "ask_size": 34.0, "iv": 0.535, "open_interest": 308.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0028, "vega": 0.3651, "theta": -0.0309, "rho": 0.1681, "theo": 5.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T13:23:55", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "PLTR270917P00330000", "bid": 160.6, "bid_size": 84.0, "ask": 163.6, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0038, "vega": 0.1145, "theta": -0.0384, "rho": -0.226, "theo": 162.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-11-02T09:39:39", "percent_change": 0.0, "prev_day_close": 158.625}, {"option": "PLTR270917C00340000", "bid": 4.1, "bid_size": 150.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.5355, "open_interest": 21.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0027, "vega": 0.3434, "theta": -0.029, "rho": 0.154, "theo": 4.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-12T11:20:09", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PLTR270917P00340000", "bid": 170.45, "bid_size": 20.0, "ask": 173.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.003, "vega": 0.0693, "theta": -0.0328, "rho": -0.1303, "theo": 172.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "PLTR270917C00350000", "bid": 4.0, "bid_size": 51.0, "ask": 4.55, "ask_size": 58.0, "iv": 0.5396, "open_interest": 446.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0025, "vega": 0.3231, "theta": -0.0273, "rho": 0.1413, "theo": 4.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T10:44:14", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PLTR270917P00350000", "bid": 180.45, "bid_size": 29.0, "ask": 183.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0023, "vega": 0.0475, "theta": -0.0159, "rho": -0.0576, "theo": 182.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.6, "last_trade_time": "2026-11-10T09:30:30", "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "PLTR270917C00360000", "bid": 3.05, "bid_size": 90.0, "ask": 4.55, "ask_size": 34.0, "iv": 0.539, "open_interest": 96.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0023, "vega": 0.3033, "theta": -0.0257, "rho": 0.1294, "theo": 3.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T14:36:44", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "PLTR270917P00360000", "bid": 190.45, "bid_size": 14.0, "ask": 193.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0012, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 192.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.525001525879}, {"option": "PLTR270917C00370000", "bid": 2.74, "bid_size": 53.0, "ask": 4.15, "ask_size": 48.0, "iv": 0.5407, "open_interest": 26.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0022, "vega": 0.2846, "theta": -0.0241, "rho": 0.1187, "theo": 3.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-11T10:53:58", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "PLTR270917P00370000", "bid": 200.45, "bid_size": 11.0, "ask": 203.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 202.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.2, "last_trade_time": "2026-10-23T14:59:59", "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "PLTR270917C00380000", "bid": 2.59, "bid_size": 141.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.5412, "open_interest": 12.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.002, "vega": 0.2673, "theta": -0.0226, "rho": 0.1091, "theo": 3.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T14:25:10", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "PLTR270917P00380000", "bid": 210.45, "bid_size": 11.0, "ask": 213.9, "ask_size": 11.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 212.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.02, "last_trade_time": "2026-10-15T15:42:05", "percent_change": 0.0, "prev_day_close": 208.525001525879}, {"option": "PLTR270917C00390000", "bid": 2.31, "bid_size": 132.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.5449, "open_interest": 13.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0019, "vega": 0.2505, "theta": -0.0212, "rho": 0.1001, "theo": 2.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:25:10", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PLTR270917P00390000", "bid": 220.45, "bid_size": 18.0, "ask": 223.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 222.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.2, "last_trade_time": "2026-11-05T09:41:45", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "PLTR270917C00400000", "bid": 2.14, "bid_size": 49.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.542, "open_interest": 28.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0018, "vega": 0.2348, "theta": -0.0199, "rho": 0.092, "theo": 2.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T09:42:57", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PLTR270917P00400000", "bid": 230.45, "bid_size": 18.0, "ask": 233.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 232.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.474998474121}, {"option": "PLTR270917C00410000", "bid": 1.79, "bid_size": 163.0, "ask": 2.68, "ask_size": 80.0, "iv": 0.5419, "open_interest": 21.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0017, "vega": 0.2204, "theta": -0.0187, "rho": 0.0847, "theo": 2.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T14:53:34", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "PLTR270917P00410000", "bid": 240.45, "bid_size": 14.0, "ask": 243.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 242.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.550003051758}, {"option": "PLTR270917C00420000", "bid": 1.93, "bid_size": 241.0, "ask": 2.49, "ask_size": 230.0, "iv": 0.5519, "open_interest": 157.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0016, "vega": 0.207, "theta": -0.0176, "rho": 0.0782, "theo": 2.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-12T12:19:08", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "PLTR270917P00420000", "bid": 250.45, "bid_size": 27.0, "ask": 253.95, "ask_size": 27.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 252.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.324996948242}, {"option": "PLTR271217C00025000", "bid": 143.25, "bid_size": 23.0, "ask": 146.5, "ask_size": 31.0, "iv": 0.7768, "open_interest": 13.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0224, "theta": 0.0, "rho": 0.2475, "theo": 145.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.98, "last_trade_time": "2026-10-06T10:50:19", "percent_change": 0.0, "prev_day_close": 148.474998474121}, {"option": "PLTR271217P00025000", "bid": 0.01, "bid_size": 42.0, "ask": 0.47, "ask_size": 74.0, "iv": 0.8484, "open_interest": 496.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0226, "theta": -0.0023, "rho": -0.0102, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T13:16:25", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "PLTR271217C00030000", "bid": 138.65, "bid_size": 28.0, "ask": 141.9, "ask_size": 21.0, "iv": 0.7733, "open_interest": 73.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0311, "theta": 0.0, "rho": 0.2944, "theo": 140.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.6, "last_trade_time": "2026-11-09T15:33:25", "percent_change": 0.0, "prev_day_close": 143.925003051758}, {"option": "PLTR271217P00030000", "bid": 0.15, "bid_size": 203.0, "ask": 0.51, "ask_size": 182.0, "iv": 0.8039, "open_interest": 335.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0314, "theta": -0.0031, "rho": -0.0146, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-11T09:30:10", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PLTR271217C00035000", "bid": 134.1, "bid_size": 26.0, "ask": 137.3, "ask_size": 34.0, "iv": 0.7577, "open_interest": 4274.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0412, "theta": 0.0, "rho": 0.3403, "theo": 135.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.9, "last_trade_time": "2026-11-05T10:10:53", "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "PLTR271217P00035000", "bid": 0.44, "bid_size": 232.0, "ask": 0.59, "ask_size": 232.0, "iv": 0.7866, "open_interest": 28019.0, "volume": 59.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0418, "theta": -0.0039, "rho": -0.0201, "theo": 0.516, "change": -0.045, "open": 0.77, "high": 0.77, "low": 0.41, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T10:52:23", "percent_change": -8.25688, "prev_day_close": 0.545000001788139}, {"option": "PLTR271217C00037500", "bid": 131.8, "bid_size": 39.0, "ask": 135.05, "ask_size": 44.0, "iv": 0.7491, "open_interest": 511.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0469, "theta": 0.0, "rho": 0.3628, "theo": 133.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.45, "last_trade_time": "2026-11-12T11:34:54", "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "PLTR271217P00037500", "bid": 0.25, "bid_size": 426.0, "ask": 0.99, "ask_size": 426.0, "iv": 0.7767, "open_interest": 592.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0474, "theta": -0.0044, "rho": -0.0232, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T14:35:49", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "PLTR271217C00040000", "bid": 129.7, "bid_size": 14.0, "ask": 132.75, "ask_size": 42.0, "iv": 0.7537, "open_interest": 1893.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.053, "theta": 0.0, "rho": 0.385, "theo": 131.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.2, "last_trade_time": "2026-11-12T10:59:10", "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "PLTR271217P00040000", "bid": 0.5, "bid_size": 258.0, "ask": 1.01, "ask_size": 263.0, "iv": 0.7711, "open_interest": 806.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0535, "theta": -0.0049, "rho": -0.0266, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:15:21", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "PLTR271217C00042500", "bid": 127.0, "bid_size": 29.0, "ask": 130.5, "ask_size": 25.0, "iv": 0.7018, "open_interest": 363.0, "volume": 1.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0596, "theta": 0.0, "rho": 0.4067, "theo": 128.9782, "change": -2.45, "open": 129.95, "high": 129.95, "low": 129.95, "tick": "up", "last_trade_price": 129.95, "last_trade_time": "2026-11-13T15:01:44", "percent_change": -1.85045, "prev_day_close": 132.400001525879}, {"option": "PLTR271217P00042500", "bid": 0.73, "bid_size": 5.0, "ask": 0.88, "ask_size": 18.0, "iv": 0.7487, "open_interest": 236.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.0603, "theta": -0.0054, "rho": -0.0304, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-12T14:25:29", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "PLTR271217C00045000", "bid": 125.05, "bid_size": 15.0, "ask": 128.25, "ask_size": 26.0, "iv": 0.7221, "open_interest": 287.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0667, "theta": 0.0, "rho": 0.4281, "theo": 126.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-11-05T14:13:54", "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "PLTR271217P00045000", "bid": 0.76, "bid_size": 213.0, "ask": 1.0, "ask_size": 62.0, "iv": 0.7315, "open_interest": 351.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.0676, "theta": -0.006, "rho": -0.0347, "theo": 0.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T14:05:26", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "PLTR271217C00047500", "bid": 122.8, "bid_size": 20.0, "ask": 126.0, "ask_size": 23.0, "iv": 0.7118, "open_interest": 263.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.0742, "theta": 0.0, "rho": 0.449, "theo": 124.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.87, "last_trade_time": "2026-11-09T12:52:07", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "PLTR271217P00047500", "bid": 0.66, "bid_size": 428.0, "ask": 1.25, "ask_size": 245.0, "iv": 0.7145, "open_interest": 591.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.075, "theta": -0.0065, "rho": -0.0391, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:37:10", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "PLTR271217C00050000", "bid": 120.55, "bid_size": 31.0, "ask": 123.75, "ask_size": 50.0, "iv": 0.7007, "open_interest": 1238.0, "volume": 11.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.082, "theta": 0.0, "rho": 0.4696, "theo": 122.2321, "change": -2.65, "open": 122.32, "high": 123.0, "low": 120.62, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-11-13T15:04:38", "percent_change": -2.10903, "prev_day_close": 125.649997711182}, {"option": "PLTR271217P00050000", "bid": 1.01, "bid_size": 478.0, "ask": 1.27, "ask_size": 235.0, "iv": 0.7117, "open_interest": 7271.0, "volume": 105.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.083, "theta": -0.0071, "rho": -0.0439, "theo": 1.1337, "change": 0.02, "open": 1.15, "high": 1.19, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T14:38:20", "percent_change": 1.76991, "prev_day_close": 1.13000005483627}, {"option": "PLTR271217C00055000", "bid": 115.85, "bid_size": 49.0, "ask": 119.35, "ask_size": 56.0, "iv": 0.6716, "open_interest": 640.0, "volume": 2.0, "delta": 0.9788, "gamma": 0.0005, "vega": 0.0994, "theta": 0.0, "rho": 0.5093, "theo": 117.7911, "change": -5.26, "open": 116.14, "high": 116.14, "low": 116.14, "tick": "down", "last_trade_price": 116.14, "last_trade_time": "2026-11-13T10:16:55", "percent_change": -4.33279, "prev_day_close": 121.400001525879}, {"option": "PLTR271217P00055000", "bid": 1.08, "bid_size": 427.0, "ask": 1.67, "ask_size": 97.0, "iv": 0.6866, "open_interest": 1176.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0005, "vega": 0.1009, "theta": -0.0084, "rho": -0.055, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-12T15:20:39", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "PLTR271217C00060000", "bid": 111.7, "bid_size": 140.0, "ask": 114.9, "ask_size": 165.0, "iv": 0.666, "open_interest": 939.0, "volume": 5.0, "delta": 0.9732, "gamma": 0.0006, "vega": 0.1186, "theta": 0.0, "rho": 0.5469, "theo": 113.4043, "change": -4.625, "open": 112.5, "high": 112.5, "low": 112.5, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-11-13T11:25:32", "percent_change": -3.94877, "prev_day_close": 117.125}, {"option": "PLTR271217P00060000", "bid": 1.46, "bid_size": 315.0, "ask": 2.06, "ask_size": 165.0, "iv": 0.6737, "open_interest": 3742.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0006, "vega": 0.1202, "theta": -0.0098, "rho": -0.0677, "theo": 1.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-11T14:05:02", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "PLTR271217C00065000", "bid": 107.4, "bid_size": 125.0, "ask": 110.6, "ask_size": 185.0, "iv": 0.6546, "open_interest": 482.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0007, "vega": 0.1398, "theta": 0.0, "rho": 0.5823, "theo": 109.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-11-11T11:01:46", "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "PLTR271217P00065000", "bid": 1.85, "bid_size": 304.0, "ask": 2.51, "ask_size": 190.0, "iv": 0.6598, "open_interest": 2223.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0007, "vega": 0.142, "theta": -0.0114, "rho": -0.0828, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-12T15:22:59", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "PLTR271217C00070000", "bid": 103.95, "bid_size": 25.0, "ask": 106.4, "ask_size": 117.0, "iv": 0.6687, "open_interest": 3053.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0008, "vega": 0.1629, "theta": 0.0, "rho": 0.6151, "theo": 104.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.55, "last_trade_time": "2026-11-09T14:34:55", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "PLTR271217P00070000", "bid": 2.58, "bid_size": 233.0, "ask": 2.82, "ask_size": 235.0, "iv": 0.6492, "open_interest": 2077.0, "volume": 1.0, "delta": -0.0442, "gamma": 0.0008, "vega": 0.1652, "theta": -0.013, "rho": -0.0994, "theo": 2.6701, "change": 0.39, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T14:56:38", "percent_change": 14.9425, "prev_day_close": 2.61000001430511}, {"option": "PLTR271217C00072500", "bid": 101.05, "bid_size": 50.0, "ask": 104.3, "ask_size": 60.0, "iv": 0.6387, "open_interest": 44.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0009, "vega": 0.1749, "theta": 0.0, "rho": 0.6306, "theo": 102.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.75, "last_trade_time": "2026-11-03T10:51:12", "percent_change": 0.0, "prev_day_close": 106.224998474121}, {"option": "PLTR271217P00072500", "bid": 2.59, "bid_size": 277.0, "ask": 3.4, "ask_size": 218.0, "iv": 0.6446, "open_interest": 2835.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0009, "vega": 0.1777, "theta": -0.0138, "rho": -0.1087, "theo": 2.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T09:33:13", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "PLTR271217C00075000", "bid": 99.0, "bid_size": 41.0, "ask": 102.25, "ask_size": 91.0, "iv": 0.635, "open_interest": 712.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.001, "vega": 0.1875, "theta": -0.0012, "rho": 0.6454, "theo": 100.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.33, "last_trade_time": "2026-11-06T12:50:27", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "PLTR271217P00075000", "bid": 2.74, "bid_size": 193.0, "ask": 3.55, "ask_size": 70.0, "iv": 0.6314, "open_interest": 3272.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.001, "vega": 0.1904, "theta": -0.0147, "rho": -0.1186, "theo": 3.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T14:09:51", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PLTR271217C00077500", "bid": 96.9, "bid_size": 54.0, "ask": 100.2, "ask_size": 69.0, "iv": 0.629, "open_interest": 128.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.001, "vega": 0.2006, "theta": -0.0024, "rho": 0.6594, "theo": 98.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.8, "last_trade_time": "2026-11-05T12:30:10", "percent_change": 0.0, "prev_day_close": 102.074996948242}, {"option": "PLTR271217P00077500", "bid": 3.05, "bid_size": 117.0, "ask": 4.25, "ask_size": 140.0, "iv": 0.636, "open_interest": 2509.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.001, "vega": 0.204, "theta": -0.0156, "rho": -0.1296, "theo": 3.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-29T10:02:04", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "PLTR271217C00080000", "bid": 94.9, "bid_size": 128.0, "ask": 98.15, "ask_size": 205.0, "iv": 0.6248, "open_interest": 1848.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0011, "vega": 0.214, "theta": -0.0036, "rho": 0.6726, "theo": 96.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-11-11T14:47:24", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "PLTR271217P00080000", "bid": 3.4, "bid_size": 188.0, "ask": 4.1, "ask_size": 101.0, "iv": 0.6199, "open_interest": 3274.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0011, "vega": 0.2174, "theta": -0.0166, "rho": -0.1401, "theo": 3.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-10T11:42:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PLTR271217C00082500", "bid": 92.95, "bid_size": 111.0, "ask": 96.15, "ask_size": 52.0, "iv": 0.6221, "open_interest": 324.0, "volume": 2.0, "delta": 0.9364, "gamma": 0.0012, "vega": 0.2276, "theta": -0.0048, "rho": 0.6853, "theo": 94.549, "change": -3.44, "open": 94.51, "high": 94.51, "low": 94.51, "tick": "no_change", "last_trade_price": 94.51, "last_trade_time": "2026-11-13T12:58:53", "percent_change": -3.512, "prev_day_close": 97.9500007629394}, {"option": "PLTR271217P00082500", "bid": 4.1, "bid_size": 121.0, "ask": 4.45, "ask_size": 128.0, "iv": 0.623, "open_interest": 754.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0012, "vega": 0.2313, "theta": -0.0175, "rho": -0.1516, "theo": 4.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-12T15:19:21", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "PLTR271217C00085000", "bid": 91.0, "bid_size": 159.0, "ask": 93.95, "ask_size": 186.0, "iv": 0.6138, "open_interest": 413.0, "volume": 4.0, "delta": 0.931, "gamma": 0.0013, "vega": 0.2415, "theta": -0.006, "rho": 0.6973, "theo": 92.5721, "change": -3.675, "open": 89.89, "high": 92.6, "low": 89.89, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-11-13T13:41:10", "percent_change": -3.81719, "prev_day_close": 96.2749977111816}, {"option": "PLTR271217P00085000", "bid": 4.45, "bid_size": 201.0, "ask": 4.85, "ask_size": 73.0, "iv": 0.6182, "open_interest": 519.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0013, "vega": 0.2455, "theta": -0.0185, "rho": -0.1639, "theo": 4.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-12T10:22:28", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PLTR271217C00087500", "bid": 89.75, "bid_size": 39.0, "ask": 92.2, "ask_size": 211.0, "iv": 0.6282, "open_interest": 713.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0013, "vega": 0.2558, "theta": -0.0073, "rho": 0.7085, "theo": 90.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.97, "last_trade_time": "2026-11-02T10:29:38", "percent_change": 0.0, "prev_day_close": 94.1000022888184}, {"option": "PLTR271217P00087500", "bid": 4.7, "bid_size": 138.0, "ask": 5.25, "ask_size": 64.0, "iv": 0.6109, "open_interest": 2170.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0014, "vega": 0.2602, "theta": -0.0195, "rho": -0.177, "theo": 5.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-05T12:03:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PLTR271217C00090000", "bid": 87.7, "bid_size": 35.0, "ask": 90.0, "ask_size": 185.0, "iv": 0.6168, "open_interest": 973.0, "volume": 1.0, "delta": 0.9196, "gamma": 0.0014, "vega": 0.2704, "theta": -0.0086, "rho": 0.7187, "theo": 88.6744, "change": -4.75, "open": 87.1, "high": 87.1, "low": 87.1, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-11-13T13:00:15", "percent_change": -5.17148, "prev_day_close": 91.8500022888184}, {"option": "PLTR271217P00090000", "bid": 5.25, "bid_size": 281.0, "ask": 5.65, "ask_size": 234.0, "iv": 0.6087, "open_interest": 2583.0, "volume": 3.0, "delta": -0.0852, "gamma": 0.0015, "vega": 0.2751, "theta": -0.0204, "rho": -0.1899, "theo": 5.4906, "change": 0.18, "open": 5.65, "high": 5.65, "low": 5.43, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-13T15:21:14", "percent_change": 3.42857, "prev_day_close": 5.25}, {"option": "PLTR271217C00092500", "bid": 85.1, "bid_size": 132.0, "ask": 88.35, "ask_size": 257.0, "iv": 0.6055, "open_interest": 322.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0015, "vega": 0.285, "theta": -0.0098, "rho": 0.7283, "theo": 86.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.93, "last_trade_time": "2026-11-03T15:22:26", "percent_change": 0.0, "prev_day_close": 89.7749977111816}, {"option": "PLTR271217P00092500", "bid": 5.65, "bid_size": 105.0, "ask": 6.2, "ask_size": 63.0, "iv": 0.6057, "open_interest": 2476.0, "volume": 1.0, "delta": -0.0915, "gamma": 0.0016, "vega": 0.2897, "theta": -0.0214, "rho": -0.2033, "theo": 5.9574, "change": 0.275, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-13T15:21:14", "percent_change": 4.84582, "prev_day_close": 5.67499995231628}, {"option": "PLTR271217C00095000", "bid": 83.25, "bid_size": 211.0, "ask": 86.05, "ask_size": 82.0, "iv": 0.5958, "open_interest": 748.0, "volume": 1.0, "delta": 0.9072, "gamma": 0.0016, "vega": 0.2997, "theta": -0.0111, "rho": 0.7374, "theo": 84.8816, "change": -5.8, "open": 82.4, "high": 82.4, "low": 82.4, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-11-13T10:21:11", "percent_change": -6.57596, "prev_day_close": 88.2000007629394}, {"option": "PLTR271217P00095000", "bid": 6.3, "bid_size": 352.0, "ask": 6.8, "ask_size": 309.0, "iv": 0.6069, "open_interest": 1009.0, "volume": 6.0, "delta": -0.098, "gamma": 0.0016, "vega": 0.3047, "theta": -0.0225, "rho": -0.2177, "theo": 6.4492, "change": 0.545, "open": 6.73, "high": 6.73, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-13T10:44:51", "percent_change": 8.89796, "prev_day_close": 6.125}, {"option": "PLTR271217C00097500", "bid": 81.35, "bid_size": 154.0, "ask": 84.65, "ask_size": 244.0, "iv": 0.5998, "open_interest": 720.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0017, "vega": 0.3144, "theta": -0.0124, "rho": 0.7457, "theo": 83.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.36, "last_trade_time": "2026-11-05T10:20:59", "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "PLTR271217P00097500", "bid": 6.3, "bid_size": 491.0, "ask": 7.8, "ask_size": 485.0, "iv": 0.603, "open_interest": 230.0, "volume": 2.0, "delta": -0.1048, "gamma": 0.0018, "vega": 0.3198, "theta": -0.0235, "rho": -0.2328, "theo": 6.971, "change": 0.575, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T12:16:23", "percent_change": 8.67924, "prev_day_close": 6.625}, {"option": "PLTR271217C00100000", "bid": 79.75, "bid_size": 207.0, "ask": 82.15, "ask_size": 162.0, "iv": 0.5902, "open_interest": 12477.0, "volume": 1.0, "delta": 0.8938, "gamma": 0.0018, "vega": 0.3295, "theta": -0.0136, "rho": 0.7532, "theo": 81.1964, "change": -3.1, "open": 81.2, "high": 81.2, "low": 81.2, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-11-13T15:05:45", "percent_change": -3.67734, "prev_day_close": 84.2999992370606}, {"option": "PLTR271217P00100000", "bid": 7.35, "bid_size": 315.0, "ask": 7.9, "ask_size": 482.0, "iv": 0.6008, "open_interest": 4525.0, "volume": 7.0, "delta": -0.1119, "gamma": 0.0018, "vega": 0.3354, "theta": -0.0245, "rho": -0.2487, "theo": 7.5209, "change": 0.585, "open": 7.3, "high": 7.83, "low": 7.3, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-11-13T13:24:37", "percent_change": 8.21053, "prev_day_close": 7.125}, {"option": "PLTR271217C00105000", "bid": 75.95, "bid_size": 166.0, "ask": 79.25, "ask_size": 279.0, "iv": 0.5918, "open_interest": 689.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.002, "vega": 0.3596, "theta": -0.0161, "rho": 0.7657, "theo": 77.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-12T11:19:38", "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "PLTR271217P00105000", "bid": 8.5, "bid_size": 487.0, "ask": 9.1, "ask_size": 483.0, "iv": 0.5949, "open_interest": 1999.0, "volume": 23.0, "delta": -0.1267, "gamma": 0.002, "vega": 0.3657, "theta": -0.0265, "rho": -0.2796, "theo": 8.7106, "change": 0.5, "open": 8.81, "high": 9.15, "low": 8.74, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-13T15:20:07", "percent_change": 6.02409, "prev_day_close": 8.30000019073486}, {"option": "PLTR271217C00110000", "bid": 73.3, "bid_size": 178.0, "ask": 75.0, "ask_size": 171.0, "iv": 0.5874, "open_interest": 11340.0, "volume": 30.0, "delta": 0.8646, "gamma": 0.0021, "vega": 0.3891, "theta": -0.0186, "rho": 0.7761, "theo": 74.163, "change": -4.045, "open": 73.2, "high": 73.2, "low": 73.13, "tick": "no_change", "last_trade_price": 73.13, "last_trade_time": "2026-11-13T11:17:01", "percent_change": -5.24133, "prev_day_close": 77.1749992370606}, {"option": "PLTR271217P00110000", "bid": 9.8, "bid_size": 310.0, "ask": 10.35, "ask_size": 166.0, "iv": 0.5891, "open_interest": 3881.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0022, "vega": 0.3959, "theta": -0.0285, "rho": -0.3141, "theo": 10.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-11T12:26:21", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "PLTR271217C00115000", "bid": 70.0, "bid_size": 59.0, "ask": 72.5, "ask_size": 150.0, "iv": 0.5938, "open_interest": 556.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0023, "vega": 0.4185, "theta": -0.021, "rho": 0.7834, "theo": 70.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.18, "last_trade_time": "2026-11-12T11:42:38", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "PLTR271217P00115000", "bid": 11.2, "bid_size": 164.0, "ask": 11.8, "ask_size": 146.0, "iv": 0.5847, "open_interest": 1781.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0024, "vega": 0.426, "theta": -0.0304, "rho": -0.3488, "theo": 11.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-12T15:44:15", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PLTR271217C00120000", "bid": 66.8, "bid_size": 378.0, "ask": 68.95, "ask_size": 435.0, "iv": 0.586, "open_interest": 6470.0, "volume": 1.0, "delta": 0.8323, "gamma": 0.0025, "vega": 0.447, "theta": -0.0233, "rho": 0.7882, "theo": 67.5866, "change": -5.11, "open": 65.19, "high": 65.19, "low": 65.19, "tick": "down", "last_trade_price": 65.19, "last_trade_time": "2026-11-13T10:37:53", "percent_change": -7.26885, "prev_day_close": 70.2999992370606}, {"option": "PLTR271217P00120000", "bid": 12.75, "bid_size": 267.0, "ask": 13.3, "ask_size": 418.0, "iv": 0.5802, "open_interest": 3506.0, "volume": 11.0, "delta": -0.1764, "gamma": 0.0026, "vega": 0.4547, "theta": -0.0323, "rho": -0.3851, "theo": 12.995, "change": 0.55, "open": 13.05, "high": 13.05, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-13T15:35:03", "percent_change": 4.41767, "prev_day_close": 12.4500002861023}, {"option": "PLTR271217C00125000", "bid": 63.15, "bid_size": 138.0, "ask": 65.8, "ask_size": 209.0, "iv": 0.5761, "open_interest": 2002.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0026, "vega": 0.4743, "theta": -0.0256, "rho": 0.7911, "theo": 64.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-11-12T15:12:53", "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "PLTR271217P00125000", "bid": 14.35, "bid_size": 185.0, "ask": 15.0, "ask_size": 173.0, "iv": 0.5767, "open_interest": 3565.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0028, "vega": 0.4816, "theta": -0.0341, "rho": -0.4233, "theo": 14.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-12T10:24:02", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "PLTR271217C00130000", "bid": 60.7, "bid_size": 228.0, "ask": 62.6, "ask_size": 209.0, "iv": 0.5763, "open_interest": 5737.0, "volume": 3.0, "delta": 0.7977, "gamma": 0.0028, "vega": 0.5009, "theta": -0.0277, "rho": 0.7912, "theo": 61.467, "change": -4.625, "open": 60.1, "high": 60.1, "low": 59.