{"timestamp": "2026-10-22 03:08:13", "data": {"options": [{"option": "PLUG261023C00000500", "bid": 0.84, "bid_size": 314.0, "ask": 0.99, "ask_size": 59.0, "iv": 8.3189, "open_interest": 48.0, "volume": 69.0, "delta": 0.9997, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.9052, "change": 0.005, "open": 0.95, "high": 0.96, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T15:59:03", "percent_change": 0.546446, "prev_day_close": 0.915000021457672}, {"option": "PLUG261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.3502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.002, "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": 0.01, "last_trade_time": "2026-10-13T14:03:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023C00001000", "bid": 0.2, "bid_size": 430.0, "ask": 0.61, "ask_size": 167.0, "iv": 0.0, "open_interest": 95.0, "volume": 7.0, "delta": 0.9864, "gamma": 0.1542, "vega": 0.0, "theta": -0.001, "rho": 0.0001, "theo": 0.4065, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-21T10:41:25", "percent_change": -6.32911, "prev_day_close": 0.394999995827675}, {"option": "PLUG261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 2.7736, "open_interest": 121.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.154, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:14:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023C00001500", "bid": 0.01, "bid_size": 1450.0, "ask": 0.02, "ask_size": 631.0, "iv": 1.1173, "open_interest": 3736.0, "volume": 1399.0, "delta": 0.239, "gamma": 2.5632, "vega": 0.0003, "theta": -0.0096, "rho": 0.0, "theo": 0.0161, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:56:09", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261023P00001500", "bid": 0.07, "bid_size": 1507.0, "ask": 0.13, "ask_size": 590.0, "iv": 0.776, "open_interest": 1140.0, "volume": 63.0, "delta": -0.7628, "gamma": 2.5753, "vega": 0.0003, "theta": -0.0097, "rho": -0.0001, "theo": 0.1105, "change": -0.01, "open": 0.11, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:20:41", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "PLUG261023C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 258.0, "iv": 2.6698, "open_interest": 2456.0, "volume": 18.0, "delta": 0.0408, "gamma": 0.3239, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:21:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023P00002000", "bid": 0.53, "bid_size": 754.0, "ask": 0.8, "ask_size": 870.0, "iv": 5.4346, "open_interest": 168.0, "volume": 47.0, "delta": -0.9604, "gamma": 0.3249, "vega": 0.0001, "theta": -0.0036, "rho": -0.0001, "theo": 0.5986, "change": 0.005, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:43:06", "percent_change": 0.840336, "prev_day_close": 0.594999998807907}, {"option": "PLUG261023C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 293.0, "iv": 3.9362, "open_interest": 1764.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.1432, "vega": 0.0001, "theta": -0.0027, "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": "2026-10-20T13:04:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023P00002500", "bid": 1.01, "bid_size": 135.0, "ask": 1.3, "ask_size": 79.0, "iv": 6.8651, "open_interest": 62.0, "volume": 23.0, "delta": -0.978, "gamma": 0.1442, "vega": 0.0, "theta": -0.0025, "rho": -0.0001, "theo": 1.0974, "change": -0.055, "open": 1.05, "high": 1.07, "low": 1.03, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T15:43:06", "percent_change": -4.97737, "prev_day_close": 1.10499998927116}, {"option": "PLUG261023C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 983.0, "iv": 4.9025, "open_interest": 2123.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0745, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:59:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023P00003000", "bid": 1.39, "bid_size": 69.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 4.0, "volume": 9.0, "delta": -0.9881, "gamma": 0.0752, "vega": 0.0, "theta": -0.0015, "rho": -0.0001, "theo": 1.5963, "change": -0.01, "open": 1.59, "high": 1.59, "low": 1.56, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-21T14:39:17", "percent_change": -0.628929, "prev_day_close": 1.58999997377396}, {"option": "PLUG261023C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.6847, "open_interest": 22.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0307, "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": 0.02, "last_trade_time": "2026-09-17T14:19:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261023P00003500", "bid": 1.89, "bid_size": 74.0, "ask": 2.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0296, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T10:07:13", "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "PLUG261023C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 7.4976, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0048, "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": 0.09, "last_trade_time": "2026-09-18T13:23:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261023P00004000", "bid": 2.4, "bid_size": 73.0, "ask": 2.8, "ask_size": 60.0, "iv": 6.4528, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0023, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "PLUG261023C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 86.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0038, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:13:00", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261023P00004500", "bid": 2.9, "bid_size": 65.0, "ask": 3.3, "ask_size": 48.0, "iv": 7.0327, "open_interest": 4.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T15:57:52", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PLUG261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.003, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261023P00005000", "bid": 3.35, "bid_size": 19.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.595, "change": 0.225, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T09:32:11", "percent_change": 6.2937, "prev_day_close": 3.57500004768372}, {"option": "PLUG261023C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0025, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PLUG261023P00005500", "bid": 1.97, "bid_size": 12.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11000001430512}, {"option": "PLUG261023C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0021, "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": 0.06, "last_trade_time": "2026-10-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261023P00006000", "bid": 4.35, "bid_size": 19.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-10-20T11:22:47", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PLUG261030C00000500", "bid": 0.72, "bid_size": 115.0, "ask": 1.11, "ask_size": 51.0, "iv": 3.9072, "open_interest": 9.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0441, "vega": 0.0001, "theta": -0.0011, "rho": 0.0002, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-07T14:59:58", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "PLUG261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 3.4825, "open_interest": 8.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0442, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T15:39:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261030C00001000", "bid": 0.21, "bid_size": 516.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.0, "open_interest": 46.0, "volume": 12.0, "delta": 0.9479, "gamma": 0.3358, "vega": 0.0002, "theta": -0.0017, "rho": 0.0003, "theo": 0.4138, "change": -0.01, "open": 0.36, "high": 0.41, "low": 0.36, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T10:48:09", "percent_change": -2.43902, "prev_day_close": 0.409999996423721}, {"option": "PLUG261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 1.3158, "open_interest": 21.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.3363, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:49:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261030C00001500", "bid": 0.03, "bid_size": 21.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.8551, "open_interest": 1624.0, "volume": 569.0, "delta": 0.339, "gamma": 1.9653, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0387, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:55:43", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "PLUG261030P00001500", "bid": 0.1, "bid_size": 1420.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.6181, "open_interest": 306.0, "volume": 36.0, "delta": -0.6634, "gamma": 1.9734, "vega": 0.0008, "theta": -0.0038, "rho": -0.0002, "theo": 0.132, "change": -0.03, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:45:06", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "PLUG261030C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 344.0, "iv": 1.2612, "open_interest": 2841.0, "volume": 46.0, "delta": 0.0661, "gamma": 0.4188, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0079, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:43:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261030P00002000", "bid": 0.52, "bid_size": 2112.0, "ask": 0.66, "ask_size": 1401.0, "iv": 0.0, "open_interest": 755.0, "volume": 15.0, "delta": -0.9365, "gamma": 0.4249, "vega": 0.0003, "theta": -0.002, "rho": -0.0003, "theo": 0.6014, "change": -0.125, "open": 0.37, "high": 0.61, "low": 0.37, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T15:19:29", "percent_change": -18.797, "prev_day_close": 0.665000021457672}, {"option": "PLUG261030C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 117.0, "iv": 1.861, "open_interest": 1722.0, "volume": 13.0, "delta": 0.0384, "gamma": 0.1971, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0056, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:54:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261030P00002500", "bid": 1.01, "bid_size": 1279.0, "ask": 1.17, "ask_size": 833.0, "iv": 0.0, "open_interest": 394.0, "volume": 6.0, "delta": -0.9642, "gamma": 0.2037, "vega": 0.0002, "theta": -0.0017, "rho": -0.0003, "theo": 1.099, "change": 0.085, "open": 0.92, "high": 1.13, "low": 0.92, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-21T12:43:01", "percent_change": 8.13397, "prev_day_close": 1.0450000166893}, {"option": "PLUG261030C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 2.3186, "open_interest": 789.0, "volume": 0.0, "delta": 0.022, "gamma": 0.1071, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:06:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261030P00003000", "bid": 1.39, "bid_size": 94.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.1156, "vega": 0.0001, "theta": -0.0011, "rho": -0.0002, "theo": 1.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T13:15:56", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "PLUG261030C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 576.0, "iv": 3.7939, "open_interest": 68.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0513, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:22:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLUG261030P00003500", "bid": 1.91, "bid_size": 122.0, "ask": 2.3, "ask_size": 79.0, "iv": 3.0933, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0536, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 2.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-14T11:46:28", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PLUG261030C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 361.0, "iv": 4.6194, "open_interest": 2.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0204, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T15:35:28", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLUG261030P00004000", "bid": 2.39, "bid_size": 125.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-13T11:41:24", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "PLUG261030C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 301.0, "iv": 4.618, "open_interest": 3.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0109, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLUG261030P00004500", "bid": 2.89, "bid_size": 120.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-15T15:09:55", "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "PLUG261106C00000500", "bid": 0.71, "bid_size": 102.0, "ask": 1.11, "ask_size": 67.0, "iv": 2.5174, "open_interest": 5.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0436, "vega": 0.0001, "theta": -0.0006, "rho": 0.0002, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-19T11:28:39", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "PLUG261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 66.0, "iv": 2.6118, "open_interest": 2.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0436, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:28:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261106C00001000", "bid": 0.35, "bid_size": 40.0, "ask": 0.58, "ask_size": 123.0, "iv": 2.0076, "open_interest": 32.0, "volume": 45.0, "delta": 0.9442, "gamma": 0.3451, "vega": 0.0003, "theta": -0.001, "rho": 0.0005, "theo": 0.4154, "change": -0.005, "open": 0.39, "high": 0.43, "low": 0.34, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-21T15:13:20", "percent_change": -1.14942, "prev_day_close": 0.434999987483025}, {"option": "PLUG261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.9881, "open_interest": 24.0, "volume": 4.0, "delta": -0.0558, "gamma": 0.3457, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0083, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:11:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261106C00001500", "bid": 0.05, "bid_size": 16.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.7734, "open_interest": 2140.0, "volume": 141.0, "delta": 0.3806, "gamma": 1.661, "vega": 0.0011, "theta": -0.0027, "rho": 0.0002, "theo": 0.0551, "change": 0.0, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:54:53", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "PLUG261106P00001500", "bid": 0.11, "bid_size": 1622.0, "ask": 0.16, "ask_size": 383.0, "iv": 0.6636, "open_interest": 188.0, "volume": 1.0, "delta": -0.6219, "gamma": 1.6726, "vega": 0.0011, "theta": -0.0027, "rho": -0.0004, "theo": 0.1472, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T10:11:46", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "PLUG261106C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9436, "open_interest": 1612.0, "volume": 3.0, "delta": 0.0685, "gamma": 0.4269, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0083, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:16:50", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261106P00002000", "bid": 0.54, "bid_size": 823.0, "ask": 0.7, "ask_size": 1306.0, "iv": 1.4066, "open_interest": 165.0, "volume": 20.0, "delta": -0.9366, "gamma": 0.4376, "vega": 0.0004, "theta": -0.0012, "rho": -0.0004, "theo": 0.6008, "change": -0.035, "open": 0.6, "high": 0.63, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-21T15:50:00", "percent_change": -5.6, "prev_day_close": 0.625}, {"option": "PLUG261106C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.3932, "open_interest": 816.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.1982, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLUG261106P00002500", "bid": 0.89, "bid_size": 105.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.2088, "vega": 0.0002, "theta": -0.001, "rho": -0.0004, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-19T10:27:59", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "PLUG261106C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.7362, "open_interest": 614.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.1088, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T14:39:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261106P00003000", "bid": 1.39, "bid_size": 89.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9838, "gamma": 0.1244, "vega": 0.0001, "theta": -0.0007, "rho": -0.0004, "theo": 1.5962, "change": -0.005, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T10:14:17", "percent_change": -0.311524, "prev_day_close": 1.60499995946884}, {"option": "PLUG261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 2.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0569, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261106P00003500", "bid": 1.89, "bid_size": 100.0, "ask": 2.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.054, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 2.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-05T10:31:57", "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "PLUG261106C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 2.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0273, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261106P00004000", "bid": 2.39, "bid_size": 123.0, "ask": 2.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-30T11:47:49", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "PLUG261113C00000500", "bid": 0.7, "bid_size": 72.0, "ask": 1.11, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0491, "vega": 0.0001, "theta": -0.0005, "rho": 0.0003, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T09:36:33", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "PLUG261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0491, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261113C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 0.49, "ask_size": 69.0, "iv": 1.4142, "open_interest": 77.0, "volume": 2.0, "delta": 0.9109, "gamma": 0.4026, "vega": 0.0006, "theta": -0.0013, "rho": 0.0006, "theo": 0.4262, "change": 0.015, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-21T12:07:28", "percent_change": 3.61446, "prev_day_close": 0.415000006556511}, {"option": "PLUG261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9622, "open_interest": 8.0, "volume": 25.0, "delta": -0.0891, "gamma": 0.4035, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0183, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:08:05", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "PLUG261113C00001500", "bid": 0.08, "bid_size": 15.0, "ask": 0.1, "ask_size": 181.0, "iv": 0.8977, "open_interest": 709.0, "volume": 75.0, "delta": 0.4351, "gamma": 1.2464, "vega": 0.0014, "theta": -0.0027, "rho": 0.0004, "theo": 0.0889, "change": 0.0, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T15:59:42", "percent_change": 1.65568e-07, "prev_day_close": 0.0899999998509884}, {"option": "PLUG261113P00001500", "bid": 0.16, "bid_size": 1012.0, "ask": 0.2, "ask_size": 1124.0, "iv": 0.8907, "open_interest": 417.0, "volume": 5.0, "delta": -0.5669, "gamma": 1.2542, "vega": 0.0014, "theta": -0.0027, "rho": -0.0006, "theo": 0.1799, "change": 0.0, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T14:36:29", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "PLUG261113C00002000", "bid": 0.01, "bid_size": 218.