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-13T10:33:44", "percent_change": -7.21248, "prev_day_close": 64.125}, {"option": "PLTR271217P00130000", "bid": 16.15, "bid_size": 392.0, "ask": 16.85, "ask_size": 360.0, "iv": 0.5741, "open_interest": 5895.0, "volume": 1.0, "delta": -0.2126, "gamma": 0.003, "vega": 0.5092, "theta": -0.0358, "rho": -0.4599, "theo": 16.4268, "change": 0.745, "open": 16.47, "high": 16.47, "low": 16.47, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-11-13T14:56:38", "percent_change": 4.73768, "prev_day_close": 15.7249999046326}, {"option": "PLTR271217C00135000", "bid": 57.35, "bid_size": 218.0, "ask": 59.8, "ask_size": 220.0, "iv": 0.5695, "open_interest": 4212.0, "volume": 1.0, "delta": 0.7797, "gamma": 0.003, "vega": 0.5259, "theta": -0.0297, "rho": 0.7895, "theo": 58.5777, "change": -1.61, "open": 59.59, "high": 59.59, "low": 59.59, "tick": "down", "last_trade_price": 59.59, "last_trade_time": "2026-11-13T09:42:57", "percent_change": -2.63072, "prev_day_close": 61.2000007629394}, {"option": "PLTR271217P00135000", "bid": 17.6, "bid_size": 485.0, "ask": 19.35, "ask_size": 498.0, "iv": 0.5722, "open_interest": 1138.0, "volume": 3.0, "delta": -0.2317, "gamma": 0.0032, "vega": 0.534, "theta": -0.0374, "rho": -0.4988, "theo": 18.3332, "change": 1.425, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-11-13T10:38:05", "percent_change": 8.13124, "prev_day_close": 17.5250005722046}, {"option": "PLTR271217C00140000", "bid": 55.05, "bid_size": 172.0, "ask": 56.2, "ask_size": 52.0, "iv": 0.5635, "open_interest": 1332.0, "volume": 2.0, "delta": 0.7613, "gamma": 0.0031, "vega": 0.5493, "theta": -0.0316, "rho": 0.7864, "theo": 55.799, "change": -1.225, "open": 56.55, "high": 57.0, "low": 56.55, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-13T09:43:46", "percent_change": -2.10391, "prev_day_close": 58.2250003814697}, {"option": "PLTR271217P00140000", "bid": 20.1, "bid_size": 203.0, "ask": 20.85, "ask_size": 227.0, "iv": 0.5688, "open_interest": 1862.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0033, "vega": 0.557, "theta": -0.0388, "rho": -0.54, "theo": 20.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-11T14:04:27", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PLTR271217C00145000", "bid": 51.9, "bid_size": 218.0, "ask": 54.05, "ask_size": 186.0, "iv": 0.5612, "open_interest": 2511.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0033, "vega": 0.5715, "theta": -0.0334, "rho": 0.7807, "theo": 53.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-11T12:16:18", "percent_change": 0.0, "prev_day_close": 55.5750007629394}, {"option": "PLTR271217P00145000", "bid": 22.1, "bid_size": 97.0, "ask": 22.8, "ask_size": 18.0, "iv": 0.5632, "open_interest": 665.0, "volume": 6.0, "delta": -0.2711, "gamma": 0.0035, "vega": 0.5795, "theta": -0.0402, "rho": -0.5758, "theo": 22.4975, "change": 1.05, "open": 23.0, "high": 23.0, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-13T13:39:12", "percent_change": 4.87239, "prev_day_close": 21.5500001907349}, {"option": "PLTR271217C00150000", "bid": 49.95, "bid_size": 266.0, "ask": 50.95, "ask_size": 210.0, "iv": 0.5594, "open_interest": 2652.0, "volume": 30.0, "delta": 0.7238, "gamma": 0.0034, "vega": 0.5918, "theta": -0.035, "rho": 0.7737, "theo": 50.5717, "change": -1.705, "open": 52.55, "high": 52.55, "low": 49.0, "tick": "up", "last_trade_price": 51.27, "last_trade_time": "2026-11-13T14:08:37", "percent_change": -3.2185, "prev_day_close": 52.9750003814697}, {"option": "PLTR271217P00150000", "bid": 24.35, "bid_size": 310.0, "ask": 25.1, "ask_size": 191.0, "iv": 0.5609, "open_interest": 1623.0, "volume": 3.0, "delta": -0.2914, "gamma": 0.0036, "vega": 0.5992, "theta": -0.0414, "rho": -0.6153, "theo": 24.7569, "change": 1.075, "open": 25.5, "high": 25.5, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-13T15:48:56", "percent_change": 4.53108, "prev_day_close": 23.7250003814697}, {"option": "PLTR271217C00155000", "bid": 47.4, "bid_size": 414.0, "ask": 48.5, "ask_size": 137.0, "iv": 0.5563, "open_interest": 1225.0, "volume": 26.0, "delta": 0.7047, "gamma": 0.0035, "vega": 0.6104, "theta": -0.0365, "rho": 0.7658, "theo": 48.119, "change": -1.425, "open": 46.5, "high": 49.0, "low": 46.5, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-13T14:33:32", "percent_change": -2.82598, "prev_day_close": 50.4249992370606}, {"option": "PLTR271217P00155000", "bid": 26.7, "bid_size": 321.0, "ask": 27.55, "ask_size": 265.0, "iv": 0.559, "open_interest": 931.0, "volume": 3.0, "delta": -0.3119, "gamma": 0.0038, "vega": 0.617, "theta": -0.0425, "rho": -0.6549, "theo": 27.1285, "change": 1.475, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-13T10:28:42", "percent_change": 5.66763, "prev_day_close": 26.0249996185303}, {"option": "PLTR271217C00160000", "bid": 45.15, "bid_size": 119.0, "ask": 46.95, "ask_size": 303.0, "iv": 0.5613, "open_interest": 2977.0, "volume": 3.0, "delta": 0.6856, "gamma": 0.0036, "vega": 0.6273, "theta": -0.0378, "rho": 0.7559, "theo": 45.7709, "change": -1.79, "open": 46.11, "high": 46.11, "low": 46.11, "tick": "down", "last_trade_price": 46.11, "last_trade_time": "2026-11-13T12:11:19", "percent_change": -3.73695, "prev_day_close": 47.8999996185303}, {"option": "PLTR271217P00160000", "bid": 29.15, "bid_size": 318.0, "ask": 30.0, "ask_size": 221.0, "iv": 0.5562, "open_interest": 1997.0, "volume": 1.0, "delta": -0.3326, "gamma": 0.0039, "vega": 0.6332, "theta": -0.0435, "rho": -0.6906, "theo": 29.614, "change": 1.46, "open": 29.91, "high": 29.91, "low": 29.91, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-11-13T10:48:47", "percent_change": 5.13181, "prev_day_close": 28.4500007629394}, {"option": "PLTR271217C00165000", "bid": 42.7, "bid_size": 212.0, "ask": 44.75, "ask_size": 415.0, "iv": 0.5579, "open_interest": 1915.0, "volume": 11.0, "delta": 0.6664, "gamma": 0.0037, "vega": 0.6425, "theta": -0.039, "rho": 0.7447, "theo": 43.5268, "change": -1.495, "open": 43.42, "high": 44.18, "low": 43.42, "tick": "up", "last_trade_price": 44.18, "last_trade_time": "2026-11-13T15:12:25", "percent_change": -3.27312, "prev_day_close": 45.6749992370606}, {"option": "PLTR271217P00165000", "bid": 31.75, "bid_size": 434.0, "ask": 32.65, "ask_size": 489.0, "iv": 0.5546, "open_interest": 1768.0, "volume": 7.0, "delta": -0.3534, "gamma": 0.0041, "vega": 0.647, "theta": -0.0444, "rho": -0.7276, "theo": 32.215, "change": 1.9, "open": 31.25, "high": 32.9, "low": 31.25, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-11-13T12:03:37", "percent_change": 6.12903, "prev_day_close": 31.0}, {"option": "PLTR271217C00170000", "bid": 40.65, "bid_size": 363.0, "ask": 41.7, "ask_size": 274.0, "iv": 0.5497, "open_interest": 5033.0, "volume": 21.0, "delta": 0.6472, "gamma": 0.0038, "vega": 0.6558, "theta": -0.0401, "rho": 0.7331, "theo": 41.3832, "change": -1.075, "open": 42.0, "high": 42.25, "low": 40.8, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-11-13T14:44:10", "percent_change": -2.48125, "prev_day_close": 43.3250007629394}, {"option": "PLTR271217P00170000", "bid": 34.45, "bid_size": 144.0, "ask": 35.35, "ask_size": 113.0, "iv": 0.5526, "open_interest": 968.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0042, "vega": 0.6591, "theta": -0.0451, "rho": -0.7644, "theo": 34.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-11-12T15:10:46", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "PLTR271217C00175000", "bid": 38.8, "bid_size": 117.0, "ask": 39.7, "ask_size": 115.0, "iv": 0.5498, "open_interest": 1275.0, "volume": 3.0, "delta": 0.6282, "gamma": 0.0039, "vega": 0.6673, "theta": -0.041, "rho": 0.7205, "theo": 39.3368, "change": -2.17, "open": 41.3, "high": 41.3, "low": 39.13, "tick": "down", "last_trade_price": 39.13, "last_trade_time": "2026-11-13T10:56:48", "percent_change": -5.25424, "prev_day_close": 41.2999992370606}, {"option": "PLTR271217P00175000", "bid": 37.2, "bid_size": 156.0, "ask": 38.2, "ask_size": 113.0, "iv": 0.5506, "open_interest": 844.0, "volume": 13.0, "delta": -0.3953, "gamma": 0.0043, "vega": 0.6689, "theta": -0.0457, "rho": -0.7985, "theo": 37.7336, "change": 1.3, "open": 37.65, "high": 37.65, "low": 37.65, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-11-13T15:30:05", "percent_change": 3.57634, "prev_day_close": 36.3500003814697}, {"option": "PLTR271217C00180000", "bid": 36.65, "bid_size": 290.0, "ask": 37.75, "ask_size": 164.0, "iv": 0.5467, "open_interest": 2181.0, "volume": 2.0, "delta": 0.6093, "gamma": 0.004, "vega": 0.6772, "theta": -0.0418, "rho": 0.7064, "theo": 37.3864, "change": -3.25, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-13T10:35:54", "percent_change": -8.28025, "prev_day_close": 39.25}, {"option": "PLTR271217P00180000", "bid": 40.15, "bid_size": 265.0, "ask": 41.15, "ask_size": 251.0, "iv": 0.5493, "open_interest": 768.0, "volume": 5.0, "delta": -0.4162, "gamma": 0.0044, "vega": 0.6762, "theta": -0.0462, "rho": -0.8268, "theo": 40.6571, "change": 2.3, "open": 41.1, "high": 41.4, "low": 41.1, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-11-13T11:15:55", "percent_change": 5.88235, "prev_day_close": 39.1000003814697}, {"option": "PLTR271217C00185000", "bid": 34.8, "bid_size": 402.0, "ask": 35.85, "ask_size": 67.0, "iv": 0.545, "open_interest": 2862.0, "volume": 2.0, "delta": 0.5905, "gamma": 0.004, "vega": 0.6853, "theta": -0.0425, "rho": 0.692, "theo": 35.5294, "change": -2.775, "open": 34.0, "high": 34.5, "low": 34.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-13T11:24:06", "percent_change": -7.44467, "prev_day_close": 37.2750015258789}, {"option": "PLTR271217P00185000", "bid": 43.1, "bid_size": 158.0, "ask": 44.4, "ask_size": 117.0, "iv": 0.5489, "open_interest": 513.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0045, "vega": 0.6821, "theta": -0.0466, "rho": -0.8601, "theo": 43.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.89, "last_trade_time": "2026-11-11T09:38:38", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "PLTR271217C00190000", "bid": 33.3, "bid_size": 113.0, "ask": 34.15, "ask_size": 173.0, "iv": 0.546, "open_interest": 2059.0, "volume": 5.0, "delta": 0.572, "gamma": 0.0041, "vega": 0.6918, "theta": -0.043, "rho": 0.6776, "theo": 33.7614, "change": -1.675, "open": 32.27, "high": 34.35, "low": 32.27, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-11-13T15:18:06", "percent_change": -4.71499, "prev_day_close": 35.5249996185303}, {"option": "PLTR271217P00190000", "bid": 46.3, "bid_size": 493.0, "ask": 47.75, "ask_size": 494.0, "iv": 0.5498, "open_interest": 791.0, "volume": 15.0, "delta": -0.4577, "gamma": 0.0046, "vega": 0.6861, "theta": -0.0468, "rho": -0.8892, "theo": 46.8019, "change": 1.435, "open": 47.13, "high": 47.13, "low": 46.48, "tick": "up", "last_trade_price": 46.51, "last_trade_time": "2026-11-13T14:36:41", "percent_change": 3.18358, "prev_day_close": 45.0750007629394}, {"option": "PLTR271217C00195000", "bid": 31.4, "bid_size": 260.0, "ask": 33.25, "ask_size": 493.0, "iv": 0.5488, "open_interest": 820.0, "volume": 10.0, "delta": 0.5537, "gamma": 0.0041, "vega": 0.6967, "theta": -0.0435, "rho": 0.6623, "theo": 32.0793, "change": -1.775, "open": 31.95, "high": 31.95, "low": 31.95, "tick": "no_change", "last_trade_price": 31.95, "last_trade_time": "2026-11-13T11:54:52", "percent_change": -5.26315, "prev_day_close": 33.7249984741211}, {"option": "PLTR271217P00195000", "bid": 49.4, "bid_size": 330.0, "ask": 50.6, "ask_size": 435.0, "iv": 0.545, "open_interest": 970.0, "volume": 35.0, "delta": -0.4782, "gamma": 0.0046, "vega": 0.6874, "theta": -0.047, "rho": -0.9157, "theo": 50.0181, "change": 2.305, "open": 50.73, "high": 50.73, "low": 50.43, "tick": "down", "last_trade_price": 50.43, "last_trade_time": "2026-11-13T11:28:37", "percent_change": 4.78961, "prev_day_close": 48.125}, {"option": "PLTR271217C00200000", "bid": 30.1, "bid_size": 37.0, "ask": 30.85, "ask_size": 216.0, "iv": 0.544, "open_interest": 5412.0, "volume": 5.0, "delta": 0.5358, "gamma": 0.0042, "vega": 0.7, "theta": -0.0438, "rho": 0.6462, "theo": 30.4812, "change": -1.2, "open": 30.2, "high": 30.85, "low": 29.45, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-13T15:32:51", "percent_change": -3.74415, "prev_day_close": 32.0500011444092}, {"option": "PLTR271217P00200000", "bid": 52.7, "bid_size": 56.0, "ask": 53.85, "ask_size": 49.0, "iv": 0.5432, "open_interest": 877.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0047, "vega": 0.6865, "theta": -0.047, "rho": -0.9348, "theo": 53.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.45, "last_trade_time": "2026-11-12T15:54:35", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "PLTR271217C00210000", "bid": 27.1, "bid_size": 196.0, "ask": 27.9, "ask_size": 412.0, "iv": 0.5417, "open_interest": 7300.0, "volume": 6.0, "delta": 0.5009, "gamma": 0.0042, "vega": 0.7027, "theta": -0.0442, "rho": 0.6146, "theo": 27.523, "change": -1.2, "open": 26.17, "high": 27.91, "low": 26.17, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-13T15:32:51", "percent_change": -4.13081, "prev_day_close": 29.0500001907349}, {"option": "PLTR271217P00210000", "bid": 59.0, "bid_size": 102.0, "ask": 60.95, "ask_size": 41.0, "iv": 0.5383, "open_interest": 91.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0048, "vega": 0.6818, "theta": -0.0468, "rho": -0.982, "theo": 60.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.45, "last_trade_time": "2026-11-12T10:46:20", "percent_change": 0.0, "prev_day_close": 58.0750007629394}, {"option": "PLTR271217C00220000", "bid": 24.45, "bid_size": 170.0, "ask": 25.2, "ask_size": 241.0, "iv": 0.5398, "open_interest": 2178.0, "volume": 37.0, "delta": 0.4675, "gamma": 0.0042, "vega": 0.7, "theta": -0.0442, "rho": 0.5818, "theo": 24.858, "change": -0.975, "open": 24.29, "high": 25.3, "low": 24.29, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-13T15:49:32", "percent_change": -3.71075, "prev_day_close": 26.2749996185303}, {"option": "PLTR271217P00220000", "bid": 66.45, "bid_size": 374.0, "ask": 68.05, "ask_size": 328.0, "iv": 0.5372, "open_interest": 2115.0, "volume": 1.0, "delta": -0.5772, "gamma": 0.0049, "vega": 0.6682, "theta": -0.0463, "rho": -1.0057, "theo": 67.459, "change": 3.2, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-13T10:15:08", "percent_change": 4.90045, "prev_day_close": 65.3000030517578}, {"option": "PLTR271217C00230000", "bid": 22.0, "bid_size": 479.0, "ask": 22.8, "ask_size": 229.0, "iv": 0.538, "open_interest": 2550.0, "volume": 3.0, "delta": 0.4357, "gamma": 0.0041, "vega": 0.6931, "theta": -0.0439, "rho": 0.5496, "theo": 22.4635, "change": -0.825, "open": 21.24, "high": 22.9, "low": 21.24, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-13T15:04:58", "percent_change": -3.47735, "prev_day_close": 23.7250003814697}, {"option": "PLTR271217P00230000", "bid": 73.3, "bid_size": 66.0, "ask": 76.25, "ask_size": 28.0, "iv": 0.5354, "open_interest": 282.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0049, "vega": 0.6514, "theta": -0.0455, "rho": -1.0366, "theo": 75.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-11-05T10:08:09", "percent_change": 0.0, "prev_day_close": 72.2250022888184}, {"option": "PLTR271217C00240000", "bid": 19.85, "bid_size": 97.0, "ask": 20.65, "ask_size": 166.0, "iv": 0.537, "open_interest": 2513.0, "volume": 1.0, "delta": 0.4057, "gamma": 0.0041, "vega": 0.6825, "theta": -0.0433, "rho": 0.5179, "theo": 20.3115, "change": -0.885, "open": 20.59, "high": 20.59, "low": 20.59, "tick": "down", "last_trade_price": 20.59, "last_trade_time": "2026-11-13T14:08:26", "percent_change": -4.12107, "prev_day_close": 21.4750003814697}, {"option": "PLTR271217P00240000", "bid": 81.15, "bid_size": 173.0, "ask": 84.1, "ask_size": 229.0, "iv": 0.5346, "open_interest": 417.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.005, "vega": 0.6246, "theta": -0.0445, "rho": -1.0412, "theo": 82.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.72, "last_trade_time": "2026-10-27T15:12:31", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "PLTR271217C00250000", "bid": 17.85, "bid_size": 472.0, "ask": 18.7, "ask_size": 441.0, "iv": 0.5355, "open_interest": 2956.0, "volume": 16.0, "delta": 0.3774, "gamma": 0.004, "vega": 0.6686, "theta": -0.0425, "rho": 0.4866, "theo": 18.3818, "change": -0.775, "open": 18.25, "high": 18.7, "low": 17.28, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-13T15:36:32", "percent_change": -4.0, "prev_day_close": 19.375}, {"option": "PLTR271217P00250000", "bid": 89.4, "bid_size": 64.0, "ask": 92.7, "ask_size": 44.0, "iv": 0.5391, "open_interest": 62.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.005, "vega": 0.5965, "theta": -0.0432, "rho": -1.0402, "theo": 90.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.25, "last_trade_time": "2026-11-12T12:58:09", "percent_change": 0.0, "prev_day_close": 87.9750022888184}, {"option": "PLTR271217C00260000", "bid": 16.2, "bid_size": 300.0, "ask": 16.95, "ask_size": 268.0, "iv": 0.5353, "open_interest": 1367.0, "volume": 8.0, "delta": 0.3509, "gamma": 0.0039, "vega": 0.6527, "theta": -0.0416, "rho": 0.4572, "theo": 16.6499, "change": -0.89, "open": 16.24, "high": 16.75, "low": 16.24, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-11-13T15:45:51", "percent_change": -5.05682, "prev_day_close": 17.6000003814697}, {"option": "PLTR271217P00260000", "bid": 97.55, "bid_size": 171.0, "ask": 100.95, "ask_size": 84.0, "iv": 0.5362, "open_interest": 108.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0049, "vega": 0.5622, "theta": -0.0418, "rho": -1.0097, "theo": 99.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.65, "last_trade_time": "2026-11-12T13:05:18", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "PLTR271217C00270000", "bid": 14.5, "bid_size": 159.0, "ask": 15.4, "ask_size": 136.0, "iv": 0.5338, "open_interest": 1396.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0038, "vega": 0.6342, "theta": -0.0405, "rho": 0.4282, "theo": 15.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-11T10:34:50", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "PLTR271217P00270000", "bid": 106.1, "bid_size": 72.0, "ask": 108.65, "ask_size": 49.0, "iv": 0.5272, "open_interest": 82.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0049, "vega": 0.5212, "theta": -0.0404, "rho": -0.9736, "theo": 107.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.53, "last_trade_time": "2026-11-04T12:56:23", "percent_change": 0.0, "prev_day_close": 104.975002288818}, {"option": "PLTR271217C00280000", "bid": 13.2, "bid_size": 367.0, "ask": 14.0, "ask_size": 340.0, "iv": 0.5342, "open_interest": 2234.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0037, "vega": 0.6146, "theta": -0.0393, "rho": 0.4011, "theo": 13.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-12T14:38:38", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "PLTR271217P00280000", "bid": 114.85, "bid_size": 206.0, "ask": 118.25, "ask_size": 221.0, "iv": 0.5352, "open_interest": 489.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0049, "vega": 0.4887, "theta": -0.0387, "rho": -0.9471, "theo": 116.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-10-22T15:30:07", "percent_change": 0.0, "prev_day_close": 113.225002288818}, {"option": "PLTR271217C00290000", "bid": 12.0, "bid_size": 492.0, "ask": 12.7, "ask_size": 172.0, "iv": 0.534, "open_interest": 1980.0, "volume": 30.0, "delta": 0.2815, "gamma": 0.0036, "vega": 0.5943, "theta": -0.038, "rho": 0.3756, "theo": 12.4531, "change": -0.5, "open": 12.11, "high": 12.7, "low": 12.03, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-13T14:19:56", "percent_change": -3.78788, "prev_day_close": 13.1999998092651}, {"option": "PLTR271217P00290000", "bid": 123.8, "bid_size": 63.0, "ask": 126.35, "ask_size": 29.0, "iv": 0.5247, "open_interest": 101.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0048, "vega": 0.4361, "theta": -0.0369, "rho": -0.8637, "theo": 125.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.26, "last_trade_time": "2026-11-04T12:56:02", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "PLTR271217C00300000", "bid": 10.85, "bid_size": 302.0, "ask": 11.6, "ask_size": 265.0, "iv": 0.534, "open_interest": 1759.0, "volume": 103.0, "delta": 0.2616, "gamma": 0.0034, "vega": 0.5727, "theta": -0.0367, "rho": 0.3508, "theo": 11.3307, "change": -1.13, "open": 10.6, "high": 11.16, "low": 10.5, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-13T11:17:46", "percent_change": -9.41667, "prev_day_close": 12.0}, {"option": "PLTR271217P00300000", "bid": 132.95, "bid_size": 124.0, "ask": 136.25, "ask_size": 214.0, "iv": 0.5345, "open_interest": 177.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0047, "vega": 0.3892, "theta": -0.0353, "rho": -0.8215, "theo": 134.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-11-05T09:35:35", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "PLTR271217C00310000", "bid": 10.05, "bid_size": 17.0, "ask": 10.65, "ask_size": 41.0, "iv": 0.5365, "open_interest": 396.0, "volume": 9.0, "delta": 0.2431, "gamma": 0.0033, "vega": 0.5511, "theta": -0.0354, "rho": 0.3281, "theo": 10.3231, "change": -0.74, "open": 9.95, "high": 10.08, "low": 9.3, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-13T11:12:58", "percent_change": -6.91589, "prev_day_close": 10.6999998092651}, {"option": "PLTR271217P00310000", "bid": 142.2, "bid_size": 85.0, "ask": 145.5, "ask_size": 84.0, "iv": 0.534, "open_interest": 17.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0048, "vega": 0.3502, "theta": -0.0333, "rho": -0.7215, "theo": 143.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-11-11T09:42:09", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "PLTR271217C00320000", "bid": 8.9, "bid_size": 227.0, "ask": 10.1, "ask_size": 366.0, "iv": 0.5379, "open_interest": 811.0, "volume": 2.0, "delta": 0.226, "gamma": 0.0032, "vega": 0.5297, "theta": -0.034, "rho": 0.3069, "theo": 9.4162, "change": -0.41, "open": 9.59, "high": 9.59, "low": 9.59, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-11-13T14:19:56", "percent_change": -4.1, "prev_day_close": 10.0}, {"option": "PLTR271217P00320000", "bid": 151.6, "bid_size": 59.0, "ask": 155.15, "ask_size": 58.0, "iv": 0.538, "open_interest": 41.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0048, "vega": 0.2934, "theta": -0.0317, "rho": -0.6285, "theo": 153.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.95, "last_trade_time": "2026-11-05T10:44:44", "percent_change": 0.0, "prev_day_close": 149.600006103516}, {"option": "PLTR271217C00330000", "bid": 7.6, "bid_size": 431.0, "ask": 9.3, "ask_size": 127.0, "iv": 0.5337, "open_interest": 442.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.003, "vega": 0.5078, "theta": -0.0327, "rho": 0.2865, "theo": 8.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-12T12:42:23", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "PLTR271217P00330000", "bid": 161.15, "bid_size": 27.0, "ask": 164.45, "ask_size": 37.0, "iv": 0.5339, "open_interest": 9.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0046, "vega": 0.2421, "theta": -0.0273, "rho": -0.5534, "theo": 162.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.2, "last_trade_time": "2026-11-02T15:30:09", "percent_change": 0.0, "prev_day_close": 158.974998474121}, {"option": "PLTR271217C00340000", "bid": 7.35, "bid_size": 353.0, "ask": 8.4, "ask_size": 87.0, "iv": 0.5373, "open_interest": 352.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0029, "vega": 0.4863, "theta": -0.0313, "rho": 0.2677, "theo": 7.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T10:26:58", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PLTR271217P00340000", "bid": 170.8, "bid_size": 37.0, "ask": 173.95, "ask_size": 40.0, "iv": 0.5272, "open_interest": 5.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0044, "vega": 0.1916, "theta": -0.027, "rho": -0.3294, "theo": 172.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.35, "last_trade_time": "2026-10-21T15:19:51", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "PLTR271217C00350000", "bid": 7.0, "bid_size": 77.0, "ask": 7.5, "ask_size": 78.0, "iv": 0.5386, "open_interest": 2525.0, "volume": 301.0, "delta": 0.182, "gamma": 0.0028, "vega": 0.4657, "theta": -0.03, "rho": 0.2506, "theo": 7.2046, "change": -0.695, "open": 7.25, "high": 7.25, "low": 6.98, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-11-13T10:44:45", "percent_change": -9.05537, "prev_day_close": 7.67499995231628}, {"option": "PLTR271217P00350000", "bid": 180.6, "bid_size": 44.0, "ask": 183.85, "ask_size": 54.0, "iv": 0.5306, "open_interest": 11.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0037, "vega": 0.121, "theta": -0.0282, "rho": -0.2719, "theo": 182.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-11-10T09:30:55", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "PLTR271217C00360000", "bid": 6.0, "bid_size": 370.0, "ask": 7.0, "ask_size": 319.0, "iv": 0.5358, "open_interest": 133.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0026, "vega": 0.4453, "theta": -0.0287, "rho": 0.2342, "theo": 6.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-11T12:41:01", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PLTR271217P00360000", "bid": 190.45, "bid_size": 52.0, "ask": 193.7, "ask_size": 52.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0031, "vega": 0.0982, "theta": -0.0266, "rho": -0.2184, "theo": 192.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.76, "last_trade_time": "2026-11-03T10:37:17", "percent_change": 0.0, "prev_day_close": 188.574996948242}, {"option": "PLTR271217C00370000", "bid": 5.8, "bid_size": 63.0, "ask": 6.35, "ask_size": 139.0, "iv": 0.5391, "open_interest": 2814.0, "volume": 1.0, "delta": 0.158, "gamma": 0.0025, "vega": 0.4252, "theta": -0.0275, "rho": 0.2188, "theo": 6.0673, "change": -0.395, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-13T14:04:57", "percent_change": -6.05364, "prev_day_close": 6.52500009536743}, {"option": "PLTR271217P00370000", "bid": 200.45, "bid_size": 33.0, "ask": 203.7, "ask_size": 32.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0026, "vega": 0.0762, "theta": -0.0231, "rho": 0.0, "theo": 202.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.16, "last_trade_time": "2026-11-04T12:56:56", "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "PLTR271217C00380000", "bid": 4.95, "bid_size": 427.0, "ask": 6.0, "ask_size": 90.0, "iv": 0.537, "open_interest": 377.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0024, "vega": 0.4061, "theta": -0.0263, "rho": 0.2048, "theo": 5.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T12:27:13", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "PLTR271217P00380000", "bid": 210.45, "bid_size": 15.0, "ask": 213.7, "ask_size": 15.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0016, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 212.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.11, "last_trade_time": "2026-11-04T12:56:02", "percent_change": 0.0, "prev_day_close": 208.625}, {"option": "PLTR271217C00390000", "bid": 4.85, "bid_size": 258.0, "ask": 5.4, "ask_size": 183.0, "iv": 0.54, "open_interest": 1959.0, "volume": 1.0, "delta": 0.1375, "gamma": 0.0023, "vega": 0.3879, "theta": -0.0251, "rho": 0.1919, "theo": 5.1375, "change": -0.52, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-13T10:50:19", "percent_change": -9.36937, "prev_day_close": 5.54999995231628}, {"option": "PLTR271217P00390000", "bid": 220.45, "bid_size": 27.0, "ask": 223.7, "ask_size": 26.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0009, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 222.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.09, "last_trade_time": "2026-05-27T14:40:21", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "PLTR271217C00400000", "bid": 4.5, "bid_size": 156.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.5415, "open_interest": 2684.0, "volume": 54.0, "delta": 0.1284, "gamma": 0.0022, "vega": 0.3702, "theta": -0.024, "rho": 0.1797, "theo": 4.7367, "change": -0.375, "open": 4.45, "high": 4.75, "low": 4.45, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-13T11:56:27", "percent_change": -7.31707, "prev_day_close": 5.125}, {"option": "PLTR271217P00400000", "bid": 230.45, "bid_size": 11.0, "ask": 233.7, "ask_size": 15.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0004, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 232.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.3, "last_trade_time": "2026-09-09T09:54:51", "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "PLTR271217C00410000", "bid": 4.25, "bid_size": 10.0, "ask": 4.65, "ask_size": 11.0, "iv": 0.5441, "open_interest": 4327.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0021, "vega": 0.3529, "theta": -0.0229, "rho": 0.1682, "theo": 4.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-11-12T15:22:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PLTR271217P00410000", "bid": 240.45, "bid_size": 16.0, "ask": 243.7, "ask_size": 21.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 242.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.1, "last_trade_time": "2026-09-04T09:54:41", "percent_change": 0.0, "prev_day_close": 238.550003051758}, {"option": "PLTR271217C00420000", "bid": 3.35, "bid_size": 98.0, "ask": 4.75, "ask_size": 41.0, "iv": 0.543, "open_interest": 161.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.002, "vega": 0.3366, "theta": -0.0218, "rho": 0.1577, "theo": 4.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T13:16:01", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "PLTR271217P00420000", "bid": 250.25, "bid_size": 15.0, "ask": 253.9, "ask_size": 15.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 252.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.550003051758}, {"option": "PLTR280121C00005000", "bid": 162.0, "bid_size": 20.0, "ask": 165.25, "ask_size": 23.0, "iv": 1.1377, "open_interest": 4745.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.0529, "theo": 163.7083, "change": -4.85, "open": 162.1, "high": 162.1, "low": 162.1, "tick": "down", "last_trade_price": 162.1, "last_trade_time": "2026-11-13T11:03:28", "percent_change": -2.90506, "prev_day_close": 166.950004577637}, {"option": "PLTR280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 1.262, "open_interest": 2526.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0057, "theta": -0.0009, "rho": -0.0028, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:49:14", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PLTR280121C00010000", "bid": 157.35, "bid_size": 29.0, "ask": 160.6, "ask_size": 30.0, "iv": 1.0462, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.1074, "theo": 159.