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9916, "open_interest": 1233.0, "volume": 68.0, "delta": 0.097, "gamma": 0.4956, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0139, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:04:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261113P00002000", "bid": 0.56, "bid_size": 703.0, "ask": 0.65, "ask_size": 196.0, "iv": 0.9702, "open_interest": 308.0, "volume": 9.0, "delta": -0.9092, "gamma": 0.5101, "vega": 0.0006, "theta": -0.0012, "rho": -0.0007, "theo": 0.6052, "change": 0.02, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T15:49:17", "percent_change": 3.38983, "prev_day_close": 0.590000003576279}, {"option": "PLUG261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.1615, "open_interest": 790.0, "volume": 5.0, "delta": 0.0452, "gamma": 0.2174, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:07:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261113P00002500", "bid": 0.92, "bid_size": 106.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.2331, "vega": 0.0003, "theta": -0.0008, "rho": -0.0006, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-13T14:23:34", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "PLUG261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4478, "open_interest": 211.0, "volume": 0.0, "delta": 0.027, "gamma": 0.1228, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:42:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261113P00003000", "bid": 1.4, "bid_size": 101.0, "ask": 1.8, "ask_size": 64.0, "iv": 1.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.1453, "vega": 0.0001, "theta": -0.0006, "rho": -0.0003, "theo": 1.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "PLUG261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 181.0, "iv": 2.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0717, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLUG261113P00003500", "bid": 1.9, "bid_size": 164.0, "ask": 2.3, "ask_size": 58.0, "iv": 1.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0704, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 2.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "PLUG261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0417, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PLUG261113P00004000", "bid": 2.4, "bid_size": 167.0, "ask": 2.8, "ask_size": 45.0, "iv": 2.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-14T12:40:42", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "PLUG261120C00000500", "bid": 0.7, "bid_size": 82.0, "ask": 1.11, "ask_size": 82.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0482, "vega": 0.0001, "theta": -0.0003, "rho": 0.0004, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-07T15:47:49", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "PLUG261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0482, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261120C00001000", "bid": 0.37, "bid_size": 30.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 0.9184, "gamma": 0.3927, "vega": 0.0006, "theta": -0.0009, "rho": 0.0008, "theo": 0.4242, "change": -0.005, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T09:36:04", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "PLUG261120P00001000", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.9361, "open_interest": 42.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.3938, "vega": 0.0006, "theta": -0.0009, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:26:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261120C00001500", "bid": 0.09, "bid_size": 35.0, "ask": 0.12, "ask_size": 2119.0, "iv": 0.9095, "open_interest": 1646.0, "volume": 1155.0, "delta": 0.4487, "gamma": 1.1528, "vega": 0.0016, "theta": -0.0022, "rho": 0.0005, "theo": 0.1, "change": 0.0, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:28:31", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "PLUG261120P00001500", "bid": 0.18, "bid_size": 298.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8468, "open_interest": 3033.0, "volume": 24.0, "delta": -0.5534, "gamma": 1.1614, "vega": 0.0016, "theta": -0.0022, "rho": -0.0007, "theo": 0.19, "change": -0.02, "open": 0.19, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T14:48:09", "percent_change": -10.5263, "prev_day_close": 0.190000005066395}, {"option": "PLUG261120C00002000", "bid": 0.02, "bid_size": 102.0, "ask": 0.03, "ask_size": 795.0, "iv": 0.9917, "open_interest": 5728.0, "volume": 198.0, "delta": 0.1455, "gamma": 0.5589, "vega": 0.0009, "theta": -0.0015, "rho": 0.0002, "theo": 0.0263, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:57:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG261120P00002000", "bid": 0.58, "bid_size": 1374.0, "ask": 0.63, "ask_size": 344.0, "iv": 0.8615, "open_interest": 3296.0, "volume": 27.0, "delta": -0.8602, "gamma": 0.5744, "vega": 0.0009, "theta": -0.0015, "rho": -0.001, "theo": 0.6162, "change": 0.01, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-21T15:50:00", "percent_change": 1.63935, "prev_day_close": 0.609999984502792}, {"option": "PLUG261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 27.0, "iv": 1.2422, "open_interest": 1698.0, "volume": 13.0, "delta": 0.0693, "gamma": 0.273, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0126, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T14:11:43", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "PLUG261120P00002500", "bid": 0.94, "bid_size": 224.0, "ask": 1.19, "ask_size": 115.0, "iv": 0.0, "open_interest": 35.0, "volume": 3.0, "delta": -0.9386, "gamma": 0.2874, "vega": 0.0005, "theta": -0.001, "rho": -0.0009, "theo": 1.1026, "change": 0.06, "open": 1.11, "high": 1.12, "low": 1.11, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-21T13:43:19", "percent_change": 5.66038, "prev_day_close": 1.05999997258186}, {"option": "PLUG261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.4161, "open_interest": 1832.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.1709, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:59:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261120P00003000", "bid": 1.38, "bid_size": 219.0, "ask": 1.8, "ask_size": 126.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.963, "gamma": 0.1871, "vega": 0.0003, "theta": -0.0007, "rho": -0.0008, "theo": 1.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-15T14:52:07", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "PLUG261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4702, "open_interest": 180.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.1143, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T11:59:27", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLUG261120P00003500", "bid": 1.89, "bid_size": 183.0, "ask": 2.3, "ask_size": 119.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.141, "vega": 0.0002, "theta": -0.0006, "rho": -0.0007, "theo": 2.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "PLUG261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.6405, "open_interest": 285.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0746, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T11:54:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261120P00004000", "bid": 2.39, "bid_size": 116.0, "ask": 2.8, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0798, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 2.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58500003814697}, {"option": "PLUG261127C00000500", "bid": 0.7, "bid_size": 83.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0561, "vega": 0.0002, "theta": -0.0004, "rho": 0.0005, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "PLUG261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.9618, "open_interest": 0.0, "volume": 210.0, "delta": -0.0186, "gamma": 0.0562, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0066, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:13:20", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261127C00001000", "bid": 0.34, "bid_size": 69.0, "ask": 0.51, "ask_size": 31.0, "iv": 0.8553, "open_interest": 4.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.4093, "vega": 0.0008, "theta": -0.001, "rho": 0.0009, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-19T10:33:05", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "PLUG261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.846, "open_interest": 431.