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.59, "last_trade_time": "2026-11-12T15:21:06", "percent_change": 0.0, "prev_day_close": 162.200004577637}, {"option": "PLTR280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9389, "open_interest": 335.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0088, "theta": -0.0011, "rho": -0.0041, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:58:18", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "PLTR280121C00015000", "bid": 152.7, "bid_size": 22.0, "ask": 155.95, "ask_size": 30.0, "iv": 0.9522, "open_interest": 183.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.1614, "theo": 154.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.99, "last_trade_time": "2026-11-12T15:35:20", "percent_change": 0.0, "prev_day_close": 157.724998474121}, {"option": "PLTR280121P00015000", "bid": 0.04, "bid_size": 155.0, "ask": 0.88, "ask_size": 155.0, "iv": 0.982, "open_interest": 229.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0128, "theta": -0.0014, "rho": -0.006, "theo": 0.1589, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T12:52:56", "percent_change": -42.1053, "prev_day_close": 0.189999993890524}, {"option": "PLTR280121C00020000", "bid": 148.1, "bid_size": 26.0, "ask": 151.3, "ask_size": 28.0, "iv": 0.8916, "open_interest": 111.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0183, "theta": 0.0, "rho": 0.2144, "theo": 149.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.09, "last_trade_time": "2026-11-11T15:28:22", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "PLTR280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.9027, "open_interest": 76.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0018, "rho": -0.0087, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T14:13:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR280121C00025000", "bid": 143.5, "bid_size": 16.0, "ask": 146.7, "ask_size": 21.0, "iv": 0.8456, "open_interest": 950.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0259, "theta": 0.0, "rho": 0.2662, "theo": 145.1034, "change": -2.455, "open": 146.17, "high": 146.17, "low": 146.17, "tick": "up", "last_trade_price": 146.17, "last_trade_time": "2026-11-13T15:03:52", "percent_change": -1.65181, "prev_day_close": 148.625}, {"option": "PLTR280121P00025000", "bid": 0.11, "bid_size": 211.0, "ask": 0.6, "ask_size": 242.0, "iv": 0.8624, "open_interest": 238.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0261, "theta": -0.0024, "rho": -0.0126, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T14:59:41", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "PLTR280121C00030000", "bid": 138.9, "bid_size": 21.0, "ask": 142.15, "ask_size": 31.0, "iv": 0.8078, "open_interest": 139.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0352, "theta": 0.0, "rho": 0.3166, "theo": 140.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.13, "last_trade_time": "2026-11-03T10:52:07", "percent_change": 0.0, "prev_day_close": 144.050003051758}, {"option": "PLTR280121P00030000", "bid": 0.31, "bid_size": 57.0, "ask": 0.56, "ask_size": 171.0, "iv": 0.8058, "open_interest": 2197.0, "volume": 500.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0356, "theta": -0.0032, "rho": -0.0177, "theo": 0.4368, "change": -0.04, "open": 0.37, "high": 0.44, "low": 0.37, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-13T14:21:21", "percent_change": -8.88889, "prev_day_close": 0.449999988079071}, {"option": "PLTR280121C00035000", "bid": 134.35, "bid_size": 28.0, "ask": 137.6, "ask_size": 32.0, "iv": 0.7749, "open_interest": 175.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0465, "theta": 0.0, "rho": 0.3656, "theo": 135.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.9, "last_trade_time": "2026-11-03T11:05:23", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "PLTR280121P00035000", "bid": 0.41, "bid_size": 213.0, "ask": 0.72, "ask_size": 23.0, "iv": 0.768, "open_interest": 146.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.047, "theta": -0.004, "rho": -0.0241, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:12:52", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "PLTR280121C00040000", "bid": 129.85, "bid_size": 24.0, "ask": 133.1, "ask_size": 22.0, "iv": 0.7499, "open_interest": 2078.0, "volume": 500.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0596, "theta": 0.0, "rho": 0.4132, "theo": 131.4542, "change": -2.445, "open": 131.14, "high": 132.53, "low": 131.08, "tick": "up", "last_trade_price": 132.53, "last_trade_time": "2026-11-13T14:21:21", "percent_change": -1.81145, "prev_day_close": 134.974998474121}, {"option": "PLTR280121P00040000", "bid": 0.73, "bid_size": 82.0, "ask": 0.83, "ask_size": 1.0, "iv": 0.7456, "open_interest": 395.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0602, "theta": -0.005, "rho": -0.032, "theo": 0.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:20:35", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "PLTR280121C00045000", "bid": 125.35, "bid_size": 20.0, "ask": 128.6, "ask_size": 33.0, "iv": 0.7223, "open_interest": 237.0, "volume": 1.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.0746, "theta": 0.0, "rho": 0.459, "theo": 126.9773, "change": -2.51, "open": 127.99, "high": 127.99, "low": 127.99, "tick": "down", "last_trade_price": 127.99, "last_trade_time": "2026-11-13T15:10:18", "percent_change": -1.92337, "prev_day_close": 130.5}, {"option": "PLTR280121P00045000", "bid": 0.94, "bid_size": 194.0, "ask": 1.25, "ask_size": 323.0, "iv": 0.7332, "open_interest": 84.0, "volume": 5.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.0755, "theta": -0.006, "rho": -0.0413, "theo": 1.0149, "change": 0.045, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T12:43:33", "percent_change": 4.47761, "prev_day_close": 1.00500002503395}, {"option": "PLTR280121C00050000", "bid": 120.9, "bid_size": 13.0, "ask": 124.2, "ask_size": 17.0, "iv": 0.7026, "open_interest": 1992.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0004, "vega": 0.0913, "theta": 0.0, "rho": 0.5031, "theo": 122.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.66, "last_trade_time": "2026-11-10T14:18:38", "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "PLTR280121P00050000", "bid": 1.22, "bid_size": 239.0, "ask": 1.63, "ask_size": 325.0, "iv": 0.7163, "open_interest": 1108.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.0925, "theta": -0.0072, "rho": -0.0523, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-12T15:05:44", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "PLTR280121C00055000", "bid": 116.55, "bid_size": 99.0, "ask": 119.8, "ask_size": 165.0, "iv": 0.6851, "open_interest": 217.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0005, "vega": 0.1102, "theta": 0.0, "rho": 0.5449, "theo": 118.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.22, "last_trade_time": "2026-11-11T11:48:30", "percent_change": 0.0, "prev_day_close": 121.824996948242}, {"option": "PLTR280121P00055000", "bid": 1.18, "bid_size": 376.0, "ask": 1.86, "ask_size": 174.0, "iv": 0.6747, "open_interest": 288.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0005, "vega": 0.1117, "theta": -0.0085, "rho": -0.0651, "theo": 1.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T14:09:46", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "PLTR280121C00060000", "bid": 112.0, "bid_size": 60.0, "ask": 115.5, "ask_size": 70.0, "iv": 0.6611, "open_interest": 98.0, "volume": 1.0, "delta": 0.9713, "gamma": 0.0006, "vega": 0.1307, "theta": 0.0, "rho": 0.5847, "theo": 113.8374, "change": -2.43, "open": 114.92, "high": 114.92, "low": 114.92, "tick": "down", "last_trade_price": 114.92, "last_trade_time": "2026-11-13T15:29:32", "percent_change": -2.07073, "prev_day_close": 117.350002288818}, {"option": "PLTR280121P00060000", "bid": 1.95, "bid_size": 155.0, "ask": 2.24, "ask_size": 155.0, "iv": 0.6749, "open_interest": 767.0, "volume": 14.0, "delta": -0.032, "gamma": 0.0006, "vega": 0.1326, "theta": -0.0099, "rho": -0.0798, "theo": 2.0042, "change": 0.14, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-13T15:33:20", "percent_change": 7.2165, "prev_day_close": 1.93999999761581}, {"option": "PLTR280121C00065000", "bid": 107.75, "bid_size": 229.0, "ask": 111.25, "ask_size": 227.0, "iv": 0.6489, "open_interest": 103.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0007, "vega": 0.1534, "theta": 0.0, "rho": 0.6218, "theo": 109.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-11-12T10:28:26", "percent_change": 0.0, "prev_day_close": 113.174999237061}, {"option": "PLTR280121P00065000", "bid": 2.19, "bid_size": 186.0, "ask": 2.92, "ask_size": 272.0, "iv": 0.6601, "open_interest": 614.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0007, "vega": 0.1559, "theta": -0.0114, "rho": -0.0968, "theo": 2.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-12T09:39:21", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "PLTR280121C00070000", "bid": 103.8, "bid_size": 32.0, "ask": 107.05, "ask_size": 85.0, "iv": 0.6438, "open_interest": 187.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0008, "vega": 0.1776, "theta": 0.0, "rho": 0.6564, "theo": 105.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-11-11T15:49:31", "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "PLTR280121P00070000", "bid": 2.44, "bid_size": 94.0, "ask": 3.5, "ask_size": 124.0, "iv": 0.641, "open_interest": 1485.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0008, "vega": 0.1805, "theta": -0.0129, "rho": -0.1158, "theo": 2.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:51:56", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PLTR280121C00075000", "bid": 99.7, "bid_size": 18.0, "ask": 102.95, "ask_size": 64.0, "iv": 0.6331, "open_interest": 185.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.001, "vega": 0.2036, "theta": -0.0021, "rho": 0.688, "theo": 101.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.95, "last_trade_time": "2026-11-09T13:49:20", "percent_change": 0.0, "prev_day_close": 104.875}, {"option": "PLTR280121P00075000", "bid": 3.1, "bid_size": 278.0, "ask": 4.1, "ask_size": 238.0, "iv": 0.6313, "open_interest": 1509.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.001, "vega": 0.2072, "theta": -0.0146, "rho": -0.1377, "theo": 3.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-12T09:32:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PLTR280121C00080000", "bid": 95.7, "bid_size": 47.0, "ask": 98.95, "ask_size": 86.0, "iv": 0.6242, "open_interest": 932.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0011, "vega": 0.231, "theta": -0.0043, "rho": 0.7166, "theo": 97.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-11-06T14:18:40", "percent_change": 0.0, "prev_day_close": 100.774997711182}, {"option": "PLTR280121P00080000", "bid": 3.7, "bid_size": 309.0, "ask": 4.9, "ask_size": 249.0, "iv": 0.6218, "open_interest": 7023.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0011, "vega": 0.2347, "theta": -0.0164, "rho": -0.1611, "theo": 4.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-12T15:31:19", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PLTR280121C00085000", "bid": 91.75, "bid_size": 74.0, "ask": 95.05, "ask_size": 217.0, "iv": 0.6157, "open_interest": 554.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0012, "vega": 0.2594, "theta": -0.0066, "rho": 0.7425, "theo": 93.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.65, "last_trade_time": "2026-11-12T10:50:29", "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "PLTR280121P00085000", "bid": 4.4, "bid_size": 337.0, "ask": 5.85, "ask_size": 426.0, "iv": 0.6142, "open_interest": 2925.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0013, "vega": 0.2638, "theta": -0.0182, "rho": -0.1872, "theo": 5.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-11-10T14:03:36", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "PLTR280121C00090000", "bid": 87.95, "bid_size": 119.0, "ask": 91.2, "ask_size": 210.0, "iv": 0.6082, "open_interest": 406.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0014, "vega": 0.2891, "theta": -0.0089, "rho": 0.7649, "theo": 89.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.74, "last_trade_time": "2026-11-12T11:27:21", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "PLTR280121P00090000", "bid": 5.75, "bid_size": 183.0, "ask": 6.35, "ask_size": 155.0, "iv": 0.6079, "open_interest": 5184.0, "volume": 2.0, "delta": -0.0881, "gamma": 0.0015, "vega": 0.294, "theta": -0.02, "rho": -0.2159, "theo": 6.0026, "change": 0.3, "open": 5.9, "high": 6.0, "low": 5.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T11:56:12", "percent_change": 5.26316, "prev_day_close": 5.70000004768372}, {"option": "PLTR280121C00095000", "bid": 84.35, "bid_size": 52.0, "ask": 87.5, "ask_size": 202.0, "iv": 0.6038, "open_interest": 154.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0016, "vega": 0.3188, "theta": -0.0113, "rho": 0.7847, "theo": 85.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.98, "last_trade_time": "2026-11-05T14:46:33", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "PLTR280121P00095000", "bid": 6.25, "bid_size": 203.0, "ask": 7.8, "ask_size": 296.0, "iv": 0.5999, "open_interest": 1235.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0016, "vega": 0.3247, "theta": -0.0219, "rho": -0.2466, "theo": 7.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.27, "last_trade_time": "2026-11-10T09:54:07", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "PLTR280121C00100000", "bid": 80.85, "bid_size": 120.0, "ask": 83.95, "ask_size": 458.0, "iv": 0.6003, "open_interest": 1428.0, "volume": 8.0, "delta": 0.8914, "gamma": 0.0017, "vega": 0.3493, "theta": -0.0136, "rho": 0.8011, "theo": 82.1824, "change": -2.675, "open": 84.27, "high": 84.27, "low": 80.65, "tick": "up", "last_trade_price": 82.65, "last_trade_time": "2026-11-13T13:27:43", "percent_change": -3.13507, "prev_day_close": 85.3249969482422}, {"option": "PLTR280121P00100000", "bid": 7.9, "bid_size": 144.0, "ask": 8.5, "ask_size": 90.0, "iv": 0.5956, "open_interest": 5339.0, "volume": 1.0, "delta": -0.1148, "gamma": 0.0018, "vega": 0.3562, "theta": -0.0238, "rho": -0.2796, "theo": 8.1414, "change": 0.775, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-13T10:23:02", "percent_change": 10.0977, "prev_day_close": 7.67499995231628}, {"option": "PLTR280121C00105000", "bid": 77.1, "bid_size": 114.0, "ask": 80.45, "ask_size": 267.0, "iv": 0.5914, "open_interest": 318.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0019, "vega": 0.3797, "theta": -0.0159, "rho": 0.8147, "theo": 78.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-11-09T15:02:13", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "PLTR280121P00105000", "bid": 9.1, "bid_size": 111.0, "ask": 9.65, "ask_size": 111.0, "iv": 0.5893, "open_interest": 2384.0, "volume": 1.0, "delta": -0.1292, "gamma": 0.002, "vega": 0.3863, "theta": -0.0256, "rho": -0.3134, "theo": 9.3626, "change": 0.655, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-13T11:35:25", "percent_change": 7.38028, "prev_day_close": 8.875}, {"option": "PLTR280121C00110000", "bid": 74.55, "bid_size": 321.0, "ask": 77.05, "ask_size": 405.0, "iv": 0.5968, "open_interest": 1444.0, "volume": 1.0, "delta": 0.8627, "gamma": 0.0021, "vega": 0.4095, "theta": -0.0182, "rho": 0.8258, "theo": 75.2842, "change": -2.25, "open": 76.5, "high": 76.5, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-11-13T15:18:51", "percent_change": -2.85714, "prev_day_close": 78.75}, {"option": "PLTR280121P00110000", "bid": 10.45, "bid_size": 31.0, "ask": 11.1, "ask_size": 176.0, "iv": 0.5858, "open_interest": 7496.0, "volume": 4.0, "delta": -0.1446, "gamma": 0.0022, "vega": 0.4168, "theta": -0.0275, "rho": -0.3492, "theo": 10.7136, "change": 0.9, "open": 11.12, "high": 11.12, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-13T15:06:45", "percent_change": 8.91089, "prev_day_close": 10.1000003814697}, {"option": "PLTR280121C00115000", "bid": 70.45, "bid_size": 151.0, "ask": 73.8, "ask_size": 257.0, "iv": 0.5829, "open_interest": 510.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0022, "vega": 0.4392, "theta": -0.0204, "rho": 0.8336, "theo": 72.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.45, "last_trade_time": "2026-11-09T15:02:33", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "PLTR280121P00115000", "bid": 11.9, "bid_size": 411.0, "ask": 12.55, "ask_size": 194.0, "iv": 0.5811, "open_interest": 2692.0, "volume": 1.0, "delta": -0.1608, "gamma": 0.0024, "vega": 0.4473, "theta": -0.0293, "rho": -0.3878, "theo": 12.1835, "change": 0.775, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-13T11:34:35", "percent_change": 6.72451, "prev_day_close": 11.5250000953674}, {"option": "PLTR280121C00120000", "bid": 68.0, "bid_size": 392.0, "ask": 70.55, "ask_size": 475.0, "iv": 0.5857, "open_interest": 5111.0, "volume": 1.0, "delta": 0.8313, "gamma": 0.0024, "vega": 0.4678, "theta": -0.0225, "rho": 0.8393, "theo": 68.8345, "change": -2.4, "open": 69.05, "high": 69.05, "low": 69.05, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-11-13T12:19:27", "percent_change": -3.35899, "prev_day_close": 71.4499969482422}, {"option": "PLTR280121P00120000", "bid": 13.6, "bid_size": 325.0, "ask": 14.35, "ask_size": 424.0, "iv": 0.5806, "open_interest": 4824.0, "volume": 13.0, "delta": -0.1777, "gamma": 0.0025, "vega": 0.4763, "theta": -0.031, "rho": -0.426, "theo": 13.7707, "change": 0.65, "open": 13.6, "high": 14.25, "low": 13.6, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-13T15:52:19", "percent_change": 4.98084, "prev_day_close": 13.0500001907349}, {"option": "PLTR280121C00125000", "bid": 64.45, "bid_size": 167.0, "ask": 67.3, "ask_size": 225.0, "iv": 0.5748, "open_interest": 927.0, "volume": 1.0, "delta": 0.8148, "gamma": 0.0026, "vega": 0.4954, "theta": -0.0246, "rho": 0.8427, "theo": 65.7768, "change": -3.655, "open": 64.97, "high": 64.97, "low": 64.97, "tick": "down", "last_trade_price": 64.97, "last_trade_time": "2026-11-13T10:11:45", "percent_change": -5.32605, "prev_day_close": 68.625}, {"option": "PLTR280121P00125000", "bid": 15.15, "bid_size": 400.0, "ask": 15.75, "ask_size": 59.0, "iv": 0.5722, "open_interest": 4670.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0027, "vega": 0.5039, "theta": -0.0327, "rho": -0.4658, "theo": 15.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-12T14:44:22", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PLTR280121C00130000", "bid": 62.25, "bid_size": 89.0, "ask": 63.35, "ask_size": 14.0, "iv": 0.569, "open_interest": 5268.0, "volume": 3.0, "delta": 0.7978, "gamma": 0.0027, "vega": 0.5222, "theta": -0.0265, "rho": 0.8432, "theo": 62.8304, "change": -2.7, "open": 62.9, "high": 62.9, "low": 62.9, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-11-13T15:48:08", "percent_change": -4.11586, "prev_day_close": 65.6000022888184}, {"option": "PLTR280121P00130000", "bid": 16.95, "bid_size": 250.0, "ask": 17.6, "ask_size": 67.0, "iv": 0.5691, "open_interest": 4052.0, "volume": 3.0, "delta": -0.2132, "gamma": 0.0029, "vega": 0.5312, "theta": -0.0343, "rho": -0.5066, "theo": 17.3004, "change": 1.0, "open": 17.57, "high": 17.57, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-13T10:57:52", "percent_change": 6.06061, "prev_day_close": 16.5}, {"option": "PLTR280121C00135000", "bid": 58.7, "bid_size": 203.0, "ask": 61.05, "ask_size": 83.0, "iv": 0.5644, "open_interest": 2300.0, "volume": 1.0, "delta": 0.7804, "gamma": 0.0029, "vega": 0.5473, "theta": -0.0284, "rho": 0.8422, "theo": 59.9941, "change": -1.745, "open": 60.98, "high": 60.98, "low": 60.98, "tick": "down", "last_trade_price": 60.98, "last_trade_time": "2026-11-13T15:17:59", "percent_change": -2.78198, "prev_day_close": 62.7249984741211}, {"option": "PLTR280121P00135000", "bid": 19.05, "bid_size": 11.0, "ask": 19.55, "ask_size": 63.0, "iv": 0.5676, "open_interest": 2316.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0031, "vega": 0.5564, "theta": -0.0358, "rho": -0.5471, "theo": 19.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-11T15:04:49", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PLTR280121C00140000", "bid": 56.1, "bid_size": 183.0, "ask": 58.6, "ask_size": 174.0, "iv": 0.5653, "open_interest": 1885.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.003, "vega": 0.571, "theta": -0.0301, "rho": 0.8395, "theo": 57.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-11-12T15:52:33", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "PLTR280121P00140000", "bid": 20.9, "bid_size": 290.0, "ask": 21.75, "ask_size": 438.0, "iv": 0.5642, "open_interest": 4624.0, "volume": 1.0, "delta": -0.2507, "gamma": 0.0032, "vega": 0.5798, "theta": -0.0372, "rho": -0.5882, "theo": 21.3016, "change": 0.395, "open": 20.72, "high": 20.72, "low": 20.72, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-11-13T09:59:50", "percent_change": 1.94342, "prev_day_close": 20.3249998092651}, {"option": "PLTR280121C00145000", "bid": 54.05, "bid_size": 97.0, "ask": 56.05, "ask_size": 138.0, "iv": 0.5681, "open_interest": 1192.0, "volume": 1.0, "delta": 0.7448, "gamma": 0.0031, "vega": 0.5934, "theta": -0.0317, "rho": 0.8342, "theo": 54.6425, "change": -2.5, "open": 54.7, "high": 54.7, "low": 54.7, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-13T13:19:43", "percent_change": -4.37063, "prev_day_close": 57.1999988555908}, {"option": "PLTR280121P00145000", "bid": 23.0, "bid_size": 225.0, "ask": 23.95, "ask_size": 417.0, "iv": 0.5612, "open_interest": 1507.0, "volume": 2.0, "delta": -0.2701, "gamma": 0.0034, "vega": 0.6023, "theta": -0.0384, "rho": -0.6297, "theo": 23.4772, "change": 1.05, "open": 23.4, "high": 23.5, "low": 23.4, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-13T11:56:12", "percent_change": 4.67706, "prev_day_close": 22.4499998092651}, {"option": "PLTR280121C00150000", "bid": 51.05, "bid_size": 308.0, "ask": 53.45, "ask_size": 315.0, "iv": 0.5608, "open_interest": 3729.0, "volume": 3.0, "delta": 0.7266, "gamma": 0.0033, "vega": 0.614, "theta": -0.0332, "rho": 0.8277, "theo": 52.1259, "change": -1.775, "open": 52.0, "high": 52.7, "low": 52.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-13T13:45:49", "percent_change": -3.25837, "prev_day_close": 54.4749984741211}, {"option": "PLTR280121P00150000", "bid": 25.45, "bid_size": 128.0, "ask": 26.1, "ask_size": 55.0, "iv": 0.5591, "open_interest": 4678.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0035, "vega": 0.6223, "theta": -0.0396, "rho": -0.6697, "theo": 25.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-12T15:06:05", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "PLTR280121C00155000", "bid": 48.5, "bid_size": 343.0, "ask": 51.1, "ask_size": 344.0, "iv": 0.5579, "open_interest": 872.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0034, "vega": 0.6328, "theta": -0.0346, "rho": 0.8201, "theo": 49.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-11-10T14:55:12", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "PLTR280121P00155000", "bid": 27.65, "bid_size": 83.0, "ask": 28.5, "ask_size": 63.0, "iv": 0.5553, "open_interest": 1116.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0037, "vega": 0.6403, "theta": -0.0407, "rho": -0.7089, "theo": 28.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-11-12T13:50:56", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PLTR280121C00160000", "bid": 46.9, "bid_size": 79.0, "ask": 47.85, "ask_size": 105.0, "iv": 0.5541, "open_interest": 3000.0, "volume": 24.0, "delta": 0.69, "gamma": 0.0035, "vega": 0.6501, "theta": -0.0358, "rho": 0.8106, "theo": 47.3978, "change": -1.525, "open": 48.7, "high": 48.7, "low": 45.65, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-13T15:16:25", "percent_change": -3.07305, "prev_day_close": 49.625}, {"option": "PLTR280121P00160000", "bid": 30.15, "bid_size": 492.0, "ask": 31.1, "ask_size": 492.0, "iv": 0.5539, "open_interest": 2094.0, "volume": 50.0, "delta": -0.3295, "gamma": 0.0038, "vega": 0.6569, "theta": -0.0416, "rho": -0.75, "theo": 30.6618, "change": 1.055, "open": 31.0, "high": 31.0, "low": 30.43, "tick": "down", "last_trade_price": 30.43, "last_trade_time": "2026-11-13T12:27:56", "percent_change": 3.59149, "prev_day_close": 29.375}, {"option": "PLTR280121C00165000", "bid": 44.5, "bid_size": 267.0, "ask": 46.55, "ask_size": 326.0, "iv": 0.5576, "open_interest": 1219.0, "volume": 2.0, "delta": 0.6716, "gamma": 0.0036, "vega": 0.6657, "theta": -0.0369, "rho": 0.7997, "theo": 45.1841, "change": -1.725, "open": 43.47, "high": 45.65, "low": 43.47, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-11-13T13:40:40", "percent_change": -3.64116, "prev_day_close": 47.375}, {"option": "PLTR280121P00165000", "bid": 32.7, "bid_size": 431.0, "ask": 33.75, "ask_size": 424.0, "iv": 0.5518, "open_interest": 1484.0, "volume": 37.0, "delta": -0.3495, "gamma": 0.0039, "vega": 0.671, "theta": -0.0424, "rho": -0.7866, "theo": 33.271, "change": 1.625, "open": 33.5, "high": 33.55, "low": 33.39, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-13T13:12:52", "percent_change": 5.09005, "prev_day_close": 31.9250011444092}, {"option": "PLTR280121C00170000", "bid": 42.4, "bid_size": 292.0, "ask": 43.5, "ask_size": 214.0, "iv": 0.5489, "open_interest": 2650.0, "volume": 18.0, "delta": 0.6533, "gamma": 0.0037, "vega": 0.6794, "theta": -0.038, "rho": 0.7884, "theo": 43.067, "change": -1.9, "open": 43.75, "high": 43.75, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-11-13T15:43:48", "percent_change": -4.21286, "prev_day_close": 45.1000003814697}, {"option": "PLTR280121P00170000", "bid": 35.4, "bid_size": 249.0, "ask": 36.45, "ask_size": 472.0, "iv": 0.5497, "open_interest": 2646.0, "volume": 227.0, "delta": -0.3697, "gamma": 0.004, "vega": 0.6833, "theta": -0.0432, "rho": -0.8244, "theo": 35.9904, "change": 1.375, "open": 34.93, "high": 36.3, "low": 34.92, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-11-13T15:43:48", "percent_change": 3.97687, "prev_day_close": 34.5749988555908}, {"option": "PLTR280121C00175000", "bid": 40.45, "bid_size": 143.0, "ask": 42.2, "ask_size": 194.0, "iv": 0.5528, "open_interest": 1626.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0037, "vega": 0.6916, "theta": -0.0388, "rho": 0.7764, "theo": 41.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-12T13:57:39", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "PLTR280121P00175000", "bid": 38.2, "bid_size": 384.0, "ask": 39.3, "ask_size": 284.0, "iv": 0.5481, "open_interest": 1295.0, "volume": 6.0, "delta": -0.3899, "gamma": 0.0041, "vega": 0.6938, "theta": -0.0438, "rho": -0.8604, "theo": 38.8126, "change": 1.725, "open": 39.4, "high": 39.4, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-13T11:41:51", "percent_change": 4.62777, "prev_day_close": 37.2749996185303}, {"option": "PLTR280121C00180000", "bid": 38.5, "bid_size": 98.0, "ask": 39.5, "ask_size": 24.0, "iv": 0.5456, "open_interest": 2295.0, "volume": 33.0, "delta": 0.6171, "gamma": 0.0038, "vega": 0.702, "theta": -0.0396, "rho": 0.7626, "theo": 39.1305, "change": -1.925, "open": 39.15, "high": 39.97, "low": 38.7, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-13T15:43:24", "percent_change": -4.66949, "prev_day_close": 41.2249984741211}, {"option": "PLTR280121P00180000", "bid": 41.25, "bid_size": 69.0, "ask": 42.6, "ask_size": 152.0, "iv": 0.55, "open_interest": 1174.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0042, "vega": 0.7017, "theta": -0.0443, "rho": -0.8949, "theo": 41.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-11-12T13:23:50", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "PLTR280121C00185000", "bid": 36.3, "bid_size": 485.0, "ask": 38.6, "ask_size": 491.0, "iv": 0.5483, "open_interest": 930.0, "volume": 3.0, "delta": 0.5991, "gamma": 0.0039, "vega": 0.7108, "theta": -0.0403, "rho": 0.7482, "theo": 37.2875, "change": -1.125, "open": 35.75, "high": 38.0, "low": 35.75, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-13T15:02:35", "percent_change": -2.8754, "prev_day_close": 39.125}, {"option": "PLTR280121P00185000", "bid": 44.1, "bid_size": 302.0, "ask": 45.3, "ask_size": 179.0, "iv": 0.545, "open_interest": 722.0, "volume": 8.0, "delta": -0.4302, "gamma": 0.0043, "vega": 0.7083, "theta": -0.0447, "rho": -0.9272, "theo": 44.7698, "change": 2.075, "open": 45.1, "high": 45.1, "low": 45.1, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-11-13T11:49:45", "percent_change": 4.82278, "prev_day_close": 43.0249996185303}, {"option": "PLTR280121C00190000", "bid": 34.9, "bid_size": 339.0, "ask": 36.0, "ask_size": 320.0, "iv": 0.5436, "open_interest": 2986.0, "volume": 46.0, "delta": 0.5814, "gamma": 0.0039, "vega": 0.718, "theta": -0.0409, "rho": 0.734, "theo": 35.5302, "change": -1.1, "open": 34.25, "high": 36.25, "low": 33.82, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-13T15:44:45", "percent_change": -2.94511, "prev_day_close": 37.3500003814697}, {"option": "PLTR280121P00190000", "bid": 47.2, "bid_size": 452.0, "ask": 48.35, "ask_size": 305.0, "iv": 0.543, "open_interest": 735.0, "volume": 8.0, "delta": -0.4502, "gamma": 0.0044, "vega": 0.712, "theta": -0.045, "rho": -0.9555, "theo": 47.8914, "change": 2.15, "open": 48.15, "high": 48.2, "low": 48.15, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-11-13T12:04:21", "percent_change": 4.66884, "prev_day_close": 46.0499992370606}, {"option": "PLTR280121C00195000", "bid": 32.6, "bid_size": 490.0, "ask": 35.2, "ask_size": 481.0, "iv": 0.5441, "open_interest": 836.0, "volume": 7.0, "delta": 0.5639, "gamma": 0.004, "vega": 0.7237, "theta": -0.0413, "rho": 0.719, "theo": 33.8549, "change": -1.77, "open": 33.88, "high": 33.88, "low": 33.88, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-11-13T11:56:14", "percent_change": -4.96494, "prev_day_close": 35.6499996185303}, {"option": "PLTR280121P00195000", "bid": 50.5, "bid_size": 173.0, "ask": 51.55, "ask_size": 59.0, "iv": 0.5424, "open_interest": 1079.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0045, "vega": 0.7151, "theta": -0.0452, "rho": -0.9859, "theo": 51.