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.4106, "vega": 0.0008, "theta": -0.001, "rho": -0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:16:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLUG261127C00001500", "bid": 0.09, "bid_size": 1221.0, "ask": 0.14, "ask_size": 1663.0, "iv": 0.8462, "open_interest": 664.0, "volume": 18.0, "delta": 0.4628, "gamma": 1.06, "vega": 0.0018, "theta": -0.002, "rho": 0.0006, "theo": 0.1129, "change": -0.01, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:04:52", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "PLUG261127P00001500", "bid": 0.17, "bid_size": 1150.0, "ask": 0.23, "ask_size": 1185.0, "iv": 0.8242, "open_interest": 144.0, "volume": 1.0, "delta": -0.5395, "gamma": 1.0692, "vega": 0.0018, "theta": -0.002, "rho": -0.0008, "theo": 0.2018, "change": 0.01, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:29:57", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "PLUG261127C00002000", "bid": 0.02, "bid_size": 77.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.8932, "open_interest": 1066.0, "volume": 157.0, "delta": 0.1516, "gamma": 0.5646, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0281, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:30:34", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "PLUG261127P00002000", "bid": 0.55, "bid_size": 386.0, "ask": 0.68, "ask_size": 140.0, "iv": 0.9052, "open_interest": 6.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.5835, "vega": 0.001, "theta": -0.0013, "rho": -0.0011, "theo": 0.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-20T11:13:07", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "PLUG261127C00002500", "bid": 0.01, "bid_size": 9.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.1194, "open_interest": 70.0, "volume": 2.0, "delta": 0.078, "gamma": 0.2892, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0149, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:29:21", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PLUG261127P00002500", "bid": 0.97, "bid_size": 184.0, "ask": 1.23, "ask_size": 65.0, "iv": 1.0441, "open_interest": 1.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.3071, "vega": 0.0006, "theta": -0.0009, "rho": -0.0011, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-19T13:43:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PLUG261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.2765, "open_interest": 26.0, "volume": 100.0, "delta": 0.0514, "gamma": 0.1819, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0103, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:15:12", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261127P00003000", "bid": 1.4, "bid_size": 217.0, "ask": 1.79, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.2018, "vega": 0.0004, "theta": -0.0007, "rho": -0.001, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "PLUG261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.741, "open_interest": 1.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.1172, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T10:09:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PLUG261127P00003500", "bid": 1.88, "bid_size": 102.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.1475, "vega": 0.0002, "theta": -0.0006, "rho": -0.0007, "theo": 2.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10499995946884}, {"option": "PLUG261218C00000500", "bid": 0.7, "bid_size": 270.0, "ask": 1.11, "ask_size": 115.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0552, "vega": 0.0002, "theta": -0.0002, "rho": 0.0008, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T10:29:52", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "PLUG261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1247.0, "iv": 1.5685, "open_interest": 62.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0553, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T14:32:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PLUG261218C00001000", "bid": 0.36, "bid_size": 3535.0, "ask": 0.48, "ask_size": 2374.0, "iv": 0.5756, "open_interest": 501.0, "volume": 22.0, "delta": 0.8885, "gamma": 0.41, "vega": 0.0011, "theta": -0.0007, "rho": 0.0014, "theo": 0.4409, "change": 0.04, "open": 0.39, "high": 0.47, "low": 0.39, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T14:20:46", "percent_change": 9.30232, "prev_day_close": 0.430000007152557}, {"option": "PLUG261218P00001000", "bid": 0.02, "bid_size": 20.0, "ask": 0.03, "ask_size": 29.0, "iv": 0.7877, "open_interest": 632.0, "volume": 12.0, "delta": -0.1118, "gamma": 0.412, "vega": 0.0011, "theta": -0.0008, "rho": -0.0003, "theo": 0.0286, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:00:43", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG261218C00001500", "bid": 0.13, "bid_size": 778.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.7798, "open_interest": 1200.0, "volume": 176.0, "delta": 0.4903, "gamma": 0.9008, "vega": 0.0022, "theta": -0.0015, "rho": 0.0009, "theo": 0.1414, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T12:01:15", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "PLUG261218P00001500", "bid": 0.19, "bid_size": 2649.0, "ask": 0.27, "ask_size": 2882.0, "iv": 0.802, "open_interest": 2730.0, "volume": 2.0, "delta": -0.5134, "gamma": 0.9125, "vega": 0.0022, "theta": -0.0015, "rho": -0.0013, "theo": 0.2265, "change": 0.0, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T11:50:07", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "PLUG261218C00002000", "bid": 0.05, "bid_size": 114.0, "ask": 0.06, "ask_size": 847.0, "iv": 0.9122, "open_interest": 3777.0, "volume": 72.0, "delta": 0.2246, "gamma": 0.5808, "vega": 0.0017, "theta": -0.0013, "rho": 0.0004, "theo": 0.0554, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T15:46:52", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "PLUG261218P00002000", "bid": 0.6, "bid_size": 1919.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.7837, "open_interest": 27959.0, "volume": 15.0, "delta": -0.7838, "gamma": 0.6001, "vega": 0.0016, "theta": -0.0013, "rho": -0.0018, "theo": 0.6395, "change": 0.025, "open": 0.64, "high": 0.66, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T11:11:27", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "PLUG261218C00002500", "bid": 0.02, "bid_size": 86.0, "ask": 0.04, "ask_size": 2067.0, "iv": 1.0428, "open_interest": 10018.0, "volume": 106.0, "delta": 0.1232, "gamma": 0.348, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0292, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:14:19", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG261218P00002500", "bid": 1.04, "bid_size": 2530.0, "ask": 1.16, "ask_size": 1741.0, "iv": 0.8731, "open_interest": 4110.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.3724, "vega": 0.001, "theta": -0.0009, "rho": -0.0018, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T13:58:46", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "PLUG261218C00003000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.2129, "open_interest": 8819.0, "volume": 7.0, "delta": 0.0909, "gamma": 0.2431, "vega": 0.0009, "theta": -0.0009, "rho": 0.0002, "theo": 0.0228, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T11:06:29", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG261218P00003000", "bid": 1.48, "bid_size": 2667.0, "ask": 1.66, "ask_size": 2186.0, "iv": 0.0, "open_interest": 3326.0, "volume": 4.0, "delta": -0.9239, "gamma": 0.2656, "vega": 0.0008, "theta": -0.0008, "rho": -0.0017, "theo": 1.6065, "change": 0.0, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-21T15:17:22", "percent_change": 1.05628e-06, "prev_day_close": 1.5799999833107}, {"option": "PLUG261218C00003500", "bid": 0.01, "bid_size": 44.0, "ask": 0.04, "ask_size": 47.0, "iv": 1.3253, "open_interest": 9902.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.1891, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T15:31:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261218P00003500", "bid": 2.02, "bid_size": 2591.0, "ask": 2.28, "ask_size": 3272.0, "iv": 1.7757, "open_interest": 953.0, "volume": 5.0, "delta": -0.9411, "gamma": 0.2113, "vega": 0.0006, "theta": -0.0007, "rho": -0.0018, "theo": 2.1032, "change": 0.01, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T13:00:00", "percent_change": 0.478467, "prev_day_close": 2.0900000333786}, {"option": "PLUG261218C00004000", "bid": 0.01, "bid_size": 517.0, "ask": 0.08, "ask_size": 1662.0, "iv": 1.4655, "open_interest": 17609.0, "volume": 17.0, "delta": 0.0627, "gamma": 0.1526, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0171, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:15:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261218P00004000", "bid": 2.49, "bid_size": 207.0, "ask": 2.69, "ask_size": 151.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.1786, "vega": 0.0005, "theta": -0.0006, "rho": -0.0016, "theo": 2.