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.82, "last_trade_time": "2026-11-12T12:35:05", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "PLTR280121C00200000", "bid": 32.05, "bid_size": 11.0, "ask": 32.7, "ask_size": 161.0, "iv": 0.5435, "open_interest": 11251.0, "volume": 132.0, "delta": 0.5466, "gamma": 0.004, "vega": 0.7278, "theta": -0.0417, "rho": 0.7028, "theo": 32.2428, "change": -1.525, "open": 32.39, "high": 32.85, "low": 31.0, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-11-13T15:46:09", "percent_change": -4.4886, "prev_day_close": 33.9750003814697}, {"option": "PLTR280121P00200000", "bid": 53.7, "bid_size": 420.0, "ask": 54.9, "ask_size": 283.0, "iv": 0.5408, "open_interest": 2691.0, "volume": 8.0, "delta": -0.4897, "gamma": 0.0046, "vega": 0.7146, "theta": -0.0454, "rho": -1.0093, "theo": 54.4089, "change": 2.325, "open": 53.0, "high": 54.7, "low": 53.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-13T11:48:23", "percent_change": 4.43914, "prev_day_close": 52.375}, {"option": "PLTR280121C00210000", "bid": 29.1, "bid_size": 5.0, "ask": 29.7, "ask_size": 162.0, "iv": 0.5414, "open_interest": 10038.0, "volume": 2.0, "delta": 0.5132, "gamma": 0.004, "vega": 0.7322, "theta": -0.0421, "rho": 0.6711, "theo": 29.2989, "change": -0.725, "open": 29.1, "high": 30.1, "low": 29.1, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-13T14:27:22", "percent_change": -2.35199, "prev_day_close": 30.8250007629394}, {"option": "PLTR280121P00210000", "bid": 60.4, "bid_size": 43.0, "ask": 62.2, "ask_size": 110.0, "iv": 0.5405, "open_interest": 443.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0047, "vega": 0.7099, "theta": -0.0454, "rho": -1.0552, "theo": 61.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.85, "last_trade_time": "2026-11-12T13:46:00", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "PLTR280121C00220000", "bid": 26.4, "bid_size": 12.0, "ask": 27.0, "ask_size": 461.0, "iv": 0.5401, "open_interest": 3706.0, "volume": 11.0, "delta": 0.4809, "gamma": 0.004, "vega": 0.7314, "theta": -0.0422, "rho": 0.6384, "theo": 26.6042, "change": -1.2, "open": 25.75, "high": 27.05, "low": 25.75, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-11-13T15:31:47", "percent_change": -4.27046, "prev_day_close": 28.0999994277954}, {"option": "PLTR280121P00220000", "bid": 66.85, "bid_size": 62.0, "ask": 69.0, "ask_size": 25.0, "iv": 0.5307, "open_interest": 155.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0047, "vega": 0.6975, "theta": -0.0451, "rho": -1.0805, "theo": 68.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.55, "last_trade_time": "2026-11-12T11:02:06", "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "PLTR280121C00230000", "bid": 23.85, "bid_size": 160.0, "ask": 24.6, "ask_size": 263.0, "iv": 0.5379, "open_interest": 2020.0, "volume": 40.0, "delta": 0.4504, "gamma": 0.004, "vega": 0.7264, "theta": -0.0421, "rho": 0.6057, "theo": 24.1998, "change": -1.275, "open": 24.88, "high": 24.88, "low": 23.1, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-13T15:39:32", "percent_change": -4.9951, "prev_day_close": 25.5249996185303}, {"option": "PLTR280121P00230000", "bid": 74.35, "bid_size": 120.0, "ask": 77.25, "ask_size": 41.0, "iv": 0.5347, "open_interest": 458.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0048, "vega": 0.6813, "theta": -0.0446, "rho": -1.1062, "theo": 75.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-11-12T10:58:20", "percent_change": 0.0, "prev_day_close": 73.2249984741211}, {"option": "PLTR280121C00240000", "bid": 21.35, "bid_size": 431.0, "ask": 22.4, "ask_size": 421.0, "iv": 0.5346, "open_interest": 1370.0, "volume": 13.0, "delta": 0.4214, "gamma": 0.004, "vega": 0.718, "theta": -0.0417, "rho": 0.5741, "theo": 22.015, "change": -0.96, "open": 21.8, "high": 22.35, "low": 21.8, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-11-13T15:32:36", "percent_change": -4.12903, "prev_day_close": 23.25}, {"option": "PLTR280121P00240000", "bid": 82.45, "bid_size": 205.0, "ask": 85.0, "ask_size": 94.0, "iv": 0.5359, "open_interest": 567.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0048, "vega": 0.6625, "theta": -0.0437, "rho": -1.1299, "theo": 83.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-11-05T10:28:01", "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "PLTR280121C00250000", "bid": 19.75, "bid_size": 2.0, "ask": 20.4, "ask_size": 198.0, "iv": 0.5362, "open_interest": 3984.0, "volume": 18.0, "delta": 0.3939, "gamma": 0.0039, "vega": 0.7058, "theta": -0.0411, "rho": 0.5419, "theo": 20.0442, "change": -0.82, "open": 20.35, "high": 20.65, "low": 19.79, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-11-13T15:35:12", "percent_change": -3.87707, "prev_day_close": 21.1500005722046}, {"option": "PLTR280121P00250000", "bid": 90.05, "bid_size": 367.0, "ask": 93.5, "ask_size": 299.0, "iv": 0.5351, "open_interest": 245.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0049, "vega": 0.6269, "theta": -0.0429, "rho": -1.1079, "theo": 91.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-11-05T13:31:39", "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "PLTR280121C00260000", "bid": 17.95, "bid_size": 47.0, "ask": 18.6, "ask_size": 129.0, "iv": 0.5353, "open_interest": 1717.0, "volume": 4.0, "delta": 0.3681, "gamma": 0.0038, "vega": 0.6916, "theta": -0.0404, "rho": 0.5117, "theo": 18.2673, "change": -1.225, "open": 18.5, "high": 18.5, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-13T11:42:10", "percent_change": -6.35539, "prev_day_close": 19.2750005722046}, {"option": "PLTR280121P00260000", "bid": 98.35, "bid_size": 37.0, "ask": 100.9, "ask_size": 31.0, "iv": 0.5274, "open_interest": 34.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0049, "vega": 0.6007, "theta": -0.0419, "rho": -1.1216, "theo": 100.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.55, "last_trade_time": "2026-11-05T14:46:33", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "PLTR280121C00270000", "bid": 16.05, "bid_size": 492.0, "ask": 16.95, "ask_size": 493.0, "iv": 0.5324, "open_interest": 2746.0, "volume": 11.0, "delta": 0.3438, "gamma": 0.0037, "vega": 0.6752, "theta": -0.0395, "rho": 0.4823, "theo": 16.6632, "change": -0.58, "open": 15.65, "high": 16.97, "low": 15.65, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-11-13T15:06:01", "percent_change": -3.30484, "prev_day_close": 17.5500001907349}, {"option": "PLTR280121P00270000", "bid": 106.8, "bid_size": 42.0, "ask": 110.2, "ask_size": 16.0, "iv": 0.5336, "open_interest": 199.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0049, "vega": 0.5596, "theta": -0.0404, "rho": -1.0488, "theo": 108.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-11-06T10:44:39", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "PLTR280121C00280000", "bid": 14.7, "bid_size": 491.0, "ask": 15.5, "ask_size": 341.0, "iv": 0.5328, "open_interest": 2764.0, "volume": 9.0, "delta": 0.3211, "gamma": 0.0036, "vega": 0.6568, "theta": -0.0385, "rho": 0.4536, "theo": 15.217, "change": -1.95, "open": 14.3, "high": 14.3, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-13T10:27:22", "percent_change": -12.1118, "prev_day_close": 16.0999999046326}, {"option": "PLTR280121P00280000", "bid": 115.45, "bid_size": 49.0, "ask": 118.85, "ask_size": 31.0, "iv": 0.5319, "open_interest": 90.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0048, "vega": 0.517, "theta": -0.0391, "rho": -1.0177, "theo": 117.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-11-11T10:40:20", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "PLTR280121C00290000", "bid": 13.55, "bid_size": 421.0, "ask": 14.2, "ask_size": 446.0, "iv": 0.5339, "open_interest": 1199.0, "volume": 4.0, "delta": 0.2998, "gamma": 0.0035, "vega": 0.6379, "theta": -0.0374, "rho": 0.4272, "theo": 13.9117, "change": -0.95, "open": 13.0, "high": 13.75, "low": 13.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-13T11:41:31", "percent_change": -6.46258, "prev_day_close": 14.6999998092651}, {"option": "PLTR280121P00290000", "bid": 124.35, "bid_size": 174.0, "ask": 127.7, "ask_size": 237.0, "iv": 0.5317, "open_interest": 1767.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0048, "vega": 0.4873, "theta": -0.0379, "rho": -1.0264, "theo": 126.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.25, "last_trade_time": "2026-11-10T13:20:35", "percent_change": 0.0, "prev_day_close": 122.674999237061}, {"option": "PLTR280121C00300000", "bid": 12.45, "bid_size": 155.0, "ask": 13.0, "ask_size": 220.0, "iv": 0.5344, "open_interest": 3850.0, "volume": 12.0, "delta": 0.28, "gamma": 0.0034, "vega": 0.6179, "theta": -0.0363, "rho": 0.4017, "theo": 12.7319, "change": -0.975, "open": 11.9, "high": 12.5, "low": 11.85, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-13T11:41:08", "percent_change": -7.23562, "prev_day_close": 13.4749999046326}, {"option": "PLTR280121P00300000", "bid": 133.4, "bid_size": 168.0, "ask": 136.75, "ask_size": 184.0, "iv": 0.532, "open_interest": 1043.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0048, "vega": 0.4325, "theta": -0.0362, "rho": -0.8783, "theo": 135.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.5, "last_trade_time": "2026-11-10T13:15:40", "percent_change": 0.0, "prev_day_close": 131.775001525879}, {"option": "PLTR280121C00310000", "bid": 11.35, "bid_size": 134.0, "ask": 12.0, "ask_size": 161.0, "iv": 0.5348, "open_interest": 3703.0, "volume": 5.0, "delta": 0.2616, "gamma": 0.0033, "vega": 0.5969, "theta": -0.0351, "rho": 0.3771, "theo": 11.6667, "change": -0.825, "open": 10.9, "high": 11.5, "low": 10.9, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-13T11:41:18", "percent_change": -6.69371, "prev_day_close": 12.3250002861023}, {"option": "PLTR280121P00310000", "bid": 142.6, "bid_size": 27.0, "ask": 145.95, "ask_size": 28.0, "iv": 0.5309, "open_interest": 107.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0047, "vega": 0.3721, "theta": -0.034, "rho": -0.781, "theo": 144.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.81, "last_trade_time": "2026-11-02T14:22:15", "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "PLTR280121C00320000", "bid": 10.35, "bid_size": 67.0, "ask": 10.95, "ask_size": 63.0, "iv": 0.5339, "open_interest": 1721.0, "volume": 50.0, "delta": 0.2444, "gamma": 0.0032, "vega": 0.5762, "theta": -0.0339, "rho": 0.3546, "theo": 10.7035, "change": -0.4, "open": 10.83, "high": 10.85, "low": 10.83, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-13T14:45:40", "percent_change": -3.55556, "prev_day_close": 11.25}, {"option": "PLTR280121P00320000", "bid": 151.9, "bid_size": 37.0, "ask": 155.25, "ask_size": 46.0, "iv": 0.5294, "open_interest": 11.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0047, "vega": 0.3384, "theta": -0.0332, "rho": -0.7794, "theo": 153.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.1, "last_trade_time": "2026-11-05T10:28:01", "percent_change": 0.0, "prev_day_close": 149.949996948242}, {"option": "PLTR280121C00330000", "bid": 9.1, "bid_size": 377.0, "ask": 10.7, "ask_size": 367.0, "iv": 0.5364, "open_interest": 632.0, "volume": 8.0, "delta": 0.2284, "gamma": 0.0031, "vega": 0.5555, "theta": -0.0327, "rho": 0.3334, "theo": 9.8308, "change": -0.6, "open": 9.37, "high": 9.65, "low": 9.37, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-13T11:41:58", "percent_change": -5.85366, "prev_day_close": 10.25}, {"option": "PLTR280121P00330000", "bid": 161.4, "bid_size": 40.0, "ask": 164.7, "ask_size": 39.0, "iv": 0.5304, "open_interest": 5.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0047, "vega": 0.3127, "theta": -0.0319, "rho": -0.6853, "theo": 163.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.91, "last_trade_time": "2026-11-02T15:14:43", "percent_change": 0.0, "prev_day_close": 159.350006103516}, {"option": "PLTR280121C00340000", "bid": 8.75, "bid_size": 80.0, "ask": 9.3, "ask_size": 153.0, "iv": 0.5352, "open_interest": 2094.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.003, "vega": 0.5343, "theta": -0.0315, "rho": 0.3128, "theo": 9.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-12T13:38:42", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PLTR280121P00340000", "bid": 171.0, "bid_size": 22.0, "ask": 173.7, "ask_size": 11.0, "iv": 0.5065, "open_interest": 2.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0046, "vega": 0.2167, "theta": -0.0298, "rho": -0.5042, "theo": 172.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.35, "last_trade_time": "2026-10-26T15:41:30", "percent_change": 0.0, "prev_day_close": 168.899993896484}, {"option": "PLTR280121C00350000", "bid": 8.0, "bid_size": 229.0, "ask": 8.6, "ask_size": 262.0, "iv": 0.5355, "open_interest": 2931.0, "volume": 7.0, "delta": 0.1998, "gamma": 0.0028, "vega": 0.5135, "theta": -0.0303, "rho": 0.2938, "theo": 8.3245, "change": -0.575, "open": 7.75, "high": 8.3, "low": 7.75, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-13T15:28:30", "percent_change": -6.51558, "prev_day_close": 8.8250002861023}, {"option": "PLTR280121P00350000", "bid": 180.7, "bid_size": 66.0, "ask": 184.0, "ask_size": 67.0, "iv": 0.5227, "open_interest": 2.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0042, "vega": 0.1383, "theta": -0.0279, "rho": -0.3198, "theo": 182.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.45, "last_trade_time": "2026-10-30T15:16:08", "percent_change": 0.0, "prev_day_close": 178.825004577637}, {"option": "PLTR280121C00360000", "bid": 7.45, "bid_size": 12.0, "ask": 7.95, "ask_size": 82.0, "iv": 0.537, "open_interest": 2538.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0027, "vega": 0.4936, "theta": -0.0292, "rho": 0.2764, "theo": 7.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-11T11:33:05", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "PLTR280121P00360000", "bid": 190.55, "bid_size": 71.0, "ask": 193.8, "ask_size": 71.0, "iv": 0.5238, "open_interest": 4.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0036, "vega": 0.1284, "theta": -0.0275, "rho": -0.3253, "theo": 192.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.36, "last_trade_time": "2026-11-03T10:43:10", "percent_change": 0.0, "prev_day_close": 188.575004577637}, {"option": "PLTR280121C00370000", "bid": 6.75, "bid_size": 198.0, "ask": 7.35, "ask_size": 220.0, "iv": 0.5363, "open_interest": 890.0, "volume": 4.0, "delta": 0.1751, "gamma": 0.0026, "vega": 0.4739, "theta": -0.028, "rho": 0.2599, "theo": 7.0826, "change": -0.575, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-13T11:41:55", "percent_change": -7.64119, "prev_day_close": 7.52499985694885}, {"option": "PLTR280121P00370000", "bid": 200.45, "bid_size": 16.0, "ask": 203.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0031, "vega": 0.1096, "theta": -0.0266, "rho": -0.1229, "theo": 202.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.08, "last_trade_time": "2026-11-03T10:43:38", "percent_change": 0.0, "prev_day_close": 198.525001525879}, {"option": "PLTR280121C00380000", "bid": 6.2, "bid_size": 314.0, "ask": 6.8, "ask_size": 328.0, "iv": 0.5366, "open_interest": 1906.0, "volume": 1.0, "delta": 0.164, "gamma": 0.0025, "vega": 0.4542, "theta": -0.0269, "rho": 0.244, "theo": 6.5451, "change": -0.4, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-13T12:13:18", "percent_change": -5.7554, "prev_day_close": 6.95000004768372}, {"option": "PLTR280121P00380000", "bid": 210.45, "bid_size": 34.0, "ask": 213.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.002, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 212.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.93, "last_trade_time": "2026-11-03T10:30:42", "percent_change": 0.0, "prev_day_close": 208.625}, {"option": "PLTR280121C00390000", "bid": 5.8, "bid_size": 37.0, "ask": 6.3, "ask_size": 115.0, "iv": 0.5381, "open_interest": 4357.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0024, "vega": 0.4354, "theta": -0.0258, "rho": 0.2295, "theo": 6.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-11T11:11:02", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "PLTR280121P00390000", "bid": 220.15, "bid_size": 23.0, "ask": 223.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0013, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 222.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.55, "last_trade_time": "2026-11-03T14:38:13", "percent_change": 0.0, "prev_day_close": 218.525001525879}, {"option": "PLTR280121C00400000", "bid": 5.35, "bid_size": 174.0, "ask": 5.85, "ask_size": 243.0, "iv": 0.5386, "open_interest": 3177.0, "volume": 2.0, "delta": 0.1443, "gamma": 0.0023, "vega": 0.4175, "theta": -0.0248, "rho": 0.2162, "theo": 5.6098, "change": -0.31, "open": 5.5, "high": 5.59, "low": 5.5, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-13T14:05:24", "percent_change": -5.25423, "prev_day_close": 5.89999985694885}, {"option": "PLTR280121P00400000", "bid": 230.2, "bid_size": 15.0, "ask": 233.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 232.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.49, "last_trade_time": "2026-11-03T10:29:44", "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "PLTR280121C00410000", "bid": 4.9, "bid_size": 187.0, "ask": 5.45, "ask_size": 223.0, "iv": 0.5389, "open_interest": 9276.0, "volume": 55.0, "delta": 0.1354, "gamma": 0.0022, "vega": 0.4002, "theta": -0.0238, "rho": 0.2036, "theo": 5.2023, "change": -0.175, "open": 5.05, "high": 5.35, "low": 5.05, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-13T14:09:28", "percent_change": -3.16742, "prev_day_close": 5.52500009536743}, {"option": "PLTR280121P00410000", "bid": 240.15, "bid_size": 15.0, "ask": 243.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 242.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.62, "last_trade_time": "2026-11-03T15:57:40", "percent_change": 0.0, "prev_day_close": 238.550003051758}, {"option": "PLTR280121C00420000", "bid": 3.95, "bid_size": 431.0, "ask": 5.6, "ask_size": 284.0, "iv": 0.5388, "open_interest": 280.0, "volume": 1.0, "delta": 0.1272, "gamma": 0.0021, "vega": 0.3832, "theta": -0.0228, "rho": 0.1916, "theo": 4.8302, "change": -0.41, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-13T10:06:34", "percent_change": -7.88461, "prev_day_close": 5.19999980926514}, {"option": "PLTR280121P00420000", "bid": 250.25, "bid_size": 20.0, "ask": 253.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 252.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.1, "last_trade_time": "2026-11-12T09:30:39", "percent_change": 0.0, "prev_day_close": 248.550003051758}, {"option": "PLTR280616C00005000", "bid": 162.0, "bid_size": 12.0, "ask": 165.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.0694, "theo": 164.0118, "change": -4.725, "open": 162.6, "high": 162.6, "low": 162.6, "tick": "down", "last_trade_price": 162.6, "last_trade_time": "2026-11-13T10:42:32", "percent_change": -2.82384, "prev_day_close": 167.324996948242}, {"option": "PLTR280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 52.0, "iv": 1.816, "open_interest": 41.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.006, "theta": -0.0006, "rho": -0.0034, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T14:36:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PLTR280616C00010000", "bid": 157.5, "bid_size": 11.0, "ask": 161.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0109, "theta": 0.0, "rho": 0.1399, "theo": 159.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.824996948242}, {"option": "PLTR280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 28.0, "iv": 1.1673, "open_interest": 84.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0111, "theta": -0.0009, "rho": -0.0061, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T11:18:53", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "PLTR280616C00015000", "bid": 152.95, "bid_size": 10.0, "ask": 156.45, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.018, "theta": 0.0, "rho": 0.2088, "theo": 154.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.274993896484}, {"option": "PLTR280616P00015000", "bid": 0.01, "bid_size": 25.0, "ask": 0.39, "ask_size": 11.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0182, "theta": -0.0013, "rho": -0.0102, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "PLTR280616C00020000", "bid": 148.55, "bid_size": 11.0, "ask": 152.0, "ask_size": 11.0, "iv": 0.7538, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0274, "theta": 0.0, "rho": 0.2758, "theo": 150.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.63, "last_trade_time": "2026-11-10T11:49:55", "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "PLTR280616P00020000", "bid": 0.12, "bid_size": 10.0, "ask": 0.54, "ask_size": 195.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0019, "rho": -0.0161, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T09:46:34", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PLTR280616C00025000", "bid": 144.05, "bid_size": 10.0, "ask": 147.5, "ask_size": 11.0, "iv": 0.7123, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0392, "theta": 0.0, "rho": 0.3407, "theo": 146.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.02, "last_trade_time": "2026-11-11T10:01:38", "percent_change": 0.0, "prev_day_close": 149.424995422363}, {"option": "PLTR280616P00025000", "bid": 0.23, "bid_size": 42.0, "ask": 0.74, "ask_size": 149.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0026, "rho": -0.0238, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "PLTR280616C00030000", "bid": 139.6, "bid_size": 24.0, "ask": 143.1, "ask_size": 24.0, "iv": 0.7075, "open_interest": 4.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.053, "theta": 0.0, "rho": 0.4037, "theo": 141.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.82, "last_trade_time": "2026-11-03T10:49:37", "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "PLTR280616P00030000", "bid": 0.52, "bid_size": 11.0, "ask": 0.93, "ask_size": 197.0, "iv": 0.767, "open_interest": 6.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0538, "theta": -0.0034, "rho": -0.0334, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-12T11:48:12", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "PLTR280616C00035000", "bid": 135.3, "bid_size": 11.0, "ask": 138.75, "ask_size": 11.0, "iv": 0.7017, "open_interest": 6.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0691, "theta": 0.0, "rho": 0.4644, "theo": 137.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.89, "last_trade_time": "2026-11-03T10:18:14", "percent_change": 0.0, "prev_day_close": 140.675003051758}, {"option": "PLTR280616P00035000", "bid": 0.7, "bid_size": 118.0, "ask": 1.19, "ask_size": 128.0, "iv": 0.7355, "open_interest": 8.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.0703, "theta": -0.0043, "rho": -0.045, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T13:52:18", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "PLTR280616C00040000", "bid": 130.9, "bid_size": 11.0, "ask": 134.4, "ask_size": 25.0, "iv": 0.6753, "open_interest": 18.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0869, "theta": 0.0, "rho": 0.5229, "theo": 132.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.08, "last_trade_time": "2026-11-09T09:42:55", "percent_change": 0.0, "prev_day_close": 136.324996948242}, {"option": "PLTR280616P00040000", "bid": 0.91, "bid_size": 207.0, "ask": 1.45, "ask_size": 166.0, "iv": 0.7059, "open_interest": 5.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.0884, "theta": -0.0052, "rho": -0.0585, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:34:10", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "PLTR280616C00045000", "bid": 126.7, "bid_size": 11.0, "ask": 130.15, "ask_size": 15.0, "iv": 0.67, "open_interest": 11.0, "volume": 2.0, "delta": 0.9826, "gamma": 0.0003, "vega": 0.107, "theta": 0.0, "rho": 0.5787, "theo": 128.6553, "change": -2.575, "open": 128.97, "high": 129.5, "low": 128.97, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-11-13T15:01:44", "percent_change": -1.94965, "prev_day_close": 132.074996948242}, {"option": "PLTR280616P00045000", "bid": 1.44, "bid_size": 45.0, "ask": 1.79, "ask_size": 105.0, "iv": 0.6959, "open_interest": 53.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0004, "vega": 0.1091, "theta": -0.0063, "rho": -0.0744, "theo": 1.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T14:31:59", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "PLTR280616C00050000", "bid": 123.05, "bid_size": 22.0, "ask": 125.95, "ask_size": 75.0, "iv": 0.6798, "open_interest": 39.0, "volume": 3.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.1288, "theta": 0.0, "rho": 0.6319, "theo": 124.4481, "change": -5.07, "open": 122.73, "high": 122.73, "low": 122.73, "tick": "down", "last_trade_price": 122.73, "last_trade_time": "2026-11-13T10:18:19", "percent_change": -3.96714, "prev_day_close": 127.800003051758}, {"option": "PLTR280616P00050000", "bid": 1.7, "bid_size": 131.0, "ask": 2.27, "ask_size": 220.0, "iv": 0.6756, "open_interest": 8.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0004, "vega": 0.1312, "theta": -0.0074, "rho": -0.0925, "theo": 1.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T12:13:01", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "PLTR280616C00055000", "bid": 118.5, "bid_size": 22.0, "ask": 121.8, "ask_size": 60.0, "iv": 0.6505, "open_interest": 5.0, "volume": 6.0, "delta": 0.9716, "gamma": 0.0005, "vega": 0.1527, "theta": 0.0, "rho": 0.6821, "theo": 120.305, "change": -3.155, "open": 122.0, "high": 122.0, "low": 120.62, "tick": "down", "last_trade_price": 120.62, "last_trade_time": "2026-11-13T10:09:37", "percent_change": -2.54898, "prev_day_close": 123.775001525879}, {"option": "PLTR280616P00055000", "bid": 2.34, "bid_size": 8.0, "ask": 2.73, "ask_size": 169.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0005, "vega": 0.156, "theta": -0.0086, "rho": -0.1135, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:57:43", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PLTR280616C00060000", "bid": 114.3, "bid_size": 56.0, "ask": 117.7, "ask_size": 57.0, "iv": 0.6345, "open_interest": 14.0, "volume": 4.0, "delta": 0.965, "gamma": 0.0006, "vega": 0.1783, "theta": 0.0, "rho": 0.7291, "theo": 116.2338, "change": -4.735, "open": 118.21, "high": 118.21, "low": 114.79, "tick": "down", "last_trade_price": 114.79, "last_trade_time": "2026-11-13T10:16:55", "percent_change": -3.96152, "prev_day_close": 119.525001525879}, {"option": "PLTR280616P00060000", "bid": 2.74, "bid_size": 353.0, "ask": 3.3, "ask_size": 395.0, "iv": 0.6489, "open_interest": 13.0, "volume": 2.0, "delta": -0.0395, "gamma": 0.0006, "vega": 0.1818, "theta": -0.0099, "rho": -0.1367, "theo": 3.0032, "change": 0.115, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T11:22:38", "percent_change": 3.98614, "prev_day_close": 2.88499999046326}, {"option": "PLTR280616C00065000", "bid": 110.45, "bid_size": 34.0, "ask": 113.75, "ask_size": 66.0, "iv": 0.6298, "open_interest": 4.0, "volume": 2.0, "delta": 0.9576, "gamma": 0.0007, "vega": 0.2054, "theta": -0.0007, "rho": 0.773, "theo": 112.2396, "change": -1.415, "open": 114.21, "high": 114.21, "low": 114.21, "tick": "down", "last_trade_price": 114.21, "last_trade_time": "2026-11-13T09:56:36", "percent_change": -1.22378, "prev_day_close": 115.625}, {"option": "PLTR280616P00065000", "bid": 3.15, "bid_size": 235.0, "ask": 4.0, "ask_size": 166.0, "iv": 0.6341, "open_interest": 15.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0007, "vega": 0.2099, "theta": -0.0112, "rho": -0.1628, "theo": 3.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T13:29:15", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PLTR280616C00070000", "bid": 106.5, "bid_size": 41.0, "ask": 109.8, "ask_size": 48.0, "iv": 0.6187, "open_interest": 16.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0008, "vega": 0.2342, "theta": -0.0025, "rho": 0.8132, "theo": 108.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.2, "last_trade_time": "2026-11-12T13:43:26", "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "PLTR280616P00070000", "bid": 3.85, "bid_size": 266.0, "ask": 4.7, "ask_size": 343.0, "iv": 0.6239, "open_interest": 6.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0009, "vega": 0.2393, "theta": -0.0126, "rho": -0.1914, "theo": 4.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T13:40:33", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "PLTR280616C00075000", "bid": 103.05, "bid_size": 25.0, "ask": 106.0, "ask_size": 70.0, "iv": 0.6186, "open_interest": 2.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0009, "vega": 0.2638, "theta": -0.0042, "rho": 0.8503, "theo": 104.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.02, "last_trade_time": "2026-11-03T09:40:23", "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "PLTR280616P00075000", "bid": 4.7, "bid_size": 182.0, "ask": 5.55, "ask_size": 152.0, "iv": 0.6173, "open_interest": 85.0, "volume": 0.0, "delta": -0.065, "gamma": 0.001, "vega": 0.2698, "theta": -0.0141, "rho": -0.2226, "theo": 5.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T09:34:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PLTR280616C00080000", "bid": 99.0, "bid_size": 36.0, "ask": 102.3, "ask_size": 49.0, "iv": 0.606, "open_interest": 7.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0011, "vega": 0.2947, "theta": -0.006, "rho": 0.8836, "theo": 100.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-11-09T11:16:28", "percent_change": 0.0, "prev_day_close": 103.924999237061}, {"option": "PLTR280616P00080000", "bid": 5.5, "bid_size": 188.0, "ask": 6.3, "ask_size": 185.0, "iv": 0.6054, "open_interest": 334.0, "volume": 1.0, "delta": -0.0751, "gamma": 0.0011, "vega": 0.302, "theta": -0.0155, "rho": -0.2568, "theo": 6.0511, "change": 0.385, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-13T15:23:24", "percent_change": 6.84444, "prev_day_close": 5.625}, {"option": "PLTR280616C00085000", "bid": 96.0, "bid_size": 27.0, "ask": 98.65, "ask_size": 27.0, "iv": 0.6092, "open_interest": 16.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0012, "vega": 0.3261, "theta": -0.0078, "rho": 0.9134, "theo": 97.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 100.300003051758}, {"option": "PLTR280616P00085000", "bid": 6.45, "bid_size": 288.0, "ask": 7.35, "ask_size": 202.0, "iv": 0.5991, "open_interest": 16.0, "volume": 1.0, "delta": -0.0861, "gamma": 0.0012, "vega": 0.3338, "theta": -0.017, "rho": -0.2932, "theo": 7.0546, "change": 0.405, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-13T15:23:24", "percent_change": 6.06742, "prev_day_close": 6.67499995231628}, {"option": "PLTR280616C00090000", "bid": 91.85, "bid_size": 34.0, "ask": 95.15, "ask_size": 33.0, "iv": 0.5946, "open_interest": 7.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0013, "vega": 0.3577, "theta": -0.0096, "rho": 0.9402, "theo": 93.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-11-10T12:40:39", "percent_change": 0.0, "prev_day_close": 96.8250007629394}, {"option": "PLTR280616P00090000", "bid": 7.9, "bid_size": 190.0, "ask": 8.35, "ask_size": 116.0, "iv": 0.5968, "open_interest": 185.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0014, "vega": 0.3666, "theta": -0.0186, "rho": -0.3323, "theo": 8.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:48:18", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PLTR280616C00095000", "bid": 88.45, "bid_size": 68.0, "ask": 91.75, "ask_size": 74.0, "iv": 0.5904, "open_interest": 9.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0014, "vega": 0.39, "theta": -0.0115, "rho": 0.963, "theo": 90.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.27, "last_trade_time": "2026-11-10T15:13:46", "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "PLTR280616P00095000", "bid": 8.75, "bid_size": 75.0, "ask": 10.0, "ask_size": 136.0, "iv": 0.5924, "open_interest": 36.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0015, "vega": 0.3995, "theta": -0.0201, "rho": -0.3736, "theo": 9.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-11T14:32:15", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "PLTR280616C00100000", "bid": 85.4, "bid_size": 66.0, "ask": 88.45, "ask_size": 19.0, "iv": 0.5895, "open_interest": 172.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0016, "vega": 0.4217, "theta": -0.0132, "rho": 0.9829, "theo": 86.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-11-06T09:39:51", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "PLTR280616P00100000", "bid": 10.5, "bid_size": 61.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.5879, "open_interest": 625.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0017, "vega": 0.4317, "theta": -0.0216, "rho": -0.4155, "theo": 10.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-11T09:55:35", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PLTR280616C00105000", "bid": 81.95, "bid_size": 87.0, "ask": 85.25, "ask_size": 81.0, "iv": 0.583, "open_interest": 12.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0017, "vega": 0.4531, "theta": -0.015, "rho": 0.9998, "theo": 83.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-06T11:11:32", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "PLTR280616P00105000", "bid": 11.5, "bid_size": 108.0, "ask": 12.9, "ask_size": 58.0, "iv": 0.5851, "open_interest": 16.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0018, "vega": 0.4643, "theta": -0.0231, "rho": -0.4606, "theo": 12.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-11-10T09:52:53", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PLTR280616C00110000", "bid": 78.85, "bid_size": 157.0, "ask": 82.15, "ask_size": 136.0, "iv": 0.5797, "open_interest": 8.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0018, "vega": 0.4843, "theta": -0.0167, "rho": 1.013, "theo": 80.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.72, "last_trade_time": "2026-11-05T12:07:07", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "PLTR280616P00110000", "bid": 13.4, "bid_size": 60.0, "ask": 14.25, "ask_size": 96.0, "iv": 0.5828, "open_interest": 137.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.002, "vega": 0.4962, "theta": -0.0246, "rho": -0.5065, "theo": 13.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-11-12T15:13:05", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PLTR280616C00115000", "bid": 75.95, "bid_size": 184.0, "ask": 79.0, "ask_size": 146.0, "iv": 0.5761, "open_interest": 4.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.002, "vega": 0.5143, "theta": -0.0184, "rho": 1.024, "theo": 77.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-11-12T12:50:40", "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "PLTR280616P00115000", "bid": 14.65, "bid_size": 113.0, "ask": 16.0, "ask_size": 225.0, "iv": 0.5759, "open_interest": 20.0, "volume": 1.0, "delta": -0.1662, "gamma": 0.0021, "vega": 0.5268, "theta": -0.026, "rho": -0.5536, "theo": 15.3614, "change": 0.905, "open": 15.58, "high": 15.58, "low": 15.58, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-11-13T11:38:18", "percent_change": 6.16695, "prev_day_close": 14.6750001907349}, {"option": "PLTR280616C00120000", "bid": 73.15, "bid_size": 189.0, "ask": 75.8, "ask_size": 338.0, "iv": 0.5715, "open_interest": 13.0, "volume": 2.0, "delta": 0.8311, "gamma": 0.0021, "vega": 0.5434, "theta": -0.02, "rho": 1.0325, "theo": 74.5921, "change": -2.725, "open": 74.65, "high": 74.65, "low": 74.65, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-11-13T13:30:28", "percent_change": -3.52181, "prev_day_close": 77.375}, {"option": "PLTR280616P00120000", "bid": 16.4, "bid_size": 238.0, "ask": 17.6, "ask_size": 189.0, "iv": 0.5715, "open_interest": 899.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0023, "vega": 0.5567, "theta": -0.0274, "rho": -0.602, "theo": 17.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-11T09:32:48", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "PLTR280616C00125000", "bid": 70.65, "bid_size": 124.0, "ask": 72.8, "ask_size": 107.0, "iv": 0.5699, "open_interest": 5.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0022, "vega": 0.5718, "theta": -0.0215, "rho": 1.0378, "theo": 71.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-06T10:30:34", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "PLTR280616P00125000", "bid": 18.25, "bid_size": 122.0, "ask": 19.65, "ask_size": 83.0, "iv": 0.5697, "open_interest": 81.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0024, "vega": 0.5856, "theta": -0.0287, "rho": -0.652, "theo": 19.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-12T10:34:33", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "PLTR280616C00130000", "bid": 68.1, "bid_size": 119.0, "ask": 69.9, "ask_size": 194.0, "iv": 0.5672, "open_interest": 18.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0023, "vega": 0.5988, "theta": -0.023, "rho": 1.041, "theo": 69.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-11-12T11:39:03", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "PLTR280616P00130000", "bid": 20.25, "bid_size": 305.0, "ask": 21.5, "ask_size": 218.0, "iv": 0.5662, "open_interest": 565.0, "volume": 1.0, "delta": -0.2133, "gamma": 0.0025, "vega": 0.6127, "theta": -0.03, "rho": -0.6998, "theo": 21.0134, "change": 1.025, "open": 21.05, "high": 21.05, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-13T12:21:02", "percent_change": 5.1186, "prev_day_close": 20.0249996185303}, {"option": "PLTR280616C00135000", "bid": 65.5, "bid_size": 93.0, "ask": 67.35, "ask_size": 95.0, "iv": 0.5656, "open_interest": 8.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0024, "vega": 0.6243, "theta": -0.0244, "rho": 1.0428, "theo": 66.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-11-06T15:27:36", "percent_change": 0.0, "prev_day_close": 68.9750022888184}, {"option": "PLTR280616P00135000", "bid": 22.25, "bid_size": 496.0, "ask": 23.65, "ask_size": 486.0, "iv": 0.5636, "open_interest": 689.0, "volume": 6.0, "delta": -0.2297, "gamma": 0.0027, "vega": 0.6381, "theta": -0.0312, "rho": -0.7486, "theo": 23.1099, "change": 1.0, "open": 23.25, "high": 23.25, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-13T13:19:43", "percent_change": 4.5045, "prev_day_close": 22.2000007629395}, {"option": "PLTR280616C00140000", "bid": 63.0, "bid_size": 84.0, "ask": 64.8, "ask_size": 219.0, "iv": 0.5634, "open_interest": 20.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0025, "vega": 0.6486, "theta": -0.0257, "rho": 1.0421, "theo": 63.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-09T09:47:12", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "PLTR280616P00140000", "bid": 24.65, "bid_size": 168.0, "ask": 25.9, "ask_size": 156.0, "iv": 0.5635, "open_interest": 127.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0028, "vega": 0.663, "theta": -0.0323, "rho": -0.7981, "theo": 25.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-12T13:41:31", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "PLTR280616C00145000", "bid": 60.6, "bid_size": 89.0, "ask": 62.4, "ask_size": 117.0, "iv": 0.5618, "open_interest": 15.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0026, "vega": 0.6716, "theta": -0.0269, "rho": 1.0392, "theo": 61.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-11-06T10:02:43", "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "PLTR280616P00145000", "bid": 26.65, "bid_size": 359.0, "ask": 28.65, "ask_size": 263.0, "iv": 0.5629, "open_interest": 7.0, "volume": 3.0, "delta": -0.2629, "gamma": 0.0029, "vega": 0.685, "theta": -0.0334, "rho": -0.8466, "theo": 27.5924, "change": 1.025, "open": 28.25, "high": 28.25, "low": 27.65, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-13T11:38:18", "percent_change": 3.84977, "prev_day_close": 26.625}, {"option": "PLTR280616C00150000", "bid": 58.35, "bid_size": 299.0, "ask": 60.0, "ask_size": 321.0, "iv": 0.5601, "open_interest": 51.0, "volume": 2.0, "delta": 0.7411, "gamma": 0.0027, "vega": 0.693, "theta": -0.0281, "rho": 1.0352, "theo": 59.1857, "change": -4.405, "open": 60.7, "high": 60.7, "low": 57.12, "tick": "down", "last_trade_price": 57.12, "last_trade_time": "2026-11-13T10:22:36", "percent_change": -7.15969, "prev_day_close": 61.5250015258789}, {"option": "PLTR280616P00150000", "bid": 29.7, "bid_size": 26.0, "ask": 30.6, "ask_size": 85.0, "iv": 0.5625, "open_interest": 155.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.003, "vega": 0.7058, "theta": -0.0344, "rho": -0.8941, "theo": 29.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-11-12T11:48:14", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "PLTR280616C00155000", "bid": 56.05, "bid_size": 65.0, "ask": 57.8, "ask_size": 136.0, "iv": 0.5584, "open_interest": 12.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0028, "vega": 0.7129, "theta": -0.0292, "rho": 1.0301, "theo": 56.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.83, "last_trade_time": "2026-11-11T15:12:54", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "PLTR280616P00155000", "bid": 31.5, "bid_size": 264.0, "ask": 33.4, "ask_size": 299.0, "iv": 0.5576, "open_interest": 34.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0032, "vega": 0.7251, "theta": -0.0354, "rho": -0.9429, "theo": 32.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-11-11T10:36:21", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "PLTR280616C00160000", "bid": 53.9, "bid_size": 79.0, "ask": 55.6, "ask_size": 75.0, "iv": 0.5567, "open_interest": 57.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0029, "vega": 0.7314, "theta": -0.0302, "rho": 1.023, "theo": 54.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.48, "last_trade_time": "2026-11-12T11:29:21", "percent_change": 0.0, "prev_day_close": 57.0250015258789}, {"option": "PLTR280616P00160000", "bid": 34.1, "bid_size": 249.0, "ask": 36.25, "ask_size": 170.0, "iv": 0.5582, "open_interest": 58.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0033, "vega": 0.7425, "theta": -0.0362, "rho": -0.9878, "theo": 35.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-11-11T15:00:00", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "PLTR280616C00165000", "bid": 51.8, "bid_size": 84.0, "ask": 53.55, "ask_size": 25.0, "iv": 0.5553, "open_interest": 24.0, "volume": 1.0, "delta": 0.695, "gamma": 0.003, "vega": 0.7484, "theta": -0.0311, "rho": 1.0142, "theo": 52.6969, "change": -2.54, "open": 52.36, "high": 52.36, "low": 52.36, "tick": "down", "last_trade_price": 52.36, "last_trade_time": "2026-11-13T11:53:26", "percent_change": -4.62659, "prev_day_close": 54.8999996185303}, {"option": "PLTR280616P00165000", "bid": 36.7, "bid_size": 250.0, "ask": 39.0, "ask_size": 221.0, "iv": 0.5565, "open_interest": 32.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0034, "vega": 0.7579, "theta": -0.037, "rho": -1.0334, "theo": 37.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-11-11T14:20:35", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "PLTR280616C00170000", "bid": 50.1, "bid_size": 108.0, "ask": 51.6, "ask_size": 166.0, "iv": 0.5516, "open_interest": 80.0, "volume": 3.0, "delta": 0.6797, "gamma": 0.0031, "vega": 0.7639, "theta": -0.0319, "rho": 1.005, "theo": 50.6995, "change": -1.635, "open": 51.19, "high": 51.19, "low": 51.19, "tick": "down", "last_trade_price": 51.19, "last_trade_time": "2026-11-13T15:51:19", "percent_change": -3.09513, "prev_day_close": 52.8250007629394}, {"option": "PLTR280616P00170000", "bid": 40.1, "bid_size": 191.0, "ask": 41.75, "ask_size": 268.0, "iv": 0.5586, "open_interest": 54.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0035, "vega": 0.7715, "theta": -0.0378, "rho": -1.0765, "theo": 40.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-11-12T14:27:33", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "PLTR280616C00175000", "bid": 47.9, "bid_size": 66.0, "ask": 49.65, "ask_size": 127.0, "iv": 0.5529, "open_interest": 494.0, "volume": 1.0, "delta": 0.6645, "gamma": 0.0031, "vega": 0.7779, "theta": -0.0327, "rho": 0.9952, "theo": 48.7798, "change": -2.68, "open": 48.17, "high": 48.17, "low": 48.17, "tick": "down", "last_trade_price": 48.17, "last_trade_time": "2026-11-13T10:10:30", "percent_change": -5.2704, "prev_day_close": 50.8500003814697}, {"option": "PLTR280616P00175000", "bid": 42.25, "bid_size": 291.0, "ask": 44.45, "ask_size": 141.0, "iv": 0.5516, "open_interest": 26.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0036, "vega": 0.7836, "theta": -0.0384, "rho": -1.1187, "theo": 43.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-11-12T11:26:20", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "PLTR280616C00180000", "bid": 46.25, "bid_size": 39.0, "ask": 47.75, "ask_size": 38.0, "iv": 0.5526, "open_interest": 68.0, "volume": 1.0, "delta": 0.6494, "gamma": 0.0032, "vega": 0.7906, "theta": -0.0334, "rho": 0.984, "theo": 46.9356, "change": -3.625, "open": 45.4, "high": 45.4, "low": 45.4, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-13T10:39:40", "percent_change": -7.39419, "prev_day_close": 49.0249996185303}, {"option": "PLTR280616P00180000", "bid": 45.2, "bid_size": 270.0, "ask": 46.85, "ask_size": 94.0, "iv": 0.5473, "open_interest": 107.0, "volume": 1.0, "delta": -0.3837, "gamma": 0.0036, "vega": 0.7935, "theta": -0.0391, "rho": -1.1566, "theo": 46.3771, "change": 1.245, "open": 46.17, "high": 46.17, "low": 46.17, "tick": "down", "last_trade_price": 46.17, "last_trade_time": "2026-11-13T10:10:30", "percent_change": 2.77128, "prev_day_close": 44.9250011444092}, {"option": "PLTR280616C00185000", "bid": 44.35, "bid_size": 85.0, "ask": 46.05, "ask_size": 68.0, "iv": 0.5511, "open_interest": 222.0, "volume": 16.0, "delta": 0.6345, "gamma": 0.0032, "vega": 0.8018, "theta": -0.034, "rho": 0.9714, "theo": 45.1655, "change": -2.31, "open": 46.23, "high": 46.23, "low": 44.89, "tick": "no_change", "last_trade_price": 44.89, "last_trade_time": "2026-11-13T13:10:18", "percent_change": -4.89407, "prev_day_close": 47.2000007629394}, {"option": "PLTR280616P00185000", "bid": 49.05, "bid_size": 140.0, "ask": 50.2, "ask_size": 150.0, "iv": 0.5532, "open_interest": 384.0, "volume": 2.0, "delta": -0.401, "gamma": 0.0037, "vega": 0.8024, "theta": -0.0396, "rho": -1.199, "theo": 49.4193, "change": 1.61, "open": 49.52, "high": 49.52, "low": 49.51, "tick": "down", "last_trade_price": 49.51, "last_trade_time": "2026-11-13T12:18:33", "percent_change": 3.36117, "prev_day_close": 47.8999996185303}, {"option": "PLTR280616C00190000", "bid": 42.65, "bid_size": 100.0, "ask": 44.3, "ask_size": 112.0, "iv": 0.5498, "open_interest": 271.0, "volume": 1.0, "delta": 0.6197, "gamma": 0.0033, "vega": 0.8117, "theta": -0.0346, "rho": 0.9585, "theo": 43.4673, "change": -2.105, "open": 43.32, "high": 43.32, "low": 43.32, "tick": "down", "last_trade_price": 43.32, "last_trade_time": "2026-11-13T12:38:20", "percent_change": -4.63401, "prev_day_close": 45.4250011444092}, {"option": "PLTR280616P00190000", "bid": 52.1, "bid_size": 84.0, "ask": 52.95, "ask_size": 88.0, "iv": 0.5495, "open_interest": 57.0, "volume": 25.0, "delta": -0.4183, "gamma": 0.0038, "vega": 0.8089, "theta": -0.0401, "rho": -1.2341, "theo": 52.541, "change": 1.9, "open": 50.86, "high": 52.8, "low": 50.86, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-11-13T10:10:32", "percent_change": 3.73281, "prev_day_close": 50.8999996185303}, {"option": "PLTR280616C00195000", "bid": 40.95, "bid_size": 140.0, "ask": 42.5, "ask_size": 122.0, "iv": 0.5474, "open_interest": 126.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0033, "vega": 0.8203, "theta": -0.0351, "rho": 0.9456, "theo": 41.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.96, "last_trade_time": "2026-11-12T14:02:23", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "PLTR280616P00195000", "bid": 54.45, "bid_size": 260.0, "ask": 57.2, "ask_size": 143.0, "iv": 0.5498, "open_interest": 304.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0039, "vega": 0.8141, "theta": -0.0405, "rho": -1.2668, "theo": 55.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-11-05T10:14:43", "percent_change": 0.0, "prev_day_close": 53.9250011444092}, {"option": "PLTR280616C00200000", "bid": 39.45, "bid_size": 112.0, "ask": 41.05, "ask_size": 194.0, "iv": 0.5476, "open_interest": 486.0, "volume": 1.0, "delta": 0.5907, "gamma": 0.0033, "vega": 0.8277, "theta": -0.0355, "rho": 0.9322, "theo": 40.2733, "change": -2.035, "open": 39.99, "high": 39.99, "low": 39.99, "tick": "down", "last_trade_price": 39.99, "last_trade_time": "2026-11-13T11:32:01", "percent_change": -4.84235, "prev_day_close": 42.0249996185303}, {"option": "PLTR280616P00200000", "bid": 58.6, "bid_size": 132.0, "ask": 59.75, "ask_size": 146.0, "iv": 0.5498, "open_interest": 659.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.004, "vega": 0.8173, "theta": -0.0409, "rho": -1.3019, "theo": 59.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-11-10T10:20:58", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "PLTR280616C00210000", "bid": 36.5, "bid_size": 132.0, "ask": 38.1, "ask_size": 123.0, "iv": 0.546, "open_interest": 185.0, "volume": 1.0, "delta": 0.5625, "gamma": 0.0034, "vega": 0.8387, "theta": -0.0362, "rho": 0.9026, "theo": 37.3342, "change": -1.05, "open": 37.95, "high": 37.95, "low": 37.95, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-11-13T14:33:20", "percent_change": -2.69231, "prev_day_close": 39.0}, {"option": "PLTR280616P00210000", "bid": 64.4, "bid_size": 152.0, "ask": 67.15, "ask_size": 141.0, "iv": 0.546, "open_interest": 536.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0041, "vega": 0.8191, "theta": -0.0415, "rho": -1.3563, "theo": 65.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T12:01:43", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "PLTR280616C00220000", "bid": 34.1, "bid_size": 99.0, "ask": 35.4, "ask_size": 130.0, "iv": 0.5465, "open_interest": 159.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0034, "vega": 0.8455, "theta": -0.0366, "rho": 0.8726, "theo": 34.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.47, "last_trade_time": "2026-11-12T13:51:03", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "PLTR280616P00220000", "bid": 72.0, "bid_size": 122.0, "ask": 73.75, "ask_size": 184.0, "iv": 0.5451, "open_interest": 613.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0042, "vega": 0.8147, "theta": -0.0418, "rho": -1.3996, "theo": 72.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-11-05T09:58:55", "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "PLTR280616C00230000", "bid": 31.3, "bid_size": 124.0, "ask": 32.85, "ask_size": 107.0, "iv": 0.5432, "open_interest": 383.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0034, "vega": 0.8484, "theta": -0.0369, "rho": 0.8423, "theo": 32.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-12T14:22:59", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "PLTR280616P00230000", "bid": 79.05, "bid_size": 77.0, "ask": 80.95, "ask_size": 62.0, "iv": 0.5414, "open_interest": 117.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0043, "vega": 0.8031, "theta": -0.0421, "rho": -1.4308, "theo": 80.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.95, "last_trade_time": "2026-11-12T11:08:12", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "PLTR280616C00240000", "bid": 29.3, "bid_size": 93.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.5412, "open_interest": 1118.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0034, "vega": 0.8474, "theta": -0.037, "rho": 0.8104, "theo": 29.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-12T11:26:11", "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "PLTR280616P00240000", "bid": 86.65, "bid_size": 60.0, "ask": 89.25, "ask_size": 38.0, "iv": 0.5452, "open_interest": 64.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0044, "vega": 0.7897, "theta": -0.0421, "rho": -1.4602, "theo": 87.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.95, "last_trade_time": "2026-11-12T12:30:39", "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "PLTR280616C00250000", "bid": 27.25, "bid_size": 81.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.5408, "open_interest": 582.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0034, "vega": 0.8438, "theta": -0.0369, "rho": 0.7797, "theo": 27.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-12T11:51:37", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PLTR280616P00250000", "bid": 93.95, "bid_size": 75.0, "ask": 96.7, "ask_size": 36.0, "iv": 0.5389, "open_interest": 90.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0044, "vega": 0.7675, "theta": -0.0421, "rho": -1.4651, "theo": 95.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.6, "last_trade_time": "2026-11-05T09:58:55", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "PLTR280616C00260000", "bid": 25.3, "bid_size": 197.0, "ask": 26.1, "ask_size": 78.0, "iv": 0.5403, "open_interest": 284.0, "volume": 9.0, "delta": 0.437, "gamma": 0.0034, "vega": 0.8374, "theta": -0.0367, "rho": 0.7492, "theo": 25.8386, "change": -1.55, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-13T10:03:26", "percent_change": -5.73013, "prev_day_close": 27.0500001907349}, {"option": "PLTR280616P00260000", "bid": 102.35, "bid_size": 33.0, "ask": 105.25, "ask_size": 61.0, "iv": 0.5442, "open_interest": 8.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0045, "vega": 0.741, "theta": -0.0419, "rho": -1.4662, "theo": 103.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-10-22T10:14:50", "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "PLTR280616C00270000", "bid": 23.25, "bid_size": 320.0, "ask": 24.65, "ask_size": 284.0, "iv": 0.5402, "open_interest": 36.0, "volume": 1.0, "delta": 0.4152, "gamma": 0.0034, "vega": 0.8284, "theta": -0.0364, "rho": 0.7181, "theo": 24.0641, "change": -0.95, "open": 24.3, "high": 24.3, "low": 24.3, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-13T15:22:19", "percent_change": -3.76238, "prev_day_close": 25.25}, {"option": "PLTR280616P00270000", "bid": 110.4, "bid_size": 94.0, "ask": 112.75, "ask_size": 62.0, "iv": 0.5375, "open_interest": 1.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0046, "vega": 0.713, "theta": -0.0416, "rho": -1.4533, "theo": 111.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.71, "last_trade_time": "2026-10-21T11:13:18", "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "PLTR280616C00280000", "bid": 21.6, "bid_size": 275.0, "ask": 23.2, "ask_size": 242.0, "iv": 0.5408, "open_interest": 138.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0033, "vega": 0.8177, "theta": -0.036, "rho": 0.6886, "theo": 22.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-12T11:13:21", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "PLTR280616P00280000", "bid": 118.6, "bid_size": 72.0, "ask": 122.05, "ask_size": 33.0, "iv": 0.542, "open_interest": 3.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0046, "vega": 0.6813, "theta": -0.0412, "rho": -1.4243, "theo": 120.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.26, "last_trade_time": "2026-11-03T09:57:34", "percent_change": 0.0, "prev_day_close": 117.225002288818}, {"option": "PLTR280616C00290000", "bid": 20.1, "bid_size": 61.0, "ask": 21.7, "ask_size": 60.0, "iv": 0.5406, "open_interest": 19.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0033, "vega": 0.8056, "theta": -0.0356, "rho": 0.6603, "theo": 20.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-10T14:09:54", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PLTR280616P00290000", "bid": 127.2, "bid_size": 31.0, "ask": 130.8, "ask_size": 30.0, "iv": 0.543, "open_interest": 4.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0046, "vega": 0.6411, "theta": -0.0409, "rho": -1.3742, "theo": 128.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.95, "last_trade_time": "2026-10-29T13:18:16", "percent_change": 0.0, "prev_day_close": 125.800003051758}, {"option": "PLTR280616C00300000", "bid": 18.75, "bid_size": 123.0, "ask": 20.3, "ask_size": 112.0, "iv": 0.5407, "open_interest": 271.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0032, "vega": 0.7917, "theta": -0.035, "rho": 0.6318, "theo": 19.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-11-12T11:06:35", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "PLTR280616P00300000", "bid": 135.95, "bid_size": 29.0, "ask": 139.35, "ask_size": 31.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0047, "vega": 0.6083, "theta": -0.0405, "rho": -1.3381, "theo": 137.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.75, "last_trade_time": "2026-11-04T14:45:41", "percent_change": 0.0, "prev_day_close": 134.525001525879}, {"option": "PLTR280616C00310000", "bid": 17.5, "bid_size": 51.0, "ask": 19.05, "ask_size": 111.0, "iv": 0.541, "open_interest": 89.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0032, "vega": 0.7766, "theta": -0.0344, "rho": 0.6043, "theo": 18.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T11:37:43", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "PLTR280616P00310000", "bid": 144.85, "bid_size": 29.0, "ask": 148.25, "ask_size": 28.0, "iv": 0.5411, "open_interest": 37.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0047, "vega": 0.5581, "theta": -0.0397, "rho": -1.2625, "theo": 146.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-11-10T15:50:03", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "PLTR280616C00320000", "bid": 16.7, "bid_size": 126.0, "ask": 17.8, "ask_size": 120.0, "iv": 0.543, "open_interest": 97.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0031, "vega": 0.7612, "theta": -0.0338, "rho": 0.5787, "theo": 17.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-12T15:02:56", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "PLTR280616P00320000", "bid": 153.9, "bid_size": 77.0, "ask": 156.7, "ask_size": 34.0, "iv": 0.5352, "open_interest": 45.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0048, "vega": 0.5145, "theta": -0.0392, "rho": -1.1928, "theo": 155.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.4, "last_trade_time": "2026-10-22T15:12:35", "percent_change": 0.0, "prev_day_close": 152.225006103516}, {"option": "PLTR280616C00330000", "bid": 15.2, "bid_size": 420.0, "ask": 16.75, "ask_size": 411.0, "iv": 0.5406, "open_interest": 216.0, "volume": 3.0, "delta": 0.3056, "gamma": 0.003, "vega": 0.745, "theta": -0.0331, "rho": 0.5538, "theo": 15.9995, "change": -1.475, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-13T10:29:24", "percent_change": -8.76672, "prev_day_close": 16.8249998092651}, {"option": "PLTR280616P00330000", "bid": 163.05, "bid_size": 76.0, "ask": 166.4, "ask_size": 29.0, "iv": 0.5402, "open_interest": 21.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0047, "vega": 0.461, "theta": -0.0378, "rho": -1.0913, "theo": 164.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.95, "last_trade_time": "2026-11-10T14:45:17", "percent_change": 0.0, "prev_day_close": 161.424995422363}, {"option": "PLTR280616C00340000", "bid": 14.2, "bid_size": 137.0, "ask": 15.7, "ask_size": 118.0, "iv": 0.5404, "open_interest": 327.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.003, "vega": 0.7279, "theta": -0.0323, "rho": 0.5293, "theo": 14.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.33, "last_trade_time": "2026-11-02T11:25:46", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "PLTR280616P00340000", "bid": 172.35, "bid_size": 59.0, "ask": 175.5, "ask_size": 27.0, "iv": 0.5376, "open_interest": 53.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0048, "vega": 0.424, "theta": -0.0369, "rho": -0.9964, "theo": 174.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.3, "last_trade_time": "2026-11-10T14:45:17", "percent_change": 0.0, "prev_day_close": 170.424995422363}, {"option": "PLTR280616C00350000", "bid": 13.75, "bid_size": 207.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.5407, "open_interest": 421.0, "volume": 1.0, "delta": 0.2764, "gamma": 0.0029, "vega": 0.7104, "theta": -0.0316, "rho": 0.5058, "theo": 14.064, "change": -0.8, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-13T10:02:02", "percent_change": -5.40541, "prev_day_close": 14.8000001907349}, {"option": "PLTR280616P00350000", "bid": 181.8, "bid_size": 48.0, "ask": 184.45, "ask_size": 27.0, "iv": 0.5294, "open_interest": 33.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0047, "vega": 0.3435, "theta": -0.0378, "rho": -0.8223, "theo": 183.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.85, "last_trade_time": "2026-11-10T14:07:21", "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "PLTR281215C00005000", "bid": 162.3, "bid_size": 10.0, "ask": 166.15, "ask_size": 36.0, "iv": 1.1817, "open_interest": 2152.0, "volume": 450.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0055, "theta": 0.0, "rho": 0.0899, "theo": 164.08, "change": -6.3, "open": 166.2, "high": 166.3, "low": 161.2, "tick": "down", "last_trade_price": 161.2, "last_trade_time": "2026-11-13T10:37:39", "percent_change": -3.76119, "prev_day_close": 167.5}, {"option": "PLTR281215P00005000", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.9399, "open_interest": 611.