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-13T14:05:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PLUG261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 4822.0, "iv": 1.7642, "open_interest": 3345.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.1249, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T10:59:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261218P00004500", "bid": 2.93, "bid_size": 231.0, "ask": 3.2, "ask_size": 235.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.1517, "vega": 0.0003, "theta": -0.0005, "rho": -0.0012, "theo": 3.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-11T13:53:28", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PLUG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 68.0, "iv": 1.5129, "open_interest": 3094.0, "volume": 7.0, "delta": 0.0418, "gamma": 0.1019, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0114, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:14:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLUG261218P00005000", "bid": 3.35, "bid_size": 206.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.1429, "vega": 0.0002, "theta": -0.0005, "rho": -0.0012, "theo": 3.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-26T10:26:04", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PLUG261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.853, "open_interest": 2628.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0814, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261218P00005500", "bid": 3.85, "bid_size": 187.0, "ask": 4.3, "ask_size": 134.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0848, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-14T12:40:42", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "PLUG261218C00006000", "bid": 0.01, "bid_size": 90.0, "ask": 0.03, "ask_size": 472.0, "iv": 1.866, "open_interest": 4926.0, "volume": 82.0, "delta": 0.0243, "gamma": 0.0637, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0063, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:16:21", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PLUG261218P00006000", "bid": 4.35, "bid_size": 199.0, "ask": 4.8, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0033, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-09-18T10:53:50", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PLUG270115C00000500", "bid": 0.42, "bid_size": 3514.0, "ask": 1.11, "ask_size": 3348.0, "iv": 0.0, "open_interest": 4305.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.061, "vega": 0.0003, "theta": 0.0, "rho": 0.0009, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-20T11:27:10", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "PLUG270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 200.0, "iv": 1.2894, "open_interest": 5046.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0592, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T13:57:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PLUG270115C00001000", "bid": 0.45, "bid_size": 286.0, "ask": 0.51, "ask_size": 2691.0, "iv": 0.9456, "open_interest": 14988.0, "volume": 229.0, "delta": 0.8553, "gamma": 0.4003, "vega": 0.0015, "theta": -0.0006, "rho": 0.0018, "theo": 0.4592, "change": 0.035, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T15:59:40", "percent_change": 8.43374, "prev_day_close": 0.41499999165535}, {"option": "PLUG270115P00001000", "bid": 0.04, "bid_size": 16.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.7938, "open_interest": 12158.0, "volume": 13.0, "delta": -0.1417, "gamma": 0.4023, "vega": 0.0015, "theta": -0.0007, "rho": -0.0006, "theo": 0.0483, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:06:19", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "PLUG270115C00001500", "bid": 0.18, "bid_size": 33.0, "ask": 0.22, "ask_size": 2882.0, "iv": 0.8634, "open_interest": 11567.0, "volume": 434.0, "delta": 0.5157, "gamma": 0.7358, "vega": 0.0027, "theta": -0.0012, "rho": 0.0013, "theo": 0.1793, "change": 0.01, "open": 0.18, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T13:30:14", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "PLUG270115P00001500", "bid": 0.26, "bid_size": 35.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.7905, "open_interest": 12088.0, "volume": 318.0, "delta": -0.4846, "gamma": 0.7466, "vega": 0.0027, "theta": -0.0012, "rho": -0.0018, "theo": 0.2641, "change": -0.005, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T15:51:10", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "PLUG270115C00002000", "bid": 0.07, "bid_size": 31.0, "ask": 0.09, "ask_size": 560.0, "iv": 0.8666, "open_interest": 28605.0, "volume": 431.0, "delta": 0.2737, "gamma": 0.5564, "vega": 0.0023, "theta": -0.0011, "rho": 0.0007, "theo": 0.0807, "change": 0.02, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T14:21:45", "percent_change": 28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PLUG270115P00002000", "bid": 0.63, "bid_size": 1522.0, "ask": 0.71, "ask_size": 262.0, "iv": 0.9008, "open_interest": 10631.0, "volume": 2.0, "delta": -0.7316, "gamma": 0.5758, "vega": 0.0022, "theta": -0.0009, "rho": -0.0027, "theo": 0.663, "change": 0.005, "open": 0.68, "high": 0.68, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-21T15:09:07", "percent_change": 0.763359, "prev_day_close": 0.655000001192093}, {"option": "PLUG270115C00002500", "bid": 0.04, "bid_size": 2.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9555, "open_interest": 65796.0, "volume": 127.0, "delta": 0.176, "gamma": 0.3784, "vega": 0.0018, "theta": -0.001, "rho": 0.0005, "theo": 0.0513, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:59:07", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "PLUG270115P00002500", "bid": 1.01, "bid_size": 3462.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 3291.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.4026, "vega": 0.0017, "theta": -0.0007, "rho": -0.0029, "theo": 1.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-19T14:19:39", "percent_change": 0.0, "prev_day_close": 1.14000004529953}, {"option": "PLUG270115C00003000", "bid": 0.03, "bid_size": 100.0, "ask": 0.04, "ask_size": 7.0, "iv": 1.0766, "open_interest": 45241.0, "volume": 140.0, "delta": 0.1354, "gamma": 0.282, "vega": 0.0015, "theta": -0.0009, "rho": 0.0004, "theo": 0.0409, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T09:55:56", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PLUG270115P00003000", "bid": 1.54, "bid_size": 2726.0, "ask": 2.78, "ask_size": 2845.0, "iv": 3.3248, "open_interest": 1705.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.3091, "vega": 0.0013, "theta": -0.0005, "rho": -0.0031, "theo": 1.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-20T14:12:29", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "PLUG270115C00003500", "bid": 0.03, "bid_size": 31.0, "ask": 0.04, "ask_size": 66.0, "iv": 1.2237, "open_interest": 27300.0, "volume": 16.0, "delta": 0.113, "gamma": 0.2263, "vega": 0.0013, "theta": -0.0009, "rho": 0.0003, "theo": 0.0354, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:29:39", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "PLUG270115P00003500", "bid": 1.61, "bid_size": 3597.0, "ask": 2.15, "ask_size": 1493.0, "iv": 0.0, "open_interest": 505.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.2556, "vega": 0.0011, "theta": -0.0003, "rho": -0.0031, "theo": 2.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-16T13:49:57", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "PLUG270115C00004000", "bid": 0.02, "bid_size": 500.0, "ask": 0.04, "ask_size": 28.0, "iv": 1.3458, "open_interest": 26657.0, "volume": 53.0, "delta": 0.0965, "gamma": 0.1887, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0309, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T13:28:02", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "PLUG270115P00004000", "bid": 2.53, "bid_size": 2689.0, "ask": 2.84, "ask_size": 3749.0, "iv": 1.8156, "open_interest": 984.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.2182, "vega": 0.0009, "theta": -0.0001, "rho": -0.003, "theo": 2.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-19T14:27:15", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "PLUG270115C00004500", "bid": 0.02, "bid_size": 5.0, "ask": 0.05, "ask_size": 66.0, "iv": 1.45, "open_interest": 8703.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.1602, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T14:28:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLUG270115P00004500", "bid": 2.98, "bid_size": 1808.0, "ask": 3.4, "ask_size": 1880.0, "iv": 1.9699, "open_interest": 108.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.1889, "vega": 0.0008, "theta": 0.0, "rho": -0.0028, "theo": 3.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T12:04:43", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PLUG270115C00005000", "bid": 0.02, "bid_size": 314.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.4451, "open_interest": 36037.