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0056, "theta": -0.0004, "rho": -0.0034, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T11:28:52", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR281215C00010000", "bid": 157.0, "bid_size": 143.0, "ask": 161.75, "ask_size": 46.0, "iv": 0.9561, "open_interest": 222.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.1778, "theo": 159.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.55, "last_trade_time": "2026-10-16T11:01:57", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "PLTR281215P00010000", "bid": 0.13, "bid_size": 11.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.9156, "open_interest": 474.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0137, "theta": -0.0008, "rho": -0.0088, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:02:52", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "PLTR281215C00015000", "bid": 153.55, "bid_size": 10.0, "ask": 157.2, "ask_size": 10.0, "iv": 0.6546, "open_interest": 289.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0247, "theta": 0.0, "rho": 0.2628, "theo": 155.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.45, "last_trade_time": "2026-10-30T14:42:23", "percent_change": 0.0, "prev_day_close": 158.825004577637}, {"option": "PLTR281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.7908, "open_interest": 189.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0251, "theta": -0.0013, "rho": -0.0169, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T14:51:26", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "PLTR281215C00020000", "bid": 149.25, "bid_size": 61.0, "ask": 153.05, "ask_size": 100.0, "iv": 0.7999, "open_interest": 793.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0384, "theta": 0.0, "rho": 0.3451, "theo": 151.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.2, "last_trade_time": "2026-10-30T11:05:30", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "PLTR281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.7781, "open_interest": 214.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0019, "rho": -0.0275, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T11:05:25", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "PLTR281215C00025000", "bid": 144.95, "bid_size": 10.0, "ask": 148.45, "ask_size": 11.0, "iv": 0.7282, "open_interest": 212.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0545, "theta": 0.0, "rho": 0.4246, "theo": 146.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-11-05T09:31:07", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "PLTR281215P00025000", "bid": 0.43, "bid_size": 257.0, "ask": 0.92, "ask_size": 310.0, "iv": 0.7392, "open_interest": 935.0, "volume": 45.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0555, "theta": -0.0026, "rho": -0.0405, "theo": 0.72, "change": -0.18, "open": 0.99, "high": 0.99, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-13T13:01:52", "percent_change": -26.087, "prev_day_close": 0.689999997615814}, {"option": "PLTR281215C00030000", "bid": 140.75, "bid_size": 180.0, "ask": 144.25, "ask_size": 13.0, "iv": 0.703, "open_interest": 180.0, "volume": 1.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0728, "theta": 0.0, "rho": 0.5014, "theo": 142.5892, "change": -2.48, "open": 143.52, "high": 143.52, "low": 143.52, "tick": "up", "last_trade_price": 143.52, "last_trade_time": "2026-11-13T15:03:52", "percent_change": -1.69863, "prev_day_close": 146.0}, {"option": "PLTR281215P00030000", "bid": 0.79, "bid_size": 157.0, "ask": 1.1, "ask_size": 157.0, "iv": 0.7122, "open_interest": 531.0, "volume": 60.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0742, "theta": -0.0033, "rho": -0.056, "theo": 0.9979, "change": 0.355, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-13T13:01:03", "percent_change": 37.5661, "prev_day_close": 0.945000022649765}, {"option": "PLTR281215C00035000", "bid": 136.6, "bid_size": 152.0, "ask": 140.05, "ask_size": 14.0, "iv": 0.6816, "open_interest": 131.0, "volume": 10.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0928, "theta": 0.0, "rho": 0.5754, "theo": 138.4266, "change": -2.645, "open": 139.28, "high": 139.28, "low": 139.28, "tick": "up", "last_trade_price": 139.28, "last_trade_time": "2026-11-13T14:09:53", "percent_change": -1.86366, "prev_day_close": 141.925003051758}, {"option": "PLTR281215P00035000", "bid": 0.61, "bid_size": 99.0, "ask": 1.82, "ask_size": 65.0, "iv": 0.6837, "open_interest": 675.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.0952, "theta": -0.0042, "rho": -0.0741, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-11T12:18:19", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PLTR281215C00040000", "bid": 132.5, "bid_size": 110.0, "ask": 136.0, "ask_size": 19.0, "iv": 0.6675, "open_interest": 531.0, "volume": 1.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.1152, "theta": 0.0, "rho": 0.6461, "theo": 134.3177, "change": -2.43, "open": 135.32, "high": 135.32, "low": 135.32, "tick": "up", "last_trade_price": 135.32, "last_trade_time": "2026-11-13T15:10:18", "percent_change": -1.76407, "prev_day_close": 137.75}, {"option": "PLTR281215P00040000", "bid": 1.47, "bid_size": 77.0, "ask": 1.92, "ask_size": 104.0, "iv": 0.6745, "open_interest": 304.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.1178, "theta": -0.005, "rho": -0.0948, "theo": 1.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PLTR281215C00045000", "bid": 128.5, "bid_size": 36.0, "ask": 131.95, "ask_size": 87.0, "iv": 0.6553, "open_interest": 548.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.1394, "theta": 0.0, "rho": 0.7135, "theo": 130.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.52, "last_trade_time": "2026-11-10T12:18:25", "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "PLTR281215P00045000", "bid": 1.42, "bid_size": 110.0, "ask": 2.37, "ask_size": 64.0, "iv": 0.6394, "open_interest": 214.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0004, "vega": 0.143, "theta": -0.0059, "rho": -0.1186, "theo": 2.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "PLTR281215C00050000", "bid": 124.75, "bid_size": 16.0, "ask": 128.0, "ask_size": 17.0, "iv": 0.6492, "open_interest": 550.0, "volume": 1.0, "delta": 0.9734, "gamma": 0.0004, "vega": 0.1659, "theta": 0.0, "rho": 0.7768, "theo": 126.2965, "change": -3.195, "open": 126.68, "high": 126.68, "low": 126.68, "tick": "up", "last_trade_price": 126.68, "last_trade_time": "2026-11-13T13:54:22", "percent_change": -2.46006, "prev_day_close": 129.875}, {"option": "PLTR281215P00050000", "bid": 1.99, "bid_size": 111.0, "ask": 3.25, "ask_size": 85.0, "iv": 0.6409, "open_interest": 1515.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0004, "vega": 0.1703, "theta": -0.0069, "rho": -0.1457, "theo": 2.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-11T12:49:22", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PLTR281215C00055000", "bid": 120.65, "bid_size": 180.0, "ask": 124.15, "ask_size": 152.0, "iv": 0.6309, "open_interest": 319.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0005, "vega": 0.1941, "theta": 0.0, "rho": 0.8361, "theo": 122.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-12T15:45:38", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "PLTR281215P00055000", "bid": 2.94, "bid_size": 132.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.6313, "open_interest": 145.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0005, "vega": 0.1995, "theta": -0.008, "rho": -0.1761, "theo": 3.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-12T14:46:44", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PLTR281215C00060000", "bid": 116.85, "bid_size": 111.0, "ask": 120.35, "ask_size": 16.0, "iv": 0.6214, "open_interest": 597.0, "volume": 3.0, "delta": 0.9602, "gamma": 0.0006, "vega": 0.2242, "theta": 0.0, "rho": 0.8909, "theo": 118.5984, "change": -1.55, "open": 120.6, "high": 120.6, "low": 120.6, "tick": "down", "last_trade_price": 120.6, "last_trade_time": "2026-11-13T09:57:38", "percent_change": -1.26893, "prev_day_close": 122.149997711182}, {"option": "PLTR281215P00060000", "bid": 3.7, "bid_size": 293.0, "ask": 4.15, "ask_size": 247.0, "iv": 0.6194, "open_interest": 2922.0, "volume": 34.0, "delta": -0.0447, "gamma": 0.0006, "vega": 0.2307, "theta": -0.0091, "rho": -0.2098, "theo": 3.9913, "change": 0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-13T14:26:53", "percent_change": 1.26582, "prev_day_close": 3.95000004768372}, {"option": "PLTR281215C00065000", "bid": 113.15, "bid_size": 36.0, "ask": 116.65, "ask_size": 19.0, "iv": 0.6145, "open_interest": 1117.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0007, "vega": 0.2557, "theta": 0.0, "rho": 0.9412, "theo": 114.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-11-10T13:23:02", "percent_change": 0.0, "prev_day_close": 118.399997711182}, {"option": "PLTR281215P00065000", "bid": 4.3, "bid_size": 228.0, "ask": 5.15, "ask_size": 95.0, "iv": 0.6116, "open_interest": 2580.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0007, "vega": 0.2632, "theta": -0.0102, "rho": -0.2474, "theo": 4.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T13:40:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PLTR281215C00070000", "bid": 109.75, "bid_size": 25.0, "ask": 113.05, "ask_size": 21.0, "iv": 0.6113, "open_interest": 1085.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0008, "vega": 0.2882, "theta": 0.0, "rho": 0.9874, "theo": 111.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.44, "last_trade_time": "2026-11-11T14:02:35", "percent_change": 0.0, "prev_day_close": 114.925003051758}, {"option": "PLTR281215P00070000", "bid": 5.5, "bid_size": 107.0, "ask": 6.05, "ask_size": 151.0, "iv": 0.6096, "open_interest": 2445.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0008, "vega": 0.297, "theta": -0.0114, "rho": -0.2885, "theo": 5.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-12T15:47:32", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "PLTR281215C00075000", "bid": 106.3, "bid_size": 129.0, "ask": 109.5, "ask_size": 154.0, "iv": 0.6053, "open_interest": 779.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0009, "vega": 0.3219, "theta": -0.0006, "rho": 1.0288, "theo": 107.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.07, "last_trade_time": "2026-11-10T13:01:27", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "PLTR281215P00075000", "bid": 6.55, "bid_size": 247.0, "ask": 7.2, "ask_size": 294.0, "iv": 0.6059, "open_interest": 3344.0, "volume": 1.0, "delta": -0.0713, "gamma": 0.001, "vega": 0.3315, "theta": -0.0126, "rho": -0.3319, "theo": 6.7057, "change": 0.3, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-13T15:55:59", "percent_change": 4.61538, "prev_day_close": 6.5}, {"option": "PLTR281215C00080000", "bid": 102.6, "bid_size": 25.0, "ask": 106.1, "ask_size": 62.0, "iv": 0.5958, "open_interest": 2195.0, "volume": 23.0, "delta": 0.9256, "gamma": 0.001, "vega": 0.3557, "theta": -0.0022, "rho": 1.0664, "theo": 104.3518, "change": -5.65, "open": 106.79, "high": 106.79, "low": 102.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-11-13T10:20:36", "percent_change": -5.24849, "prev_day_close": 107.650001525879}, {"option": "PLTR281215P00080000", "bid": 7.3, "bid_size": 303.0, "ask": 8.05, "ask_size": 86.0, "iv": 0.5916, "open_interest": 5406.0, "volume": 1.0, "delta": -0.0815, "gamma": 0.0011, "vega": 0.367, "theta": -0.0139, "rho": -0.378, "theo": 7.8226, "change": 0.425, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-13T13:14:24", "percent_change": 5.61056, "prev_day_close": 7.57500004768372}, {"option": "PLTR281215C00085000", "bid": 99.5, "bid_size": 23.0, "ask": 102.8, "ask_size": 25.0, "iv": 0.5942, "open_interest": 556.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0011, "vega": 0.3898, "theta": -0.0038, "rho": 1.1001, "theo": 101.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.99, "last_trade_time": "2026-11-05T15:59:53", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "PLTR281215P00085000", "bid": 8.85, "bid_size": 236.0, "ask": 9.3, "ask_size": 235.0, "iv": 0.5919, "open_interest": 4279.0, "volume": 122.0, "delta": -0.0924, "gamma": 0.0012, "vega": 0.4023, "theta": -0.0151, "rho": -0.4274, "theo": 9.0463, "change": 0.55, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-13T11:06:23", "percent_change": 6.32184, "prev_day_close": 8.69999980926514}, {"option": "PLTR281215C00090000", "bid": 96.25, "bid_size": 72.0, "ask": 99.5, "ask_size": 90.0, "iv": 0.5886, "open_interest": 1974.0, "volume": 2.0, "delta": 0.9048, "gamma": 0.0012, "vega": 0.4241, "theta": -0.0054, "rho": 1.1293, "theo": 97.8333, "change": -4.445, "open": 96.63, "high": 96.63, "low": 96.63, "tick": "down", "last_trade_price": 96.63, "last_trade_time": "2026-11-13T10:13:39", "percent_change": -4.39773, "prev_day_close": 101.075000762939}, {"option": "PLTR281215P00090000", "bid": 10.05, "bid_size": 325.0, "ask": 10.65, "ask_size": 152.0, "iv": 0.5867, "open_interest": 9013.0, "volume": 25.0, "delta": -0.1037, "gamma": 0.0013, "vega": 0.4375, "theta": -0.0164, "rho": -0.4792, "theo": 10.3879, "change": 0.42, "open": 10.04, "high": 11.1, "low": 10.04, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-13T14:42:47", "percent_change": 4.2, "prev_day_close": 10.0}, {"option": "PLTR281215C00095000", "bid": 93.9, "bid_size": 61.0, "ask": 96.05, "ask_size": 82.0, "iv": 0.5896, "open_interest": 603.0, "volume": 10.0, "delta": 0.8938, "gamma": 0.0013, "vega": 0.4577, "theta": -0.007, "rho": 1.1555, "theo": 94.7269, "change": -2.7, "open": 95.2, "high": 95.25, "low": 95.2, "tick": "no_change", "last_trade_price": 95.25, "last_trade_time": "2026-11-13T15:28:27", "percent_change": -2.75651, "prev_day_close": 97.9500007629394}, {"option": "PLTR281215P00095000", "bid": 11.35, "bid_size": 316.0, "ask": 12.35, "ask_size": 87.0, "iv": 0.5844, "open_interest": 5853.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0014, "vega": 0.4726, "theta": -0.0176, "rho": -0.533, "theo": 11.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PLTR281215C00100000", "bid": 90.75, "bid_size": 162.0, "ask": 92.95, "ask_size": 41.0, "iv": 0.5839, "open_interest": 2623.0, "volume": 6.0, "delta": 0.8824, "gamma": 0.0014, "vega": 0.491, "theta": -0.0085, "rho": 1.1783, "theo": 91.7197, "change": -3.675, "open": 89.31, "high": 91.0, "low": 89.31, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-13T11:25:27", "percent_change": -3.8817, "prev_day_close": 94.6749992370606}, {"option": "PLTR281215P00100000", "bid": 13.0, "bid_size": 125.0, "ask": 13.65, "ask_size": 40.0, "iv": 0.5798, "open_interest": 11416.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0016, "vega": 0.5074, "theta": -0.0188, "rho": -0.587, "theo": 13.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-12T10:56:21", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "PLTR281215C00105000", "bid": 87.8, "bid_size": 45.0, "ask": 89.9, "ask_size": 69.0, "iv": 0.5793, "open_interest": 777.0, "volume": 7.0, "delta": 0.8707, "gamma": 0.0015, "vega": 0.5238, "theta": -0.01, "rho": 1.197, "theo": 88.811, "change": -2.675, "open": 89.25, "high": 89.25, "low": 89.2, "tick": "no_change", "last_trade_price": 89.2, "last_trade_time": "2026-11-13T15:28:44", "percent_change": -2.91156, "prev_day_close": 91.875}, {"option": "PLTR281215P00105000", "bid": 14.6, "bid_size": 104.0, "ask": 15.3, "ask_size": 63.0, "iv": 0.5766, "open_interest": 4742.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0017, "vega": 0.5406, "theta": -0.02, "rho": -0.6443, "theo": 15.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.41, "last_trade_time": "2026-11-10T10:57:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PLTR281215C00110000", "bid": 84.4, "bid_size": 29.0, "ask": 87.7, "ask_size": 30.0, "iv": 0.5771, "open_interest": 1285.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0016, "vega": 0.5554, "theta": -0.0114, "rho": 1.2134, "theo": 85.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-11-12T12:07:52", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "PLTR281215P00110000", "bid": 15.95, "bid_size": 159.0, "ask": 17.1, "ask_size": 209.0, "iv": 0.5713, "open_interest": 3506.0, "volume": 46.0, "delta": -0.154, "gamma": 0.0018, "vega": 0.5735, "theta": -0.0212, "rho": -0.7008, "theo": 16.806, "change": 0.375, "open": 16.5, "high": 17.55, "low": 16.5, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-13T15:19:11", "percent_change": 2.30414, "prev_day_close": 16.2750005722046}, {"option": "PLTR281215C00115000", "bid": 81.6, "bid_size": 82.0, "ask": 84.95, "ask_size": 33.0, "iv": 0.574, "open_interest": 685.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0017, "vega": 0.586, "theta": -0.0128, "rho": 1.2275, "theo": 83.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-11-05T15:57:24", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "PLTR281215P00115000", "bid": 18.4, "bid_size": 11.0, "ask": 19.25, "ask_size": 475.0, "iv": 0.5766, "open_interest": 3555.0, "volume": 2.0, "delta": -0.1675, "gamma": 0.0019, "vega": 0.6055, "theta": -0.0223, "rho": -0.7607, "theo": 18.6707, "change": 0.945, "open": 19.07, "high": 19.07, "low": 19.07, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-11-13T10:29:15", "percent_change": 5.21379, "prev_day_close": 18.125}, {"option": "PLTR281215C00120000", "bid": 78.95, "bid_size": 61.0, "ask": 82.3, "ask_size": 99.0, "iv": 0.5717, "open_interest": 1068.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0018, "vega": 0.6159, "theta": -0.0142, "rho": 1.2382, "theo": 80.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.97, "last_trade_time": "2026-11-12T13:36:47", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "PLTR281215P00120000", "bid": 20.4, "bid_size": 77.0, "ask": 21.2, "ask_size": 356.0, "iv": 0.5746, "open_interest": 5814.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.002, "vega": 0.6362, "theta": -0.0233, "rho": -0.8172, "theo": 20.6374, "change": 0.755, "open": 20.78, "high": 20.78, "low": 20.78, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-11-13T13:48:11", "percent_change": 3.77029, "prev_day_close": 20.0249996185303}, {"option": "PLTR281215C00125000", "bid": 77.45, "bid_size": 109.0, "ask": 78.75, "ask_size": 79.0, "iv": 0.5702, "open_interest": 1186.0, "volume": 31.0, "delta": 0.8213, "gamma": 0.0019, "vega": 0.6446, "theta": -0.0155, "rho": 1.2464, "theo": 78.0961, "change": -2.095, "open": 76.95, "high": 78.68, "low": 76.95, "tick": "up", "last_trade_price": 78.68, "last_trade_time": "2026-11-13T15:11:04", "percent_change": -2.59363, "prev_day_close": 80.7750015258789}, {"option": "PLTR281215P00125000", "bid": 21.6, "bid_size": 178.0, "ask": 24.1, "ask_size": 362.0, "iv": 0.5725, "open_interest": 1213.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0021, "vega": 0.6651, "theta": -0.0244, "rho": -0.8765, "theo": 22.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T15:20:47", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PLTR281215C00130000", "bid": 74.55, "bid_size": 42.0, "ask": 77.15, "ask_size": 57.0, "iv": 0.5716, "open_interest": 2627.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.002, "vega": 0.6717, "theta": -0.0167, "rho": 1.2532, "theo": 75.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.17, "last_trade_time": "2026-11-12T13:03:16", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "PLTR281215P00130000", "bid": 23.7, "bid_size": 309.0, "ask": 26.2, "ask_size": 353.0, "iv": 0.5699, "open_interest": 2771.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0022, "vega": 0.6924, "theta": -0.0254, "rho": -0.9361, "theo": 24.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-12T10:08:25", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "PLTR281215C00135000", "bid": 72.25, "bid_size": 189.0, "ask": 73.75, "ask_size": 79.0, "iv": 0.5631, "open_interest": 2103.0, "volume": 7.0, "delta": 0.7958, "gamma": 0.0021, "vega": 0.6977, "theta": -0.0179, "rho": 1.2581, "theo": 73.2445, "change": -3.475, "open": 75.8, "high": 75.8, "low": 72.4, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-11-13T11:11:30", "percent_change": -4.5799, "prev_day_close": 75.875}, {"option": "PLTR281215P00135000", "bid": 26.85, "bid_size": 10.0, "ask": 27.7, "ask_size": 341.0, "iv": 0.5693, "open_interest": 3368.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0023, "vega": 0.7188, "theta": -0.0263, "rho": -0.9937, "theo": 27.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-11-11T09:34:34", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "PLTR281215C00140000", "bid": 70.0, "bid_size": 71.0, "ask": 72.05, "ask_size": 128.0, "iv": 0.5617, "open_interest": 2217.0, "volume": 4.0, "delta": 0.7829, "gamma": 0.0022, "vega": 0.7227, "theta": -0.019, "rho": 1.2604, "theo": 70.935, "change": -4.475, "open": 69.05, "high": 69.05, "low": 69.05, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-11-13T10:31:23", "percent_change": -6.08636, "prev_day_close": 73.5249977111816}, {"option": "PLTR281215P00140000", "bid": 28.7, "bid_size": 84.0, "ask": 30.25, "ask_size": 109.0, "iv": 0.5692, "open_interest": 2693.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0024, "vega": 0.7438, "theta": -0.0272, "rho": -1.0506, "theo": 29.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.98, "last_trade_time": "2026-11-10T14:10:53", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "PLTR281215C00145000", "bid": 67.65, "bid_size": 33.0, "ask": 70.2, "ask_size": 28.0, "iv": 0.5664, "open_interest": 1343.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0022, "vega": 0.7463, "theta": -0.0201, "rho": 1.2608, "theo": 68.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.44, "last_trade_time": "2026-11-11T11:59:36", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "PLTR281215P00145000", "bid": 30.85, "bid_size": 251.0, "ask": 32.3, "ask_size": 183.0, "iv": 0.5597, "open_interest": 2976.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0026, "vega": 0.7667, "theta": -0.028, "rho": -1.1083, "theo": 31.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-12T10:52:18", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "PLTR281215C00150000", "bid": 65.85, "bid_size": 186.0, "ask": 67.05, "ask_size": 77.0, "iv": 0.5604, "open_interest": 3321.0, "volume": 5.0, "delta": 0.7569, "gamma": 0.0023, "vega": 0.7685, "theta": -0.0211, "rho": 1.2604, "theo": 66.5411, "change": -1.6, "open": 69.15, "high": 69.15, "low": 64.25, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-11-13T13:50:11", "percent_change": -2.32052, "prev_day_close": 68.9500007629394}, {"option": "PLTR281215P00150000", "bid": 33.3, "bid_size": 134.0, "ask": 34.95, "ask_size": 86.0, "iv": 0.5589, "open_interest": 1927.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0026, "vega": 0.7883, "theta": -0.0288, "rho": -1.1639, "theo": 34.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-11-12T11:23:26", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "PLTR281215C00155000", "bid": 62.95, "bid_size": 60.0, "ask": 65.95, "ask_size": 220.0, "iv": 0.5604, "open_interest": 535.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0024, "vega": 0.7893, "theta": -0.022, "rho": 1.2587, "theo": 64.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-11-12T15:34:45", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "PLTR281215P00155000", "bid": 35.8, "bid_size": 136.0, "ask": 37.6, "ask_size": 84.0, "iv": 0.5575, "open_interest": 879.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0028, "vega": 0.8084, "theta": -0.0296, "rho": -1.2226, "theo": 36.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.78, "last_trade_time": "2026-11-09T15:40:19", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "PLTR281215C00160000", "bid": 61.5, "bid_size": 139.0, "ask": 62.9, "ask_size": 3.0, "iv": 0.5562, "open_interest": 1478.0, "volume": 7.0, "delta": 0.731, "gamma": 0.0024, "vega": 0.809, "theta": -0.0229, "rho": 1.255, "theo": 62.4318, "change": -2.05, "open": 64.0, "high": 64.0, "low": 60.4, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-11-13T14:00:02", "percent_change": -3.16847, "prev_day_close": 64.7000007629394}, {"option": "PLTR281215P00160000", "bid": 38.8, "bid_size": 233.0, "ask": 40.2, "ask_size": 163.0, "iv": 0.5578, "open_interest": 924.0, "volume": 6.0, "delta": -0.2989, "gamma": 0.0028, "vega": 0.8266, "theta": -0.0302, "rho": -1.2722, "theo": 39.5834, "change": 1.455, "open": 39.88, "high": 39.88, "low": 39.58, "tick": "down", "last_trade_price": 39.58, "last_trade_time": "2026-11-13T13:12:52", "percent_change": 3.81639, "prev_day_close": 38.125}, {"option": "PLTR281215C00165000", "bid": 58.85, "bid_size": 100.0, "ask": 62.05, "ask_size": 29.0, "iv": 0.5574, "open_interest": 959.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0025, "vega": 0.8274, "theta": -0.0237, "rho": 1.2496, "theo": 60.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-11-12T13:51:21", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "PLTR281215P00165000", "bid": 40.4, "bid_size": 289.0, "ask": 43.35, "ask_size": 185.0, "iv": 0.5522, "open_interest": 527.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0029, "vega": 0.8432, "theta": -0.0309, "rho": -1.3245, "theo": 42.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-11-12T11:25:58", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "PLTR281215C00170000", "bid": 57.65, "bid_size": 87.0, "ask": 59.15, "ask_size": 34.0, "iv": 0.5539, "open_interest": 1256.0, "volume": 3.0, "delta": 0.7052, "gamma": 0.0026, "vega": 0.8446, "theta": -0.0245, "rho": 1.2433, "theo": 58.5982, "change": -1.6, "open": 59.2, "high": 59.2, "low": 59.2, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-11-13T14:16:09", "percent_change": -2.63158, "prev_day_close": 60.7999992370606}, {"option": "PLTR281215P00170000", "bid": 43.7, "bid_size": 326.0, "ask": 46.45, "ask_size": 155.0, "iv": 0.5554, "open_interest": 1236.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.003, "vega": 0.8585, "theta": -0.0315, "rho": -1.378, "theo": 45.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-11-11T15:11:54", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "PLTR281215C00175000", "bid": 55.85, "bid_size": 382.0, "ask": 57.3, "ask_size": 95.0, "iv": 0.553, "open_interest": 1186.0, "volume": 5.0, "delta": 0.6925, "gamma": 0.0026, "vega": 0.8604, "theta": -0.0252, "rho": 1.2366, "theo": 56.7803, "change": -1.55, "open": 56.75, "high": 57.45, "low": 56.75, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-11-13T14:16:09", "percent_change": -2.62712, "prev_day_close": 59.0}, {"option": "PLTR281215P00175000", "bid": 47.35, "bid_size": 35.0, "ask": 49.0, "ask_size": 44.0, "iv": 0.5571, "open_interest": 693.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0031, "vega": 0.8721, "theta": -0.0321, "rho": -1.425, "theo": 48.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.59, "last_trade_time": "2026-11-06T11:21:04", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "PLTR281215C00180000", "bid": 54.4, "bid_size": 163.0, "ask": 55.55, "ask_size": 97.0, "iv": 0.5538, "open_interest": 3165.0, "volume": 8.0, "delta": 0.6798, "gamma": 0.0027, "vega": 0.875, "theta": -0.0259, "rho": 1.229, "theo": 55.0253, "change": -0.925, "open": 56.18, "high": 56.18, "low": 56.15, "tick": "down", "last_trade_price": 56.15, "last_trade_time": "2026-11-13T15:08:27", "percent_change": -1.62068, "prev_day_close": 57.0750007629394}, {"option": "PLTR281215P00180000", "bid": 49.7, "bid_size": 497.0, "ask": 51.65, "ask_size": 405.0, "iv": 0.5507, "open_interest": 3734.0, "volume": 104.0, "delta": -0.3592, "gamma": 0.0032, "vega": 0.8842, "theta": -0.0326, "rho": -1.4743, "theo": 50.9982, "change": 2.3, "open": 49.85, "high": 51.7, "low": 49.85, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-11-13T10:35:42", "percent_change": 4.65587, "prev_day_close": 49.3999996185303}, {"option": "PLTR281215C00185000", "bid": 52.4, "bid_size": 165.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.5513, "open_interest": 1451.0, "volume": 12.0, "delta": 0.6672, "gamma": 0.0027, "vega": 0.8884, "theta": -0.0265, "rho": 1.2199, "theo": 53.3319, "change": -1.7, "open": 53.75, "high": 53.75, "low": 53.75, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-11-13T15:02:41", "percent_change": -3.06583, "prev_day_close": 55.4500007629394}, {"option": "PLTR281215P00185000", "bid": 52.7, "bid_size": 302.0, "ask": 55.15, "ask_size": 85.0, "iv": 0.552, "open_interest": 624.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0033, "vega": 0.8944, "theta": -0.0331, "rho": -1.5133, "theo": 54.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-11-10T13:30:37", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "PLTR281215C00190000", "bid": 50.8, "bid_size": 110.0, "ask": 52.2, "ask_size": 26.0, "iv": 0.5502, "open_interest": 815.0, "volume": 6.0, "delta": 0.6548, "gamma": 0.0028, "vega": 0.9007, "theta": -0.0271, "rho": 1.2095, "theo": 51.6992, "change": -1.64, "open": 50.33, "high": 52.11, "low": 50.33, "tick": "up", "last_trade_price": 52.11, "last_trade_time": "2026-11-13T14:37:52", "percent_change": -3.05116, "prev_day_close": 53.75}, {"option": "PLTR281215P00190000", "bid": 55.35, "bid_size": 280.0, "ask": 58.6, "ask_size": 216.0, "iv": 0.5503, "open_interest": 182.0, "volume": 1.0, "delta": -0.3894, "gamma": 0.0034, "vega": 0.9034, "theta": -0.0335, "rho": -1.5584, "theo": 57.1689, "change": 2.65, "open": 58.2, "high": 58.2, "low": 58.2, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-11-13T10:37:24", "percent_change": 4.77047, "prev_day_close": 55.5500011444092}, {"option": "PLTR281215C00195000", "bid": 49.1, "bid_size": 72.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.5486, "open_interest": 817.0, "volume": 1.0, "delta": 0.6425, "gamma": 0.0028, "vega": 0.9118, "theta": -0.0276, "rho": 1.1986, "theo": 50.1254, "change": -2.8, "open": 49.4, "high": 49.4, "low": 49.4, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-11-13T11:16:10", "percent_change": -5.36399, "prev_day_close": 52.2000007629394}, {"option": "PLTR281215P00195000", "bid": 59.5, "bid_size": 79.0, "ask": 61.15, "ask_size": 82.0, "iv": 0.551, "open_interest": 134.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0034, "vega": 0.91, "theta": -0.0339, "rho": -1.6018, "theo": 60.