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.137, "vega": 0.0009, "theta": -0.0007, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:42:01", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG270115P00005000", "bid": 3.35, "bid_size": 2720.0, "ask": 3.75, "ask_size": 2692.0, "iv": 0.0, "open_interest": 448.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.1742, "vega": 0.0006, "theta": 0.0, "rho": -0.0026, "theo": 3.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T10:45:56", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PLUG270115C00005500", "bid": 0.02, "bid_size": 498.0, "ask": 0.04, "ask_size": 61.0, "iv": 1.5742, "open_interest": 17684.0, "volume": 5.0, "delta": 0.0592, "gamma": 0.1173, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0189, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:36:25", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "PLUG270115P00005500", "bid": 3.2, "bid_size": 1959.0, "ask": 4.75, "ask_size": 1778.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.1744, "vega": 0.0004, "theta": 0.0, "rho": -0.002, "theo": 4.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-12T11:01:51", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PLUG270115C00007000", "bid": 0.01, "bid_size": 344.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.6519, "open_interest": 27530.0, "volume": 3.0, "delta": 0.038, "gamma": 0.078, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:10:11", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PLUG270115P00007000", "bid": 4.95, "bid_size": 637.0, "ask": 6.1, "ask_size": 576.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0406, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-15T12:58:38", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PLUG270319C00000500", "bid": 0.72, "bid_size": 424.0, "ask": 1.11, "ask_size": 387.0, "iv": 0.8892, "open_interest": 12.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0686, "vega": 0.0006, "theta": 0.0, "rho": 0.0017, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-15T09:53:47", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "PLUG270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3375.0, "iv": 1.0752, "open_interest": 9.0, "volume": 478.0, "delta": -0.027, "gamma": 0.0677, "vega": 0.0006, "theta": -0.0002, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:24:11", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PLUG270319C00001000", "bid": 0.46, "bid_size": 2631.0, "ask": 0.53, "ask_size": 1664.0, "iv": 0.7627, "open_interest": 3694.0, "volume": 43.0, "delta": 0.8288, "gamma": 0.3564, "vega": 0.0022, "theta": -0.0005, "rho": 0.0028, "theo": 0.4986, "change": 0.04, "open": 0.51, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T14:55:38", "percent_change": 8.33334, "prev_day_close": 0.479999989271164}, {"option": "PLUG270319P00001000", "bid": 0.07, "bid_size": 3.0, "ask": 0.1, "ask_size": 1466.0, "iv": 0.7994, "open_interest": 40.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.3603, "vega": 0.0023, "theta": -0.0006, "rho": -0.0012, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T14:31:23", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "PLUG270319C00001500", "bid": 0.24, "bid_size": 430.0, "ask": 0.28, "ask_size": 2454.0, "iv": 0.8137, "open_interest": 1310.0, "volume": 11.0, "delta": 0.5586, "gamma": 0.5594, "vega": 0.0035, "theta": -0.0009, "rho": 0.0022, "theo": 0.2474, "change": 0.015, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T14:23:48", "percent_change": 6.12245, "prev_day_close": 0.244999997317791}, {"option": "PLUG270319P00001500", "bid": 0.3, "bid_size": 1632.0, "ask": 0.33, "ask_size": 52.0, "iv": 0.7586, "open_interest": 2967.0, "volume": 2.0, "delta": -0.4436, "gamma": 0.5739, "vega": 0.0035, "theta": -0.0009, "rho": -0.0031, "theo": 0.3219, "change": 0.015, "open": 0.31, "high": 0.33, "low": 0.31, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T09:50:05", "percent_change": 4.7619, "prev_day_close": 0.315000012516975}, {"option": "PLUG270319C00002000", "bid": 0.13, "bid_size": 450.0, "ask": 0.15, "ask_size": 998.0, "iv": 0.8391, "open_interest": 6495.0, "volume": 200.0, "delta": 0.3543, "gamma": 0.4986, "vega": 0.0033, "theta": -0.0009, "rho": 0.0015, "theo": 0.1348, "change": 0.01, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T15:08:45", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "PLUG270319P00002000", "bid": 0.65, "bid_size": 2994.0, "ask": 0.76, "ask_size": 256.0, "iv": 0.746, "open_interest": 2059.0, "volume": 1.0, "delta": -0.6552, "gamma": 0.5248, "vega": 0.0033, "theta": -0.0008, "rho": -0.0044, "theo": 0.7047, "change": -0.005, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:20:02", "percent_change": -0.709222, "prev_day_close": 0.705000013113022}, {"option": "PLUG270319C00002500", "bid": 0.07, "bid_size": 10.0, "ask": 0.09, "ask_size": 241.0, "iv": 0.88, "open_interest": 4792.0, "volume": 7.0, "delta": 0.2349, "gamma": 0.3894, "vega": 0.0028, "theta": -0.0008, "rho": 0.001, "theo": 0.0823, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T13:17:17", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "PLUG270319P00002500", "bid": 1.08, "bid_size": 1587.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.712, "open_interest": 345.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.4263, "vega": 0.0026, "theta": -0.0006, "rho": -0.0048, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T12:01:32", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "PLUG270319C00003000", "bid": 0.05, "bid_size": 39.0, "ask": 0.07, "ask_size": 1979.0, "iv": 0.9345, "open_interest": 9580.0, "volume": 53.0, "delta": 0.1669, "gamma": 0.3006, "vega": 0.0022, "theta": -0.0007, "rho": 0.0007, "theo": 0.056, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T13:11:13", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "PLUG270319P00003000", "bid": 1.54, "bid_size": 336.0, "ask": 1.69, "ask_size": 147.0, "iv": 0.8716, "open_interest": 71.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.3479, "vega": 0.0019, "theta": -0.0004, "rho": -0.0047, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-14T12:01:21", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "PLUG270319C00003500", "bid": 0.02, "bid_size": 1138.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8936, "open_interest": 711.0, "volume": 10.0, "delta": 0.1265, "gamma": 0.2377, "vega": 0.0018, "theta": -0.0006, "rho": 0.0006, "theo": 0.0415, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:32:36", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "PLUG270319P00003500", "bid": 2.02, "bid_size": 203.0, "ask": 2.21, "ask_size": 104.0, "iv": 1.0024, "open_interest": 22.0, "volume": 2.0, "delta": -0.9071, "gamma": 0.2928, "vega": 0.0014, "theta": -0.0003, "rho": -0.0041, "theo": 2.109, "change": 0.085, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-21T09:45:48", "percent_change": 4.038, "prev_day_close": 2.10500001907349}, {"option": "PLUG270319C00004000", "bid": 0.02, "bid_size": 21.0, "ask": 0.05, "ask_size": 1912.0, "iv": 1.0174, "open_interest": 1304.0, "volume": 5.0, "delta": 0.1007, "gamma": 0.1935, "vega": 0.0016, "theta": -0.0005, "rho": 0.0004, "theo": 0.0327, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:19:49", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "PLUG270319P00004000", "bid": 2.49, "bid_size": 1410.0, "ask": 2.69, "ask_size": 1330.0, "iv": 0.0, "open_interest": 313.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.2607, "vega": 0.001, "theta": -0.0001, "rho": -0.0033, "theo": 2.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T15:43:12", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "PLUG270319C00004500", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 3.0, "iv": 1.0632, "open_interest": 751.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.1614, "vega": 0.0014, "theta": -0.0005, "rho": 0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T11:20:35", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PLUG270319P00004500", "bid": 2.93, "bid_size": 170.0, "ask": 3.3, "ask_size": 86.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.2367, "vega": 0.0005, "theta": 0.0, "rho": -0.0017, "theo": 3.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T12:28:23", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PLUG270617C00000500", "bid": 0.42, "bid_size": 366.0, "ask": 1.47, "ask_size": 767.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0842, "vega": 0.001, "theta": -0.0001, "rho": 0.002, "theo": 0.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PLUG270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1313.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0802, "vega": 0.001, "theta": -0.0002, "rho": -0.0005, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PLUG270617C00001000", "bid": 0.35, "bid_size": 2101.0, "ask": 0.82, "ask_size": 2119.0, "iv": 0.9026, "open_interest": 147.