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-11-12T10:31:47", "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "PLTR281215C00200000", "bid": 48.05, "bid_size": 171.0, "ask": 49.15, "ask_size": 96.0, "iv": 0.5507, "open_interest": 4810.0, "volume": 17.0, "delta": 0.6304, "gamma": 0.0028, "vega": 0.9219, "theta": -0.0281, "rho": 1.1877, "theo": 48.608, "change": -1.1, "open": 47.74, "high": 49.4, "low": 47.45, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-11-13T14:39:21", "percent_change": -2.17822, "prev_day_close": 50.5}, {"option": "PLTR281215P00200000", "bid": 62.25, "bid_size": 150.0, "ask": 64.6, "ask_size": 107.0, "iv": 0.5487, "open_interest": 1945.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0035, "vega": 0.9165, "theta": -0.0343, "rho": -1.638, "theo": 63.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-11-10T10:13:38", "percent_change": 0.0, "prev_day_close": 61.7750015258789}, {"option": "PLTR281215C00210000", "bid": 44.95, "bid_size": 319.0, "ask": 47.1, "ask_size": 430.0, "iv": 0.5525, "open_interest": 2357.0, "volume": 4.0, "delta": 0.6065, "gamma": 0.0029, "vega": 0.939, "theta": -0.0289, "rho": 1.1644, "theo": 45.7334, "change": -1.35, "open": 44.86, "high": 46.2, "low": 44.86, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-13T15:52:42", "percent_change": -2.83912, "prev_day_close": 47.5500011444092}, {"option": "PLTR281215P00210000", "bid": 68.55, "bid_size": 142.0, "ask": 72.1, "ask_size": 145.0, "iv": 0.5493, "open_interest": 211.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0036, "vega": 0.9227, "theta": -0.0349, "rho": -1.7102, "theo": 70.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.82, "last_trade_time": "2026-11-05T11:11:31", "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "PLTR281215C00220000", "bid": 41.45, "bid_size": 320.0, "ask": 44.6, "ask_size": 355.0, "iv": 0.5479, "open_interest": 1562.0, "volume": 3.0, "delta": 0.5834, "gamma": 0.0029, "vega": 0.9519, "theta": -0.0296, "rho": 1.1377, "theo": 43.0624, "change": -2.14, "open": 42.81, "high": 42.81, "low": 42.81, "tick": "no_change", "last_trade_price": 42.81, "last_trade_time": "2026-11-13T11:41:21", "percent_change": -4.76085, "prev_day_close": 44.9500007629394}, {"option": "PLTR281215P00220000", "bid": 76.2, "bid_size": 86.0, "ask": 77.85, "ask_size": 29.0, "iv": 0.5452, "open_interest": 2078.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0038, "vega": 0.9243, "theta": -0.0353, "rho": -1.7598, "theo": 77.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2026-11-10T15:50:03", "percent_change": 0.0, "prev_day_close": 75.2250022888184}, {"option": "PLTR281215C00230000", "bid": 40.05, "bid_size": 28.0, "ask": 41.95, "ask_size": 183.0, "iv": 0.5517, "open_interest": 1366.0, "volume": 11.0, "delta": 0.561, "gamma": 0.003, "vega": 0.9614, "theta": -0.0302, "rho": 1.1105, "theo": 40.582, "change": -1.245, "open": 40.0, "high": 41.28, "low": 40.0, "tick": "up", "last_trade_price": 41.28, "last_trade_time": "2026-11-13T15:05:58", "percent_change": -2.92769, "prev_day_close": 42.5249996185303}, {"option": "PLTR281215P00230000", "bid": 83.5, "bid_size": 87.0, "ask": 85.6, "ask_size": 59.0, "iv": 0.5476, "open_interest": 451.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0039, "vega": 0.9211, "theta": -0.0357, "rho": -1.8141, "theo": 84.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-11-09T14:51:04", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "PLTR281215C00240000", "bid": 37.7, "bid_size": 101.0, "ask": 38.85, "ask_size": 80.0, "iv": 0.5466, "open_interest": 1388.0, "volume": 11.0, "delta": 0.5394, "gamma": 0.003, "vega": 0.9679, "theta": -0.0306, "rho": 1.0834, "theo": 38.2752, "change": -1.855, "open": 38.0, "high": 38.07, "low": 37.79, "tick": "up", "last_trade_price": 38.07, "last_trade_time": "2026-11-13T11:32:01", "percent_change": -4.64621, "prev_day_close": 39.9249992370606}, {"option": "PLTR281215P00240000", "bid": 90.4, "bid_size": 140.0, "ask": 92.95, "ask_size": 94.0, "iv": 0.5434, "open_interest": 1081.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.004, "vega": 0.9106, "theta": -0.036, "rho": -1.8426, "theo": 91.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.66, "last_trade_time": "2026-11-05T14:24:47", "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "PLTR281215C00250000", "bid": 35.6, "bid_size": 176.0, "ask": 36.7, "ask_size": 11.0, "iv": 0.5462, "open_interest": 3230.0, "volume": 8.0, "delta": 0.5186, "gamma": 0.003, "vega": 0.9712, "theta": -0.0309, "rho": 1.0542, "theo": 36.1299, "change": -1.795, "open": 37.15, "high": 37.15, "low": 35.0, "tick": "up", "last_trade_price": 35.93, "last_trade_time": "2026-11-13T10:58:44", "percent_change": -4.75812, "prev_day_close": 37.7250003814697}, {"option": "PLTR281215P00250000", "bid": 97.8, "bid_size": 167.0, "ask": 100.95, "ask_size": 122.0, "iv": 0.5433, "open_interest": 183.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0041, "vega": 0.8954, "theta": -0.0361, "rho": -1.8736, "theo": 99.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-10-22T15:50:45", "percent_change": 0.0, "prev_day_close": 97.0749969482422}, {"option": "PLTR281215C00260000", "bid": 33.65, "bid_size": 54.0, "ask": 35.2, "ask_size": 344.0, "iv": 0.5485, "open_interest": 866.0, "volume": 1.0, "delta": 0.4986, "gamma": 0.003, "vega": 0.9718, "theta": -0.0311, "rho": 1.0246, "theo": 34.1358, "change": -2.375, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-13T11:14:20", "percent_change": -6.65732, "prev_day_close": 35.6749992370606}, {"option": "PLTR281215P00260000", "bid": 105.65, "bid_size": 109.0, "ask": 109.2, "ask_size": 113.0, "iv": 0.5451, "open_interest": 74.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0042, "vega": 0.8778, "theta": -0.0362, "rho": -1.8893, "theo": 107.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.86, "last_trade_time": "2026-10-20T12:25:38", "percent_change": 0.0, "prev_day_close": 104.924999237061}, {"option": "PLTR281215C00270000", "bid": 31.1, "bid_size": 59.0, "ask": 33.6, "ask_size": 101.0, "iv": 0.5459, "open_interest": 538.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.003, "vega": 0.9705, "theta": -0.0312, "rho": 0.9964, "theo": 32.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.35, "last_trade_time": "2026-11-11T15:30:04", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "PLTR281215P00270000", "bid": 113.7, "bid_size": 46.0, "ask": 116.8, "ask_size": 14.0, "iv": 0.5424, "open_interest": 130.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0042, "vega": 0.8559, "theta": -0.0361, "rho": -1.8676, "theo": 115.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.69, "last_trade_time": "2026-10-20T12:59:08", "percent_change": 0.0, "prev_day_close": 112.824996948242}, {"option": "PLTR281215C00280000", "bid": 30.0, "bid_size": 62.0, "ask": 32.0, "ask_size": 103.0, "iv": 0.5496, "open_interest": 652.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.003, "vega": 0.9671, "theta": -0.0312, "rho": 0.968, "theo": 30.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-12T12:01:02", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PLTR281215P00280000", "bid": 121.9, "bid_size": 35.0, "ask": 124.95, "ask_size": 26.0, "iv": 0.5416, "open_interest": 152.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0043, "vega": 0.8294, "theta": -0.0361, "rho": -1.8608, "theo": 123.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.73, "last_trade_time": "2026-11-04T13:26:10", "percent_change": 0.0, "prev_day_close": 120.924999237061}, {"option": "PLTR281215C00290000", "bid": 28.25, "bid_size": 77.0, "ask": 29.45, "ask_size": 11.0, "iv": 0.5439, "open_interest": 571.0, "volume": 11.0, "delta": 0.4432, "gamma": 0.003, "vega": 0.9615, "theta": -0.0312, "rho": 0.9387, "theo": 28.9361, "change": -0.995, "open": 29.0, "high": 29.28, "low": 29.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-11-13T14:13:13", "percent_change": -3.28654, "prev_day_close": 30.2749996185303}, {"option": "PLTR281215P00290000", "bid": 130.3, "bid_size": 182.0, "ask": 133.25, "ask_size": 90.0, "iv": 0.5411, "open_interest": 388.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0044, "vega": 0.8018, "theta": -0.0359, "rho": -1.8211, "theo": 132.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.89, "last_trade_time": "2026-10-19T11:36:05", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "PLTR281215C00300000", "bid": 26.95, "bid_size": 102.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.5452, "open_interest": 3091.0, "volume": 16.0, "delta": 0.4263, "gamma": 0.003, "vega": 0.9544, "theta": -0.0311, "rho": 0.9102, "theo": 27.4325, "change": -1.075, "open": 28.22, "high": 28.22, "low": 26.35, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-13T15:35:12", "percent_change": -3.74891, "prev_day_close": 28.6749992370606}, {"option": "PLTR281215P00300000", "bid": 139.1, "bid_size": 179.0, "ask": 141.85, "ask_size": 107.0, "iv": 0.543, "open_interest": 199.0, "volume": 5.0, "delta": -0.6958, "gamma": 0.0044, "vega": 0.7611, "theta": -0.0357, "rho": -1.8021, "theo": 140.6097, "change": 4.8, "open": 140.15, "high": 142.3, "low": 139.81, "tick": "up", "last_trade_price": 142.3, "last_trade_time": "2026-11-13T10:57:53", "percent_change": 3.49091, "prev_day_close": 137.5}, {"option": "PLTR281215C00310000", "bid": 25.4, "bid_size": 33.0, "ask": 27.05, "ask_size": 52.0, "iv": 0.5469, "open_interest": 187.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0029, "vega": 0.9464, "theta": -0.031, "rho": 0.8832, "theo": 26.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.83, "last_trade_time": "2026-11-11T10:24:26", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "PLTR281215P00310000", "bid": 147.7, "bid_size": 42.0, "ask": 150.45, "ask_size": 15.0, "iv": 0.542, "open_interest": 11.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0045, "vega": 0.7322, "theta": -0.0355, "rho": -1.7362, "theo": 149.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.45, "last_trade_time": "2026-11-02T14:52:16", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "PLTR281215C00320000", "bid": 24.05, "bid_size": 79.0, "ask": 25.75, "ask_size": 72.0, "iv": 0.5469, "open_interest": 734.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0029, "vega": 0.9373, "theta": -0.0307, "rho": 0.8566, "theo": 24.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.02, "last_trade_time": "2026-11-12T15:03:01", "percent_change": 0.0, "prev_day_close": 25.8250007629395}, {"option": "PLTR281215P00320000", "bid": 156.3, "bid_size": 26.0, "ask": 159.7, "ask_size": 10.0, "iv": 0.5435, "open_interest": 57.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0045, "vega": 0.6798, "theta": -0.0351, "rho": -1.6636, "theo": 158.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.79, "last_trade_time": "2026-11-02T14:54:27", "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "PLTR281215C00330000", "bid": 21.95, "bid_size": 87.0, "ask": 24.95, "ask_size": 376.0, "iv": 0.5446, "open_interest": 331.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0029, "vega": 0.9268, "theta": -0.0305, "rho": 0.8298, "theo": 23.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T10:50:39", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PLTR281215P00330000", "bid": 165.25, "bid_size": 59.0, "ask": 168.85, "ask_size": 10.0, "iv": 0.5454, "open_interest": 74.0, "volume": 1.0, "delta": -0.768, "gamma": 0.0046, "vega": 0.6463, "theta": -0.0349, "rho": -1.6378, "theo": 167.0278, "change": 1.01, "open": 164.96, "high": 164.96, "low": 164.96, "tick": "up", "last_trade_price": 164.96, "last_trade_time": "2026-11-13T09:50:47", "percent_change": 0.616039, "prev_day_close": 163.950004577637}, {"option": "PLTR281215C00340000", "bid": 21.8, "bid_size": 67.0, "ask": 22.85, "ask_size": 11.0, "iv": 0.5451, "open_interest": 1976.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0028, "vega": 0.9152, "theta": -0.0302, "rho": 0.8035, "theo": 22.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T12:48:06", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "PLTR281215P00340000", "bid": 174.3, "bid_size": 101.0, "ask": 177.5, "ask_size": 118.0, "iv": 0.5418, "open_interest": 470.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0046, "vega": 0.5879, "theta": -0.0344, "rho": -1.4182, "theo": 176.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.94, "last_trade_time": "2026-11-11T15:11:01", "percent_change": 0.0, "prev_day_close": 172.950004577637}, {"option": "PLTR281215C00350000", "bid": 20.85, "bid_size": 57.0, "ask": 21.75, "ask_size": 13.0, "iv": 0.5459, "open_interest": 1057.0, "volume": 100.0, "delta": 0.3522, "gamma": 0.0028, "vega": 0.9032, "theta": -0.0299, "rho": 0.7785, "theo": 21.2602, "change": -0.745, "open": 21.48, "high": 21.48, "low": 21.48, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-11-13T15:51:07", "percent_change": -3.35208, "prev_day_close": 22.2250003814697}, {"option": "PLTR281215P00350000", "bid": 183.5, "bid_size": 20.0, "ask": 186.65, "ask_size": 70.0, "iv": 0.5416, "open_interest": 194.0, "volume": 6.0, "delta": -0.8142, "gamma": 0.0047, "vega": 0.546, "theta": -0.0344, "rho": -1.4268, "theo": 185.2791, "change": 5.075, "open": 184.35, "high": 186.8, "low": 183.07, "tick": "up", "last_trade_price": 186.8, "last_trade_time": "2026-11-13T10:57:53", "percent_change": 2.79268, "prev_day_close": 181.724998474121}, {"option": "PLTR281215C00360000", "bid": 19.1, "bid_size": 183.0, "ask": 21.45, "ask_size": 245.0, "iv": 0.546, "open_interest": 580.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0027, "vega": 0.891, "theta": -0.0296, "rho": 0.7548, "theo": 20.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.66, "last_trade_time": "2026-11-11T15:34:19", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "PLTR281215P00360000", "bid": 192.75, "bid_size": 128.0, "ask": 196.3, "ask_size": 118.0, "iv": 0.5458, "open_interest": 109.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0048, "vega": 0.5119, "theta": -0.034, "rho": -1.3309, "theo": 194.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.05, "last_trade_time": "2026-11-12T09:44:33", "percent_change": 0.0, "prev_day_close": 191.125}, {"option": "PLTR281215C00370000", "bid": 17.75, "bid_size": 233.0, "ask": 20.25, "ask_size": 80.0, "iv": 0.5425, "open_interest": 285.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0027, "vega": 0.8783, "theta": -0.0292, "rho": 0.7316, "theo": 19.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-10T12:08:40", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PLTR281215P00370000", "bid": 202.15, "bid_size": 93.0, "ask": 205.7, "ask_size": 121.0, "iv": 0.5458, "open_interest": 145.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0047, "vega": 0.4397, "theta": -0.0323, "rho": -1.0946, "theo": 203.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.74, "last_trade_time": "2026-11-09T13:51:37", "percent_change": 0.0, "prev_day_close": 200.174995422363}, {"option": "PLTR281215C00380000", "bid": 18.0, "bid_size": 119.0, "ask": 18.9, "ask_size": 30.0, "iv": 0.5467, "open_interest": 3458.0, "volume": 5.0, "delta": 0.3151, "gamma": 0.0027, "vega": 0.8648, "theta": -0.0288, "rho": 0.7085, "theo": 18.4088, "change": -0.97, "open": 18.25, "high": 18.28, "low": 18.25, "tick": "up", "last_trade_price": 18.28, "last_trade_time": "2026-11-13T12:19:36", "percent_change": -5.03896, "prev_day_close": 19.25}, {"option": "PLTR281215P00380000", "bid": 211.65, "bid_size": 19.0, "ask": 215.2, "ask_size": 37.0, "iv": 0.5463, "open_interest": 202.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0047, "vega": 0.3903, "theta": -0.0323, "rho": -1.0762, "theo": 213.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.05, "last_trade_time": "2026-11-11T09:41:58", "percent_change": 0.0, "prev_day_close": 209.950004577637}, {"option": "PLTR281215C00390000", "bid": 16.9, "bid_size": 442.0, "ask": 18.0, "ask_size": 174.0, "iv": 0.5451, "open_interest": 9281.0, "volume": 143.0, "delta": 0.3038, "gamma": 0.0026, "vega": 0.8508, "theta": -0.0284, "rho": 0.6859, "theo": 17.5706, "change": -0.675, "open": 18.0, "high": 18.0, "low": 16.88, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-13T15:51:07", "percent_change": -3.69357, "prev_day_close": 18.2749996185303}, {"option": "PLTR281215P00390000", "bid": 221.2, "bid_size": 40.0, "ask": 224.7, "ask_size": 59.0, "iv": 0.5461, "open_interest": 350.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0048, "vega": 0.3618, "theta": -0.0317, "rho": -0.7812, "theo": 222.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.01, "last_trade_time": "2026-11-09T13:53:16", "percent_change": 0.0, "prev_day_close": 219.474998474121}, {"option": "PLTR290119C00005000", "bid": 161.5, "bid_size": 16.0, "ask": 166.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.093, "theo": 164.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.09, "last_trade_time": "2026-11-12T09:33:44", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "PLTR290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 100.0, "iv": 1.3441, "open_interest": 209.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0064, "theta": -0.0004, "rho": -0.0042, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T11:16:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PLTR290119C00010000", "bid": 157.3, "bid_size": 15.0, "ask": 162.0, "ask_size": 91.0, "iv": 0.8634, "open_interest": 249.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.1841, "theo": 159.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.15, "last_trade_time": "2026-11-12T15:40:56", "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "PLTR290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 11.0, "iv": 1.4522, "open_interest": 23.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.015, "theta": -0.0008, "rho": -0.0101, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:26", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "PLTR290119C00015000", "bid": 153.0, "bid_size": 16.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.7055, "open_interest": 497.0, "volume": 450.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0265, "theta": 0.0, "rho": 0.2721, "theo": 155.365, "change": -5.875, "open": 157.4, "high": 157.6, "low": 152.4, "tick": "down", "last_trade_price": 152.4, "last_trade_time": "2026-11-13T10:37:39", "percent_change": -3.71189, "prev_day_close": 158.275001525879}, {"option": "PLTR290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 42.0, "iv": 0.8942, "open_interest": 15.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.027, "theta": -0.0013, "rho": -0.0189, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T13:15:54", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "PLTR290119C00020000", "bid": 148.8, "bid_size": 24.0, "ask": 153.45, "ask_size": 25.0, "iv": 0.7813, "open_interest": 424.0, "volume": 6.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.041, "theta": 0.0, "rho": 0.3572, "theo": 151.1003, "change": -3.55, "open": 151.0, "high": 151.2, "low": 150.85, "tick": "down", "last_trade_price": 150.85, "last_trade_time": "2026-11-13T15:56:58", "percent_change": -2.29922, "prev_day_close": 154.400001525879}, {"option": "PLTR290119P00020000", "bid": 0.23, "bid_size": 12.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7387, "open_interest": 34.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0418, "theta": -0.0019, "rho": -0.0304, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:57:12", "percent_change": 0.0, "prev_day_close": 0.439999990165234}, {"option": "PLTR290119C00025000", "bid": 144.8, "bid_size": 15.0, "ask": 149.0, "ask_size": 18.0, "iv": 0.7449, "open_interest": 56.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0576, "theta": 0.0, "rho": 0.4395, "theo": 146.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.49, "last_trade_time": "2026-11-10T12:47:10", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "PLTR290119P00025000", "bid": 0.22, "bid_size": 42.0, "ask": 1.63, "ask_size": 52.0, "iv": 0.7667, "open_interest": 26.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.059, "theta": -0.0026, "rho": -0.0444, "theo": 0.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:58:23", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "PLTR290119C00030000", "bid": 140.8, "bid_size": 11.0, "ask": 144.55, "ask_size": 15.0, "iv": 0.7096, "open_interest": 99.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0766, "theta": 0.0, "rho": 0.5187, "theo": 142.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.52, "last_trade_time": "2026-11-12T14:44:28", "percent_change": 0.0, "prev_day_close": 146.275001525879}, {"option": "PLTR290119P00030000", "bid": 0.61, "bid_size": 118.0, "ask": 1.45, "ask_size": 105.0, "iv": 0.7094, "open_interest": 20.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0782, "theta": -0.0034, "rho": -0.0611, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T14:43:28", "percent_change": 0.0, "prev_day_close": 1.25500002503395}, {"option": "PLTR290119C00035000", "bid": 136.5, "bid_size": 20.0, "ask": 140.5, "ask_size": 10.0, "iv": 0.6708, "open_interest": 853.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.0974, "theta": 0.0, "rho": 0.5951, "theo": 138.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.06, "last_trade_time": "2026-11-10T10:27:41", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "PLTR290119P00035000", "bid": 0.7, "bid_size": 46.0, "ask": 1.88, "ask_size": 46.0, "iv": 0.6787, "open_interest": 64.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.0997, "theta": -0.0041, "rho": -0.0804, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:14:08", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PLTR290119C00040000", "bid": 132.5, "bid_size": 16.0, "ask": 136.5, "ask_size": 31.0, "iv": 0.6697, "open_interest": 160.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0003, "vega": 0.1205, "theta": 0.0, "rho": 0.6679, "theo": 134.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.45, "last_trade_time": "2026-11-12T11:34:54", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "PLTR290119P00040000", "bid": 1.56, "bid_size": 46.0, "ask": 2.02, "ask_size": 46.0, "iv": 0.6696, "open_interest": 357.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1234, "theta": -0.005, "rho": -0.1025, "theo": 1.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:05:11", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "PLTR290119C00045000", "bid": 128.5, "bid_size": 68.0, "ask": 132.5, "ask_size": 72.0, "iv": 0.6536, "open_interest": 49.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0004, "vega": 0.1454, "theta": 0.0, "rho": 0.7373, "theo": 130.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.15, "last_trade_time": "2026-11-09T13:57:51", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "PLTR290119P00045000", "bid": 1.97, "bid_size": 167.0, "ask": 2.63, "ask_size": 158.0, "iv": 0.656, "open_interest": 85.0, "volume": 12.0, "delta": -0.0255, "gamma": 0.0004, "vega": 0.1494, "theta": -0.0059, "rho": -0.128, "theo": 2.2668, "change": -0.05, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-13T11:56:18", "percent_change": -2.04081, "prev_day_close": 2.44999992847443}, {"option": "PLTR290119C00050000", "bid": 124.5, "bid_size": 182.0, "ask": 129.0, "ask_size": 161.0, "iv": 0.6502, "open_interest": 369.0, "volume": 1.0, "delta": 0.973, "gamma": 0.0004, "vega": 0.1726, "theta": 0.0, "rho": 0.8024, "theo": 126.5668, "change": -2.475, "open": 128.0, "high": 128.0, "low": 128.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-13T14:09:55", "percent_change": -1.89691, "prev_day_close": 130.474998474121}, {"option": "PLTR290119P00050000", "bid": 2.48, "bid_size": 70.0, "ask": 3.25, "ask_size": 42.0, "iv": 0.6428, "open_interest": 208.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0004, "vega": 0.177, "theta": -0.0068, "rho": -0.1565, "theo": 2.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-05T14:46:59", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "PLTR290119C00055000", "bid": 121.0, "bid_size": 101.0, "ask": 125.0, "ask_size": 164.0, "iv": 0.642, "open_interest": 172.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0005, "vega": 0.2013, "theta": 0.0, "rho": 0.8636, "theo": 122.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.43, "last_trade_time": "2026-11-12T15:45:38", "percent_change": 0.0, "prev_day_close": 126.425003051758}, {"option": "PLTR290119P00055000", "bid": 2.72, "bid_size": 46.0, "ask": 4.05, "ask_size": 46.0, "iv": 0.6253, "open_interest": 39.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0005, "vega": 0.207, "theta": -0.0078, "rho": -0.1887, "theo": 3.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:55:10", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "PLTR290119C00060000", "bid": 116.5, "bid_size": 96.0, "ask": 121.0, "ask_size": 83.0, "iv": 0.6092, "open_interest": 51.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0006, "vega": 0.232, "theta": 0.0, "rho": 0.92, "theo": 118.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.05, "last_trade_time": "2026-11-05T10:09:28", "percent_change": 0.0, "prev_day_close": 122.275001525879}, {"option": "PLTR290119P00060000", "bid": 3.4, "bid_size": 70.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.6155, "open_interest": 227.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0006, "vega": 0.2392, "theta": -0.0089, "rho": -0.2248, "theo": 4.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T14:13:14", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PLTR290119C00065000", "bid": 113.5, "bid_size": 70.0, "ask": 117.5, "ask_size": 69.0, "iv": 0.6181, "open_interest": 46.0, "volume": 1.0, "delta": 0.952, "gamma": 0.0007, "vega": 0.2639, "theta": 0.0, "rho": 0.9719, "theo": 115.2771, "change": -2.75, "open": 116.0, "high": 116.0, "low": 116.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-13T15:29:32", "percent_change": -2.31579, "prev_day_close": 118.75}, {"option": "PLTR290119P00065000", "bid": 4.25, "bid_size": 170.0, "ask": 5.25, "ask_size": 55.0, "iv": 0.6008, "open_interest": 58.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0007, "vega": 0.272, "theta": -0.01, "rho": -0.2638, "theo": 4.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-05T15:38:32", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PLTR290119C00070000", "bid": 110.1, "bid_size": 37.0, "ask": 114.0, "ask_size": 74.0, "iv": 0.6143, "open_interest": 70.0, "volume": 1.0, "delta": 0.9437, "gamma": 0.0008, "vega": 0.2969, "theta": 0.0, "rho": 1.0196, "theo": 111.7018, "change": -1.95, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-11-13T09:36:23", "percent_change": -1.69639, "prev_day_close": 114.950000762939}, {"option": "PLTR290119P00070000", "bid": 5.1, "bid_size": 398.0, "ask": 6.45, "ask_size": 67.0, "iv": 0.5984, "open_interest": 14.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0008, "vega": 0.3062, "theta": -0.0112, "rho": -0.306, "theo": 5.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:20:31", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PLTR290119C00075000", "bid": 106.5, "bid_size": 55.0, "ask": 110.5, "ask_size": 56.0, "iv": 0.6048, "open_interest": 61.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0009, "vega": 0.331, "theta": -0.0008, "rho": 1.0623, "theo": 108.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.42, "last_trade_time": "2026-11-11T13:28:04", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "PLTR290119P00075000", "bid": 6.65, "bid_size": 166.0, "ask": 7.45, "ask_size": 54.0, "iv": 0.6002, "open_interest": 888.0, "volume": 0.0, "delta": -0.072, "gamma": 0.001, "vega": 0.3412, "theta": -0.0124, "rho": -0.3518, "theo": 6.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.47, "last_trade_time": "2026-11-05T15:04:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PLTR290119C00080000", "bid": 103.0, "bid_size": 61.0, "ask": 107.0, "ask_size": 38.0, "iv": 0.5955, "open_interest": 49.0, "volume": 21.0, "delta": 0.9254, "gamma": 0.001, "vega": 0.365, "theta": -0.0023, "rho": 1.1014, "theo": 104.8491, "change": -5.22, "open": 107.13, "high": 107.13, "low": 103.18, "tick": "down", "last_trade_price": 103.18, "last_trade_time": "2026-11-13T10:42:05", "percent_change": -4.8155, "prev_day_close": 108.400001525879}, {"option": "PLTR290119P00080000", "bid": 7.75, "bid_size": 137.0, "ask": 8.5, "ask_size": 69.0, "iv": 0.5933, "open_interest": 537.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0011, "vega": 0.3769, "theta": -0.0136, "rho": -0.4004, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-10T12:17:19", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "PLTR290119C00085000", "bid": 99.5, "bid_size": 84.0, "ask": 104.0, "ask_size": 90.0, "iv": 0.5913, "open_interest": 20.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0011, "vega": 0.3995, "theta": -0.0039, "rho": 1.1362, "theo": 101.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-11-12T13:08:44", "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "PLTR290119P00085000", "bid": 8.95, "bid_size": 169.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.5874, "open_interest": 121.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0012, "vega": 0.4126, "theta": -0.0148, "rho": -0.4508, "theo": 9.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-11T14:34:37", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "PLTR290119C00090000", "bid": 96.5, "bid_size": 82.0, "ask": 100.5, "ask_size": 24.0, "iv": 0.5854, "open_interest": 20.0, "volume": 1.0, "delta": 0.9049, "gamma": 0.0012, "vega": 0.4341, "theta": -0.0054, "rho": 1.1666, "theo": 98.3959, "change": -5.07, "open": 96.73, "high": 96.73, "low": 96.73, "tick": "down", "last_trade_price": 96.73, "last_trade_time": "2026-11-13T10:42:05", "percent_change": -4.98035, "prev_day_close": 101.799999237061}, {"option": "PLTR290119P00090000", "bid": 10.45, "bid_size": 151.0, "ask": 11.2, "ask_size": 246.0, "iv": 0.5868, "open_interest": 201.0, "volume": 24.0, "delta": -0.1042, "gamma": 0.0013, "vega": 0.4486, "theta": -0.016, "rho": -0.5042, "theo": 10.6506, "change": 0.205, "open": 10.55, "high": 11.47, "low": 10.55, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-11-13T14:42:47", "percent_change": 1.9759, "prev_day_close": 10.375}, {"option": "PLTR290119C00095000", "bid": 93.55, "bid_size": 166.0, "ask": 97.35, "ask_size": 182.0, "iv": 0.5823, "open_interest": 41.0, "volume": 2.0, "delta": 0.894, "gamma": 0.0013, "vega": 0.4679, "theta": -0.0068, "rho": 1.194, "theo": 95.3198, "change": -4.745, "open": 94.03, "high": 94.03, "low": 94.03, "tick": "up", "last_trade_price": 94.03, "last_trade_time": "2026-11-13T10:13:39", "percent_change": -4.80385, "prev_day_close": 98.7750015258789}, {"option": "PLTR290119P00095000", "bid": 11.4, "bid_size": 237.0, "ask": 13.2, "ask_size": 293.0, "iv": 0.5833, "open_interest": 53.