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.2949, "vega": 0.0031, "theta": -0.0004, "rho": 0.0036, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T14:13:55", "percent_change": 0.0, "prev_day_close": 0.554999977350235}, {"option": "PLUG270617P00001000", "bid": 0.1, "bid_size": 560.0, "ask": 0.18, "ask_size": 1645.0, "iv": 0.7897, "open_interest": 450.0, "volume": 0.0, "delta": -0.189, "gamma": 0.2983, "vega": 0.0031, "theta": -0.0005, "rho": -0.0023, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T11:15:25", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "PLUG270617C00001500", "bid": 0.3, "bid_size": 1269.0, "ask": 0.36, "ask_size": 1622.0, "iv": 0.7998, "open_interest": 76.0, "volume": 3.0, "delta": 0.5953, "gamma": 0.4212, "vega": 0.0044, "theta": -0.0007, "rho": 0.0033, "theo": 0.3276, "change": 0.03, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T14:44:46", "percent_change": 9.09091, "prev_day_close": 0.329999998211861}, {"option": "PLUG270617P00001500", "bid": 0.17, "bid_size": 3832.0, "ask": 0.61, "ask_size": 3773.0, "iv": 0.7812, "open_interest": 1.0, "volume": 1.0, "delta": -0.402, "gamma": 0.4366, "vega": 0.0044, "theta": -0.0007, "rho": -0.0049, "theo": 0.3957, "change": 0.0, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T14:46:17", "percent_change": -1.52832e-07, "prev_day_close": 0.390000000596046}, {"option": "PLUG270617C00002000", "bid": 0.18, "bid_size": 945.0, "ask": 0.63, "ask_size": 5102.0, "iv": 1.2581, "open_interest": 389.0, "volume": 28.0, "delta": 0.4229, "gamma": 0.4249, "vega": 0.0044, "theta": -0.0007, "rho": 0.0026, "theo": 0.1996, "change": 0.0, "open": 0.19, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T14:56:27", "percent_change": -4.25747e-07, "prev_day_close": 0.21000000089407}, {"option": "PLUG270617P00002000", "bid": 0.37, "bid_size": 2621.0, "ask": 1.18, "ask_size": 2563.0, "iv": 0.8343, "open_interest": 55.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.4551, "vega": 0.0044, "theta": -0.0007, "rho": -0.0068, "theo": 0.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T13:27:54", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "PLUG270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 4949.0, "iv": 0.9359, "open_interest": 183.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.3745, "vega": 0.0039, "theta": -0.0006, "rho": 0.0019, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T15:08:13", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "PLUG270617P00002500", "bid": 0.91, "bid_size": 1719.0, "ask": 1.44, "ask_size": 1506.0, "iv": 0.7877, "open_interest": 40.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.4209, "vega": 0.0037, "theta": -0.0006, "rho": -0.0076, "theo": 1.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T11:38:26", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "PLUG270617C00003000", "bid": 0.06, "bid_size": 3020.0, "ask": 0.1, "ask_size": 130.0, "iv": 0.8014, "open_interest": 96.0, "volume": 16.0, "delta": 0.2152, "gamma": 0.3119, "vega": 0.0033, "theta": -0.0006, "rho": 0.0014, "theo": 0.0838, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:37:52", "percent_change": -47.3684, "prev_day_close": 0.0950000025331974}, {"option": "PLUG270617P00003000", "bid": 1.26, "bid_size": 990.0, "ask": 2.36, "ask_size": 956.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.3752, "vega": 0.0028, "theta": -0.0005, "rho": -0.0073, "theo": 1.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "PLUG280121C00000500", "bid": 0.95, "bid_size": 10.0, "ask": 1.0, "ask_size": 1650.0, "iv": 0.9533, "open_interest": 3383.0, "volume": 13.0, "delta": 0.9367, "gamma": 0.0887, "vega": 0.0017, "theta": 0.0, "rho": 0.0033, "theo": 0.9532, "change": -0.005, "open": 0.95, "high": 0.95, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T10:37:31", "percent_change": -0.5291, "prev_day_close": 0.944999992847443}, {"option": "PLUG280121P00000500", "bid": 0.01, "bid_size": 2073.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7472, "open_interest": 1527.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.082, "vega": 0.0017, "theta": -0.0001, "rho": -0.0013, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:32:26", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "PLUG280121C00001000", "bid": 0.63, "bid_size": 19.0, "ask": 0.69, "ask_size": 1997.0, "iv": 0.8202, "open_interest": 9017.0, "volume": 19.0, "delta": 0.7957, "gamma": 0.2135, "vega": 0.0042, "theta": -0.0003, "rho": 0.0052, "theo": 0.6538, "change": 0.025, "open": 0.62, "high": 0.67, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-21T14:53:45", "percent_change": 3.87597, "prev_day_close": 0.645000010728836}, {"option": "PLUG280121P00001000", "bid": 0.21, "bid_size": 10.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.8029, "open_interest": 5244.0, "volume": 2.0, "delta": -0.1912, "gamma": 0.2183, "vega": 0.0042, "theta": -0.0004, "rho": -0.005, "theo": 0.2211, "change": 0.0, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T11:48:23", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "PLUG280121C00001500", "bid": 0.43, "bid_size": 1582.0, "ask": 0.5, "ask_size": 1763.0, "iv": 0.8013, "open_interest": 6657.0, "volume": 144.0, "delta": 0.6536, "gamma": 0.2815, "vega": 0.0056, "theta": -0.0004, "rho": 0.0053, "theo": 0.4677, "change": -0.01, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T15:08:45", "percent_change": -2.08333, "prev_day_close": 0.480000004172325}, {"option": "PLUG280121P00001500", "bid": 0.5, "bid_size": 67.0, "ask": 0.52, "ask_size": 3.0, "iv": 0.7997, "open_interest": 4809.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.3013, "vega": 0.0057, "theta": -0.0005, "rho": -0.009, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T13:33:25", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "PLUG280121C00002000", "bid": 0.3, "bid_size": 286.0, "ask": 0.4, "ask_size": 2896.0, "iv": 0.8303, "open_interest": 14481.0, "volume": 49.0, "delta": 0.5361, "gamma": 0.303, "vega": 0.0061, "theta": -0.0005, "rho": 0.0049, "theo": 0.3484, "change": 0.0, "open": 0.32, "high": 0.37, "low": 0.32, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T15:36:00", "percent_change": 1.65568e-07, "prev_day_close": 0.359999999403954}, {"option": "PLUG280121P00002000", "bid": 0.86, "bid_size": 10.0, "ask": 0.89, "ask_size": 5.0, "iv": 0.808, "open_interest": 4731.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.3397, "vega": 0.0061, "theta": -0.0005, "rho": -0.0121, "theo": 0.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T14:12:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PLUG280121C00002500", "bid": 0.25, "bid_size": 29.0, "ask": 0.29, "ask_size": 105.0, "iv": 0.8201, "open_interest": 16292.0, "volume": 324.0, "delta": 0.4451, "gamma": 0.2991, "vega": 0.0061, "theta": -0.0005, "rho": 0.0043, "theo": 0.27, "change": -0.01, "open": 0.28, "high": 0.28, "low": 0.24, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T15:32:39", "percent_change": -3.57143, "prev_day_close": 0.280000001192093}, {"option": "PLUG280121P00002500", "bid": 1.24, "bid_size": 1768.0, "ask": 1.35, "ask_size": 2859.0, "iv": 0.8358, "open_interest": 4013.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.353, "vega": 0.0059, "theta": -0.0005, "rho": -0.014, "theo": 1.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-19T13:58:46", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "PLUG280121C00003000", "bid": 0.2, "bid_size": 4.0, "ask": 0.27, "ask_size": 3200.0, "iv": 0.8618, "open_interest": 44144.0, "volume": 132.0, "delta": 0.3754, "gamma": 0.2839, "vega": 0.0059, "theta": -0.0005, "rho": 0.0038, "theo": 0.2165, "change": -0.005, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T15:33:52", "percent_change": -2.32558, "prev_day_close": 0.214999996125698}, {"option": "PLUG280121P00003000", "bid": 1.7, "bid_size": 10.0, "ask": 1.82, "ask_size": 3174.0, "iv": 0.8971, "open_interest": 8543.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.3552, "vega": 0.0054, "theta": -0.0005, "rho": -0.0148, "theo": 1.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T11:01:36", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "PLUG280121C00003500", "bid": 0.13, "bid_size": 389.0, "ask": 0.24, "ask_size": 3635.0, "iv": 0.8882, "open_interest": 5439.0, "volume": 49.0, "delta": 0.3218, "gamma": 0.2651, "vega": 0.0056, "theta": -0.0005, "rho": 0.0033, "theo": 0.1785, "change": -0.01, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T15:55:06", "percent_change": -5.26316, "prev_day_close": 0.190000005066395}, {"option": "PLUG280121P00003500", "bid": 2.14, "bid_size": 1529.0, "ask": 2.22, "ask_size": 1439.0, "iv": 0.8427, "open_interest": 1177.0, "volume": 1.0, "delta": -0.7274, "gamma": 0.3541, "vega": 0.0048, "theta": -0.0004, "rho": -0.0149, "theo": 2.1793, "change": 0.03, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T11:27:59", "percent_change": 1.38248, "prev_day_close": 2.17000007629395}, {"option": "PLUG280121C00004000", "bid": 0.12, "bid_size": 1657.0, "ask": 0.18, "ask_size": 2080.0, "iv": 0.8507, "open_interest": 14228.0, "volume": 11.0, "delta": 0.28, "gamma": 0.2459, "vega": 0.0052, "theta": -0.0005, "rho": 0.0029, "theo": 0.1507, "change": 0.015, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 9.67742, "prev_day_close": 0.155000001192093}, {"option": "PLUG280121P00004000", "bid": 2.59, "bid_size": 1841.0, "ask": 2.77, "ask_size": 2117.0, "iv": 0.9238, "open_interest": 572.0, "volume": 0.0, "delta": -0.786, "gamma": 0.3521, "vega": 0.0042, "theta": -0.0004, "rho": -0.0145, "theo": 2.