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0014, "vega": 0.4842, "theta": -0.0172, "rho": -0.5599, "theo": 12.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-12T15:25:25", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "PLTR290119C00100000", "bid": 90.5, "bid_size": 51.0, "ask": 94.5, "ask_size": 174.0, "iv": 0.5797, "open_interest": 99.0, "volume": 1.0, "delta": 0.8828, "gamma": 0.0014, "vega": 0.5014, "theta": -0.0083, "rho": 1.2177, "theo": 92.3413, "change": -3.425, "open": 92.25, "high": 92.25, "low": 92.25, "tick": "down", "last_trade_price": 92.25, "last_trade_time": "2026-11-13T10:55:39", "percent_change": -3.57983, "prev_day_close": 95.6750030517578}, {"option": "PLTR290119P00100000", "bid": 13.1, "bid_size": 231.0, "ask": 15.2, "ask_size": 229.0, "iv": 0.5857, "open_interest": 227.0, "volume": 4.0, "delta": -0.1283, "gamma": 0.0015, "vega": 0.5183, "theta": -0.0183, "rho": -0.6161, "theo": 13.672, "change": 0.6, "open": 14.0, "high": 14.01, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-13T13:49:57", "percent_change": 4.54546, "prev_day_close": 13.1999998092651}, {"option": "PLTR290119C00105000", "bid": 87.5, "bid_size": 185.0, "ask": 92.0, "ask_size": 250.0, "iv": 0.5792, "open_interest": 59.0, "volume": 6.0, "delta": 0.8712, "gamma": 0.0015, "vega": 0.5345, "theta": -0.0097, "rho": 1.2375, "theo": 89.4602, "change": -2.395, "open": 87.98, "high": 90.48, "low": 87.98, "tick": "up", "last_trade_price": 90.48, "last_trade_time": "2026-11-13T13:12:19", "percent_change": -2.57873, "prev_day_close": 92.875}, {"option": "PLTR290119P00105000", "bid": 14.9, "bid_size": 164.0, "ask": 15.75, "ask_size": 23.0, "iv": 0.5735, "open_interest": 52.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0016, "vega": 0.5524, "theta": -0.0194, "rho": -0.6756, "theo": 15.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-11-11T11:54:17", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "PLTR290119C00110000", "bid": 85.0, "bid_size": 98.0, "ask": 88.4, "ask_size": 240.0, "iv": 0.5719, "open_interest": 173.0, "volume": 7.0, "delta": 0.8594, "gamma": 0.0016, "vega": 0.5663, "theta": -0.0111, "rho": 1.2548, "theo": 86.6734, "change": -2.675, "open": 87.5, "high": 87.5, "low": 87.5, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-11-13T15:09:20", "percent_change": -2.96645, "prev_day_close": 90.1749992370606}, {"option": "PLTR290119P00110000", "bid": 16.9, "bid_size": 4.0, "ask": 18.55, "ask_size": 264.0, "iv": 0.5818, "open_interest": 277.0, "volume": 31.0, "delta": -0.154, "gamma": 0.0018, "vega": 0.5856, "theta": -0.0206, "rho": -0.7341, "theo": 17.1139, "change": 0.425, "open": 17.38, "high": 17.95, "low": 17.05, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-11-13T15:19:11", "percent_change": 2.55639, "prev_day_close": 16.625}, {"option": "PLTR290119C00115000", "bid": 82.0, "bid_size": 357.0, "ask": 86.5, "ask_size": 307.0, "iv": 0.5738, "open_interest": 50.0, "volume": 5.0, "delta": 0.8473, "gamma": 0.0017, "vega": 0.5972, "theta": -0.0124, "rho": 1.2697, "theo": 83.9766, "change": -5.175, "open": 85.37, "high": 86.18, "low": 81.7, "tick": "down", "last_trade_price": 81.7, "last_trade_time": "2026-11-13T10:38:24", "percent_change": -5.95683, "prev_day_close": 86.875}, {"option": "PLTR290119P00115000", "bid": 18.65, "bid_size": 56.0, "ask": 20.55, "ask_size": 413.0, "iv": 0.5793, "open_interest": 138.0, "volume": 10.0, "delta": -0.1672, "gamma": 0.0019, "vega": 0.618, "theta": -0.0216, "rho": -0.7944, "theo": 18.9767, "change": 0.35, "open": 18.75, "high": 18.75, "low": 18.75, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-11-13T14:05:51", "percent_change": 1.90217, "prev_day_close": 18.4000005722046}, {"option": "PLTR290119C00120000", "bid": 79.95, "bid_size": 253.0, "ask": 83.5, "ask_size": 401.0, "iv": 0.5729, "open_interest": 170.0, "volume": 1.0, "delta": 0.8351, "gamma": 0.0018, "vega": 0.6273, "theta": -0.0137, "rho": 1.2811, "theo": 81.3671, "change": -3.4, "open": 81.25, "high": 81.25, "low": 81.25, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-11-13T10:56:53", "percent_change": -4.01654, "prev_day_close": 84.6500015258789}, {"option": "PLTR290119P00120000", "bid": 20.7, "bid_size": 86.0, "ask": 21.8, "ask_size": 474.0, "iv": 0.5712, "open_interest": 764.0, "volume": 6.0, "delta": -0.181, "gamma": 0.002, "vega": 0.649, "theta": -0.0227, "rho": -0.8555, "theo": 20.9603, "change": 0.675, "open": 21.2, "high": 21.2, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-13T15:38:49", "percent_change": 3.32103, "prev_day_close": 20.3249998092651}, {"option": "PLTR290119C00125000", "bid": 77.45, "bid_size": 105.0, "ask": 80.95, "ask_size": 296.0, "iv": 0.5707, "open_interest": 66.0, "volume": 2.0, "delta": 0.8227, "gamma": 0.0019, "vega": 0.6562, "theta": -0.015, "rho": 1.29, "theo": 78.843, "change": -4.32, "open": 76.65, "high": 77.58, "low": 76.65, "tick": "up", "last_trade_price": 77.58, "last_trade_time": "2026-11-13T11:18:56", "percent_change": -5.27473, "prev_day_close": 81.9000015258789}, {"option": "PLTR290119P00125000", "bid": 22.15, "bid_size": 222.0, "ask": 24.3, "ask_size": 270.0, "iv": 0.5682, "open_interest": 415.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0021, "vega": 0.6779, "theta": -0.0237, "rho": -0.9159, "theo": 23.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-11T14:29:50", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PLTR290119C00130000", "bid": 75.0, "bid_size": 195.0, "ask": 78.5, "ask_size": 404.0, "iv": 0.5686, "open_interest": 51.0, "volume": 2.0, "delta": 0.8102, "gamma": 0.002, "vega": 0.6836, "theta": -0.0161, "rho": 1.2976, "theo": 76.4001, "change": -2.13, "open": 76.0, "high": 76.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-13T11:16:35", "percent_change": -2.69791, "prev_day_close": 78.9500007629394}, {"option": "PLTR290119P00130000", "bid": 24.25, "bid_size": 494.0, "ask": 26.4, "ask_size": 484.0, "iv": 0.5655, "open_interest": 180.0, "volume": 5.0, "delta": -0.209, "gamma": 0.0022, "vega": 0.706, "theta": -0.0246, "rho": -0.9752, "theo": 25.1825, "change": 1.275, "open": 25.5, "high": 25.8, "low": 25.5, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-13T11:17:55", "percent_change": 5.22006, "prev_day_close": 24.4250001907349}, {"option": "PLTR290119C00135000", "bid": 72.7, "bid_size": 150.0, "ask": 75.95, "ask_size": 135.0, "iv": 0.5659, "open_interest": 84.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.002, "vega": 0.7099, "theta": -0.0172, "rho": 1.3031, "theo": 74.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.67, "last_trade_time": "2026-11-12T13:03:16", "percent_change": 0.0, "prev_day_close": 77.0249977111816}, {"option": "PLTR290119P00135000", "bid": 27.05, "bid_size": 91.0, "ask": 28.25, "ask_size": 453.0, "iv": 0.5641, "open_interest": 269.0, "volume": 1.0, "delta": -0.2233, "gamma": 0.0023, "vega": 0.7324, "theta": -0.0256, "rho": -1.0339, "theo": 27.43, "change": 1.225, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-13T10:53:53", "percent_change": 4.59232, "prev_day_close": 26.6749992370605}, {"option": "PLTR290119C00140000", "bid": 70.0, "bid_size": 128.0, "ask": 74.0, "ask_size": 246.0, "iv": 0.5636, "open_interest": 302.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0021, "vega": 0.7351, "theta": -0.0183, "rho": 1.3059, "theo": 71.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.93, "last_trade_time": "2026-11-11T15:05:01", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "PLTR290119P00140000", "bid": 29.2, "bid_size": 92.0, "ask": 31.1, "ask_size": 400.0, "iv": 0.5666, "open_interest": 112.0, "volume": 1.0, "delta": -0.2378, "gamma": 0.0024, "vega": 0.7577, "theta": -0.0264, "rho": -1.0949, "theo": 29.7623, "change": 1.55, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-13T10:31:24", "percent_change": 5.35406, "prev_day_close": 28.9499998092651}, {"option": "PLTR290119C00145000", "bid": 67.5, "bid_size": 133.0, "ask": 71.35, "ask_size": 84.0, "iv": 0.5572, "open_interest": 92.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0022, "vega": 0.759, "theta": -0.0193, "rho": 1.3068, "theo": 69.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-11-12T12:40:22", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PLTR290119P00145000", "bid": 31.15, "bid_size": 198.0, "ask": 33.05, "ask_size": 148.0, "iv": 0.5576, "open_interest": 95.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0025, "vega": 0.7808, "theta": -0.0272, "rho": -1.1556, "theo": 32.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-11-12T11:48:51", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "PLTR290119C00150000", "bid": 65.5, "bid_size": 191.0, "ask": 69.8, "ask_size": 489.0, "iv": 0.5605, "open_interest": 490.0, "volume": 2.0, "delta": 0.7594, "gamma": 0.0023, "vega": 0.7815, "theta": -0.0203, "rho": 1.3068, "theo": 67.3918, "change": -2.475, "open": 70.2, "high": 70.2, "low": 67.95, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-11-13T13:30:36", "percent_change": -3.51438, "prev_day_close": 70.4249992370606}, {"option": "PLTR290119P00150000", "bid": 33.6, "bid_size": 243.0, "ask": 36.05, "ask_size": 242.0, "iv": 0.5592, "open_interest": 624.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0026, "vega": 0.8025, "theta": -0.028, "rho": -1.2087, "theo": 34.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-11-11T10:23:48", "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "PLTR290119C00155000", "bid": 63.5, "bid_size": 102.0, "ask": 67.5, "ask_size": 249.0, "iv": 0.558, "open_interest": 230.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0023, "vega": 0.8027, "theta": -0.0212, "rho": 1.3056, "theo": 65.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.07, "last_trade_time": "2026-11-11T11:59:04", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "PLTR290119P00155000", "bid": 36.1, "bid_size": 244.0, "ask": 38.5, "ask_size": 206.0, "iv": 0.5561, "open_interest": 86.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0027, "vega": 0.8232, "theta": -0.0288, "rho": -1.2697, "theo": 37.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.98, "last_trade_time": "2026-11-11T14:22:07", "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "PLTR290119C00160000", "bid": 62.35, "bid_size": 164.0, "ask": 64.75, "ask_size": 197.0, "iv": 0.5573, "open_interest": 195.0, "volume": 3.0, "delta": 0.734, "gamma": 0.0024, "vega": 0.8226, "theta": -0.022, "rho": 1.3024, "theo": 63.3194, "change": -2.52, "open": 64.0, "high": 64.0, "low": 63.6, "tick": "up", "last_trade_price": 63.68, "last_trade_time": "2026-11-13T15:57:06", "percent_change": -3.80664, "prev_day_close": 66.1999969482422}, {"option": "PLTR290119P00160000", "bid": 39.25, "bid_size": 142.0, "ask": 40.65, "ask_size": 16.0, "iv": 0.5546, "open_interest": 207.0, "volume": 1.0, "delta": -0.2969, "gamma": 0.0028, "vega": 0.8414, "theta": -0.0294, "rho": -1.3207, "theo": 39.9394, "change": 1.24, "open": 40.14, "high": 40.14, "low": 40.14, "tick": "up", "last_trade_price": 40.14, "last_trade_time": "2026-11-13T12:07:44", "percent_change": 3.18766, "prev_day_close": 38.9000015258789}, {"option": "PLTR290119C00165000", "bid": 60.0, "bid_size": 232.0, "ask": 63.95, "ask_size": 426.0, "iv": 0.5602, "open_interest": 75.0, "volume": 6.0, "delta": 0.7214, "gamma": 0.0024, "vega": 0.8414, "theta": -0.0228, "rho": 1.2972, "theo": 61.3861, "change": -2.05, "open": 59.7, "high": 61.6, "low": 59.7, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-11-13T13:32:10", "percent_change": -3.22074, "prev_day_close": 63.6500015258789}, {"option": "PLTR290119P00165000", "bid": 41.55, "bid_size": 272.0, "ask": 43.9, "ask_size": 117.0, "iv": 0.5537, "open_interest": 101.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0029, "vega": 0.8586, "theta": -0.0301, "rho": -1.3798, "theo": 42.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.79, "last_trade_time": "2026-11-11T15:51:55", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "PLTR290119C00170000", "bid": 58.6, "bid_size": 225.0, "ask": 60.7, "ask_size": 172.0, "iv": 0.5536, "open_interest": 120.0, "volume": 6.0, "delta": 0.7088, "gamma": 0.0025, "vega": 0.8589, "theta": -0.0236, "rho": 1.2912, "theo": 59.5197, "change": -2.05, "open": 61.0, "high": 61.0, "low": 59.37, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-11-13T15:57:06", "percent_change": -3.32253, "prev_day_close": 61.6999988555908}, {"option": "PLTR290119P00170000", "bid": 44.1, "bid_size": 244.0, "ask": 46.7, "ask_size": 273.0, "iv": 0.5508, "open_interest": 236.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.003, "vega": 0.8741, "theta": -0.0307, "rho": -1.4277, "theo": 45.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-12T15:04:03", "percent_change": 0.0, "prev_day_close": 44.3250007629394}, {"option": "PLTR290119C00175000", "bid": 56.0, "bid_size": 387.0, "ask": 59.35, "ask_size": 167.0, "iv": 0.5505, "open_interest": 140.0, "volume": 1.0, "delta": 0.6962, "gamma": 0.0026, "vega": 0.875, "theta": -0.0243, "rho": 1.2848, "theo": 57.7177, "change": -3.95, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-13T14:21:23", "percent_change": -6.53432, "prev_day_close": 60.4499988555908}, {"option": "PLTR290119P00175000", "bid": 46.0, "bid_size": 245.0, "ask": 49.9, "ask_size": 256.0, "iv": 0.546, "open_interest": 52.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0031, "vega": 0.8878, "theta": -0.0313, "rho": -1.4778, "theo": 48.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.97, "last_trade_time": "2026-11-12T10:31:46", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "PLTR290119C00180000", "bid": 54.6, "bid_size": 309.0, "ask": 57.7, "ask_size": 257.0, "iv": 0.5519, "open_interest": 333.0, "volume": 18.0, "delta": 0.6838, "gamma": 0.0026, "vega": 0.89, "theta": -0.0249, "rho": 1.2775, "theo": 55.9778, "change": -1.89, "open": 54.5, "high": 57.0, "low": 54.13, "tick": "down", "last_trade_price": 56.36, "last_trade_time": "2026-11-13T15:02:41", "percent_change": -3.24464, "prev_day_close": 58.25}, {"option": "PLTR290119P00180000", "bid": 50.15, "bid_size": 94.0, "ask": 53.5, "ask_size": 342.0, "iv": 0.5548, "open_interest": 152.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0032, "vega": 0.9001, "theta": -0.0318, "rho": -1.5262, "theo": 51.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-11T09:40:48", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "PLTR290119C00185000", "bid": 52.5, "bid_size": 241.0, "ask": 55.5, "ask_size": 168.0, "iv": 0.5458, "open_interest": 121.0, "volume": 4.0, "delta": 0.6715, "gamma": 0.0026, "vega": 0.9038, "theta": -0.0255, "rho": 1.2687, "theo": 54.2986, "change": -3.48, "open": 53.32, "high": 53.32, "low": 53.32, "tick": "down", "last_trade_price": 53.32, "last_trade_time": "2026-11-13T10:42:19", "percent_change": -6.12676, "prev_day_close": 56.7999992370606}, {"option": "PLTR290119P00185000", "bid": 52.0, "bid_size": 280.0, "ask": 55.95, "ask_size": 151.0, "iv": 0.544, "open_interest": 47.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0032, "vega": 0.9107, "theta": -0.0323, "rho": -1.5699, "theo": 54.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-11-11T15:51:55", "percent_change": 0.0, "prev_day_close": 53.2249984741211}, {"option": "PLTR290119C00190000", "bid": 51.0, "bid_size": 304.0, "ask": 55.0, "ask_size": 338.0, "iv": 0.5517, "open_interest": 194.0, "volume": 4.0, "delta": 0.6593, "gamma": 0.0027, "vega": 0.9164, "theta": -0.0261, "rho": 1.2585, "theo": 52.6791, "change": -2.71, "open": 52.67, "high": 52.67, "low": 52.39, "tick": "down", "last_trade_price": 52.39, "last_trade_time": "2026-11-13T11:01:42", "percent_change": -4.91833, "prev_day_close": 55.1000003814697}, {"option": "PLTR290119P00190000", "bid": 55.5, "bid_size": 210.0, "ask": 58.8, "ask_size": 70.0, "iv": 0.5437, "open_interest": 48.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0033, "vega": 0.9196, "theta": -0.0327, "rho": -1.6179, "theo": 57.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-11-11T13:06:07", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "PLTR290119C00195000", "bid": 49.5, "bid_size": 101.0, "ask": 53.15, "ask_size": 78.0, "iv": 0.5497, "open_interest": 158.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.0027, "vega": 0.9279, "theta": -0.0266, "rho": 1.2477, "theo": 51.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-11-12T12:42:50", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "PLTR290119P00195000", "bid": 58.5, "bid_size": 329.0, "ask": 61.85, "ask_size": 135.0, "iv": 0.5412, "open_interest": 17.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0034, "vega": 0.9276, "theta": -0.0332, "rho": -1.6612, "theo": 60.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.43, "last_trade_time": "2026-11-05T14:20:02", "percent_change": 0.0, "prev_day_close": 59.375}, {"option": "PLTR290119C00200000", "bid": 48.5, "bid_size": 319.0, "ask": 51.6, "ask_size": 367.0, "iv": 0.5514, "open_interest": 648.0, "volume": 17.0, "delta": 0.6354, "gamma": 0.0028, "vega": 0.9384, "theta": -0.0271, "rho": 1.2368, "theo": 49.6122, "change": -2.21, "open": 51.01, "high": 51.01, "low": 47.48, "tick": "down", "last_trade_price": 49.89, "last_trade_time": "2026-11-13T15:45:14", "percent_change": -4.24184, "prev_day_close": 52.1000003814697}, {"option": "PLTR290119P00200000", "bid": 62.1, "bid_size": 405.0, "ask": 65.3, "ask_size": 419.0, "iv": 0.5433, "open_interest": 180.0, "volume": 1.0, "delta": -0.4165, "gamma": 0.0035, "vega": 0.9329, "theta": -0.0335, "rho": -1.6897, "theo": 64.0203, "change": 1.65, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-13T11:38:47", "percent_change": 2.64635, "prev_day_close": 62.3500003814697}, {"option": "PLTR290119C00210000", "bid": 46.1, "bid_size": 73.0, "ask": 48.75, "ask_size": 444.0, "iv": 0.5525, "open_interest": 252.0, "volume": 10.0, "delta": 0.612, "gamma": 0.0028, "vega": 0.9562, "theta": -0.0279, "rho": 1.214, "theo": 46.7586, "change": -3.35, "open": 46.3, "high": 46.3, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-11-13T10:16:08", "percent_change": -6.80203, "prev_day_close": 49.25}, {"option": "PLTR290119P00210000", "bid": 68.5, "bid_size": 211.0, "ask": 72.2, "ask_size": 122.0, "iv": 0.5413, "open_interest": 60.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0036, "vega": 0.9402, "theta": -0.0342, "rho": -1.7707, "theo": 70.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T11:24:42", "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "PLTR290119C00220000", "bid": 42.6, "bid_size": 243.0, "ask": 46.5, "ask_size": 257.0, "iv": 0.5491, "open_interest": 343.0, "volume": 5.0, "delta": 0.5894, "gamma": 0.0029, "vega": 0.97, "theta": -0.0286, "rho": 1.1877, "theo": 44.105, "change": -2.01, "open": 44.14, "high": 44.4, "low": 44.14, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-11-13T15:45:14", "percent_change": -4.3319, "prev_day_close": 46.3999996185303}, {"option": "PLTR290119P00220000", "bid": 76.2, "bid_size": 253.0, "ask": 79.15, "ask_size": 127.0, "iv": 0.544, "open_interest": 46.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0037, "vega": 0.9419, "theta": -0.0347, "rho": -1.8287, "theo": 77.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-11-04T15:59:16", "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "PLTR290119C00230000", "bid": 41.1, "bid_size": 39.0, "ask": 43.2, "ask_size": 300.0, "iv": 0.5489, "open_interest": 740.0, "volume": 2.0, "delta": 0.5674, "gamma": 0.0029, "vega": 0.9803, "theta": -0.0292, "rho": 1.1603, "theo": 41.6389, "change": -1.92, "open": 41.98, "high": 41.98, "low": 41.98, "tick": "down", "last_trade_price": 41.98, "last_trade_time": "2026-11-13T15:47:08", "percent_change": -4.37358, "prev_day_close": 43.8999996185303}, {"option": "PLTR290119P00230000", "bid": 82.5, "bid_size": 259.0, "ask": 87.5, "ask_size": 319.0, "iv": 0.5445, "open_interest": 6.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0038, "vega": 0.938, "theta": -0.0352, "rho": -1.8681, "theo": 84.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-05T10:25:04", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "PLTR290119C00240000", "bid": 38.55, "bid_size": 55.0, "ask": 40.7, "ask_size": 63.0, "iv": 0.5459, "open_interest": 320.0, "volume": 1.0, "delta": 0.5463, "gamma": 0.0029, "vega": 0.9877, "theta": -0.0296, "rho": 1.1334, "theo": 39.3441, "change": -0.58, "open": 40.97, "high": 40.97, "low": 40.97, "tick": "down", "last_trade_price": 40.97, "last_trade_time": "2026-11-13T09:34:55", "percent_change": -1.39591, "prev_day_close": 41.5500011444092}, {"option": "PLTR290119P00240000", "bid": 90.0, "bid_size": 246.0, "ask": 93.75, "ask_size": 179.0, "iv": 0.5378, "open_interest": 34.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.004, "vega": 0.9287, "theta": -0.0355, "rho": -1.9074, "theo": 92.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.57, "last_trade_time": "2026-11-05T13:14:11", "percent_change": 0.0, "prev_day_close": 90.4249992370606}, {"option": "PLTR290119C00250000", "bid": 36.05, "bid_size": 302.0, "ask": 38.7, "ask_size": 309.0, "iv": 0.5443, "open_interest": 564.0, "volume": 12.0, "delta": 0.5259, "gamma": 0.003, "vega": 0.9919, "theta": -0.0299, "rho": 1.1046, "theo": 37.2074, "change": -1.36, "open": 37.55, "high": 37.68, "low": 37.52, "tick": "down", "last_trade_price": 37.59, "last_trade_time": "2026-11-13T15:45:35", "percent_change": -3.49166, "prev_day_close": 38.9500007629394}, {"option": "PLTR290119P00250000", "bid": 98.9, "bid_size": 119.0, "ask": 101.05, "ask_size": 187.0, "iv": 0.5423, "open_interest": 217.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.004, "vega": 0.914, "theta": -0.0357, "rho": -1.9231, "theo": 100.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.32, "last_trade_time": "2026-11-09T15:48:57", "percent_change": 0.0, "prev_day_close": 97.7750015258789}, {"option": "PLTR290119C00260000", "bid": 34.5, "bid_size": 78.0, "ask": 36.95, "ask_size": 300.0, "iv": 0.5473, "open_interest": 512.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.003, "vega": 0.9934, "theta": -0.0302, "rho": 1.0748, "theo": 35.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-11-11T10:34:50", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "PLTR290119P00260000", "bid": 105.5, "bid_size": 220.0, "ask": 110.0, "ask_size": 136.0, "iv": 0.5412, "open_interest": 46.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0041, "vega": 0.8995, "theta": -0.0359, "rho": -1.9491, "theo": 107.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.51, "last_trade_time": "2026-11-09T13:58:19", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "PLTR290119C00270000", "bid": 31.0, "bid_size": 408.0, "ask": 34.9, "ask_size": 48.0, "iv": 0.5378, "open_interest": 135.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.003, "vega": 0.9929, "theta": -0.0303, "rho": 1.0463, "theo": 33.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-10T13:40:37", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "PLTR290119P00270000", "bid": 113.5, "bid_size": 65.0, "ask": 118.0, "ask_size": 40.0, "iv": 0.5406, "open_interest": 40.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0042, "vega": 0.8746, "theta": -0.0359, "rho": -1.9275, "theo": 115.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.66, "last_trade_time": "2026-11-09T13:57:03", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "PLTR290119C00280000", "bid": 29.5, "bid_size": 348.0, "ask": 33.15, "ask_size": 223.0, "iv": 0.5387, "open_interest": 237.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0029, "vega": 0.9905, "theta": -0.0304, "rho": 1.0182, "theo": 31.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.03, "last_trade_time": "2026-11-12T11:06:28", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "PLTR290119P00280000", "bid": 121.5, "bid_size": 180.0, "ask": 126.0, "ask_size": 110.0, "iv": 0.5381, "open_interest": 1.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0043, "vega": 0.8481, "theta": -0.036, "rho": -1.9364, "theo": 124.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.2, "last_trade_time": "2026-11-05T10:54:01", "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "PLTR290119C00290000", "bid": 28.5, "bid_size": 423.0, "ask": 31.6, "ask_size": 304.0, "iv": 0.5421, "open_interest": 1848.0, "volume": 1.0, "delta": 0.4519, "gamma": 0.0029, "vega": 0.9859, "theta": -0.0304, "rho": 0.9891, "theo": 30.0252, "change": -2.945, "open": 28.93, "high": 28.93, "low": 28.93, "tick": "down", "last_trade_price": 28.93, "last_trade_time": "2026-11-13T10:20:00", "percent_change": -9.23922, "prev_day_close": 31.875}, {"option": "PLTR290119P00290000", "bid": 130.0, "bid_size": 169.0, "ask": 134.5, "ask_size": 127.0, "iv": 0.5396, "open_interest": 18.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0044, "vega": 0.8172, "theta": -0.0359, "rho": -1.8711, "theo": 132.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-11-11T15:01:22", "percent_change": 0.0, "prev_day_close": 129.625}, {"option": "PLTR290119C00300000", "bid": 26.5, "bid_size": 431.0, "ask": 30.05, "ask_size": 283.0, "iv": 0.5394, "open_interest": 889.0, "volume": 54.0, "delta": 0.4353, "gamma": 0.0029, "vega": 0.9796, "theta": -0.0303, "rho": 0.9601, "theo": 28.5194, "change": -1.29, "open": 28.4, "high": 28.86, "low": 28.4, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-11-13T15:49:32", "percent_change": -4.27861, "prev_day_close": 30.1500005722046}, {"option": "PLTR290119P00300000", "bid": 138.95, "bid_size": 241.0, "ask": 142.2, "ask_size": 249.0, "iv": 0.537, "open_interest": 3.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0045, "vega": 0.7839, "theta": -0.0359, "rho": -1.8639, "theo": 140.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.32, "last_trade_time": "2026-10-16T12:30:26", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "PLTR290119C00310000", "bid": 25.5, "bid_size": 104.0, "ask": 28.25, "ask_size": 146.0, "iv": 0.5396, "open_interest": 102.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0029, "vega": 0.9723, "theta": -0.0302, "rho": 0.9326, "theo": 27.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-11T14:14:16", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PLTR290119P00310000", "bid": 147.85, "bid_size": 45.0, "ask": 150.8, "ask_size": 29.0, "iv": 0.5382, "open_interest": 10.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0045, "vega": 0.7515, "theta": -0.0357, "rho": -1.8302, "theo": 149.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.22, "last_trade_time": "2026-11-03T13:23:48", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "PLTR290119C00320000", "bid": 24.55, "bid_size": 412.0, "ask": 27.45, "ask_size": 426.0, "iv": 0.5444, "open_interest": 50.0, "volume": 1.0, "delta": 0.4042, "gamma": 0.0029, "vega": 0.9641, "theta": -0.03, "rho": 0.9061, "theo": 25.7942, "change": -2.16, "open": 25.19, "high": 25.19, "low": 25.19, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-11-13T10:42:19", "percent_change": -7.89762, "prev_day_close": 27.3499994277954}, {"option": "PLTR290119P00320000", "bid": 156.0, "bid_size": 131.0, "ask": 159.45, "ask_size": 117.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0046, "vega": 0.6974, "theta": -0.0354, "rho": -1.7178, "theo": 158.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.125}, {"option": "PLTR290119C00330000", "bid": 23.4, "bid_size": 142.0, "ask": 26.0, "ask_size": 166.0, "iv": 0.5439, "open_interest": 90.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0028, "vega": 0.9546, "theta": -0.0298, "rho": 0.8795, "theo": 24.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:30:40", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "PLTR290119P00330000", "bid": 164.5, "bid_size": 139.0, "ask": 168.35, "ask_size": 93.0, "iv": 0.5282, "open_interest": 11.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0046, "vega": 0.6715, "theta": -0.0354, "rho": -1.692, "theo": 167.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.63, "last_trade_time": "2026-11-02T14:53:08", "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "PLTR290119C00340000", "bid": 21.05, "bid_size": 248.0, "ask": 24.9, "ask_size": 111.0, "iv": 0.5382, "open_interest": 275.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0028, "vega": 0.9438, "theta": -0.0296, "rho": 0.8528, "theo": 23.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "PLTR290119P00340000", "bid": 173.65, "bid_size": 242.0, "ask": 178.5, "ask_size": 94.0, "iv": 0.5374, "open_interest": 157.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0047, "vega": 0.6091, "theta": -0.0347, "rho": -1.4753, "theo": 176.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.8, "last_trade_time": "2026-10-28T12:05:38", "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "PLTR290119C00350000", "bid": 20.45, "bid_size": 486.0, "ask": 24.5, "ask_size": 488.0, "iv": 0.5447, "open_interest": 740.0, "volume": 4.0, "delta": 0.3623, "gamma": 0.0028, "vega": 0.9324, "theta": -0.0294, "rho": 0.8272, "theo": 22.3171, "change": -1.45, "open": 22.3, "high": 22.3, "low": 21.5, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-13T14:50:30", "percent_change": -6.15711, "prev_day_close": 23.5500001907349}, {"option": "PLTR290119P00350000", "bid": 183.0, "bid_size": 234.0, "ask": 186.95, "ask_size": 214.0, "iv": 0.5323, "open_interest": 51.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0046, "vega": 0.5645, "theta": -0.0348, "rho": -1.474, "theo": 185.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.43, "last_trade_time": "2026-11-03T12:57:17", "percent_change": 0.0, "prev_day_close": 181.849998474121}], "symbol": "PLTR", "security_type": "stock", "exchange_id": 2, "current_price": 165.09, "price_change": -3.59, "price_change_percent": -2.0923, "bid": 165.2, "ask": 165.37, "bid_size": 100, "ask_size": 100, "open": 171.74, "high": 172.28, "low": 164.75, "close": 167.99, "prev_day_close": 171.58, "volume": 15149011, "iv30": 50.191, "iv30_change": 1.527, "iv30_change_percent": 3.1378, "seqno": 50706702095, "last_trade_time": "2026-11-13T15:59:59", "tick": "down"}, "symbol": "PLTR"}