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-10-13T14:09:55", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "PLUG280121C00004500", "bid": 0.1, "bid_size": 1410.0, "ask": 0.16, "ask_size": 2190.0, "iv": 0.8632, "open_interest": 6840.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.2277, "vega": 0.0049, "theta": -0.0004, "rho": 0.0026, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T14:18:39", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PLUG280121P00004500", "bid": 3.05, "bid_size": 1091.0, "ask": 3.25, "ask_size": 675.0, "iv": 0.9261, "open_interest": 54.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.3518, "vega": 0.0034, "theta": -0.0003, "rho": -0.0125, "theo": 3.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T12:04:43", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PLUG280121C00005000", "bid": 0.11, "bid_size": 40.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.8872, "open_interest": 14306.0, "volume": 102.0, "delta": 0.22, "gamma": 0.2112, "vega": 0.0046, "theta": -0.0004, "rho": 0.0024, "theo": 0.1133, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T15:58:37", "percent_change": 8.33333, "prev_day_close": 0.120000001043081}, {"option": "PLUG280121P00005000", "bid": 3.5, "bid_size": 1575.0, "ask": 3.65, "ask_size": 392.0, "iv": 0.0, "open_interest": 381.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.3509, "vega": 0.0026, "theta": -0.0003, "rho": -0.0097, "theo": 3.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PLUG280121C00005500", "bid": 0.07, "bid_size": 756.0, "ask": 0.12, "ask_size": 111.0, "iv": 0.8697, "open_interest": 9176.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.1964, "vega": 0.0043, "theta": -0.0004, "rho": 0.0022, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:27:04", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PLUG280121P00005500", "bid": 3.95, "bid_size": 476.0, "ask": 4.25, "ask_size": 283.0, "iv": 0.8678, "open_interest": 32.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.3538, "vega": 0.0019, "theta": -0.0003, "rho": -0.0085, "theo": 4.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-12T11:01:51", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PLUG280121C00007000", "bid": 0.06, "bid_size": 20.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.9114, "open_interest": 29674.0, "volume": 139.0, "delta": 0.1526, "gamma": 0.1611, "vega": 0.0037, "theta": -0.0004, "rho": 0.0017, "theo": 0.0748, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:38:23", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "PLUG280121P00007000", "bid": 5.4, "bid_size": 400.0, "ask": 5.75, "ask_size": 344.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.108, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-10-20T15:07:59", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PLUG290119C00000500", "bid": 0.93, "bid_size": 427.0, "ask": 1.24, "ask_size": 3072.0, "iv": 1.2002, "open_interest": 720.0, "volume": 58.0, "delta": 0.9186, "gamma": 0.0822, "vega": 0.0026, "theta": 0.0, "rho": 0.0048, "theo": 0.9976, "change": 0.14, "open": 1.06, "high": 1.13, "low": 0.97, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-21T14:45:42", "percent_change": 14.1414, "prev_day_close": 0.989999979734421}, {"option": "PLUG290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.6703, "open_interest": 270.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0743, "vega": 0.0026, "theta": -0.0001, "rho": -0.0033, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T15:44:14", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "PLUG290119C00001000", "bid": 0.53, "bid_size": 3434.0, "ask": 1.05, "ask_size": 3328.0, "iv": 0.8446, "open_interest": 3670.0, "volume": 18.0, "delta": 0.8084, "gamma": 0.1465, "vega": 0.0052, "theta": -0.0002, "rho": 0.007, "theo": 0.7776, "change": 0.0, "open": 0.78, "high": 0.79, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-21T15:41:12", "percent_change": -1.39336e-06, "prev_day_close": 0.770000010728836}, {"option": "PLUG290119P00001000", "bid": 0.29, "bid_size": 901.0, "ask": 0.34, "ask_size": 42.0, "iv": 0.8035, "open_interest": 1905.0, "volume": 21.0, "delta": -0.1721, "gamma": 0.154, "vega": 0.0053, "theta": -0.0002, "rho": -0.0095, "theo": 0.3242, "change": -0.02, "open": 0.32, "high": 0.32, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T13:21:51", "percent_change": -6.06061, "prev_day_close": 0.330000013113022}, {"option": "PLUG290119C00001500", "bid": 0.6, "bid_size": 51.0, "ask": 0.7, "ask_size": 3096.0, "iv": 0.8505, "open_interest": 1342.0, "volume": 219.0, "delta": 0.7142, "gamma": 0.1846, "vega": 0.0067, "theta": -0.0003, "rho": 0.0076, "theo": 0.6318, "change": 0.0, "open": 0.64, "high": 0.64, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-21T15:17:10", "percent_change": -7.69092e-07, "prev_day_close": 0.620000004768372}, {"option": "PLUG290119P00001500", "bid": 0.55, "bid_size": 2811.0, "ask": 0.66, "ask_size": 14.0, "iv": 0.7688, "open_interest": 239.0, "volume": 1.0, "delta": -0.2752, "gamma": 0.21, "vega": 0.0068, "theta": -0.0003, "rho": -0.0152, "theo": 0.6427, "change": -0.02, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T11:00:30", "percent_change": -3.07692, "prev_day_close": 0.650000005960464}, {"option": "PLUG290119C00002000", "bid": 0.44, "bid_size": 1600.0, "ask": 0.74, "ask_size": 3548.0, "iv": 0.9082, "open_interest": 1799.0, "volume": 30.0, "delta": 0.6353, "gamma": 0.2055, "vega": 0.0075, "theta": -0.0003, "rho": 0.0076, "theo": 0.5277, "change": -0.015, "open": 0.51, "high": 0.53, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:30:41", "percent_change": -2.91262, "prev_day_close": 0.515000000596046}, {"option": "PLUG290119P00002000", "bid": 0.73, "bid_size": 2067.0, "ask": 1.1, "ask_size": 2754.0, "iv": 0.7033, "open_interest": 277.0, "volume": 0.0, "delta": -0.368, "gamma": 0.2507, "vega": 0.0076, "theta": -0.0003, "rho": -0.0198, "theo": 1.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-20T11:24:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PLUG290119C00002500", "bid": 0.43, "bid_size": 1.0, "ask": 0.49, "ask_size": 2146.0, "iv": 0.838, "open_interest": 418.0, "volume": 3.0, "delta": 0.5701, "gamma": 0.2153, "vega": 0.0079, "theta": -0.0004, "rho": 0.0074, "theo": 0.4512, "change": 0.02, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T14:42:27", "percent_change": 4.65116, "prev_day_close": 0.429999992251396}, {"option": "PLUG290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1821.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.2813, "vega": 0.0078, "theta": -0.0003, "rho": -0.0231, "theo": 1.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-19T15:15:56", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "PLUG290119C00003000", "bid": 0.37, "bid_size": 5.0, "ask": 0.55, "ask_size": 3855.0, "iv": 0.9135, "open_interest": 662.0, "volume": 104.0, "delta": 0.5163, "gamma": 0.2182, "vega": 0.0081, "theta": -0.0004, "rho": 0.007, "theo": 0.3934, "change": 0.005, "open": 0.4, "high": 0.41, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T15:32:39", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PLUG290119P00003000", "bid": 1.77, "bid_size": 948.0, "ask": 2.07, "ask_size": 1885.0, "iv": 0.9471, "open_interest": 52.0, "volume": 1.0, "delta": -0.5231, "gamma": 0.3052, "vega": 0.0077, "theta": -0.0003, "rho": -0.0252, "theo": 1.8299, "change": -0.08, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-21T14:23:06", "percent_change": -4.32432, "prev_day_close": 1.84999996423721}, {"option": "PLUG290119C00003500", "bid": 0.3, "bid_size": 2.0, "ask": 1.0, "ask_size": 4028.0, "iv": 1.2187, "open_interest": 1679.0, "volume": 178.0, "delta": 0.4716, "gamma": 0.217, "vega": 0.0081, "theta": -0.0004, "rho": 0.0067, "theo": 0.3487, "change": -0.01, "open": 0.31, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T15:07:06", "percent_change": -3.03031, "prev_day_close": 0.330000013113022}, {"option": "PLUG290119P00003500", "bid": 1.79, "bid_size": 1802.0, "ask": 2.72, "ask_size": 1727.0, "iv": 0.815, "open_interest": 2.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.3249, "vega": 0.0073, "theta": -0.0003, "rho": -0.0261, "theo": 2.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-13T09:41:51", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "PLUG290119C00004000", "bid": 0.29, "bid_size": 2.0, "ask": 0.52, "ask_size": 4075.0, "iv": 0.9544, "open_interest": 2840.0, "volume": 12.0, "delta": 0.4343, "gamma": 0.2136, "vega": 0.008, "theta": -0.0004, "rho": 0.0063, "theo": 0.3132, "change": 0.0, "open": 0.3, "high": 0.31, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T11:44:39", "percent_change": -3.97364e-06, "prev_day_close": 0.300000011920929}, {"option": "PLUG290119P00004000", "bid": 2.44, "bid_size": 2445.0, "ask": 2.97, "ask_size": 3086.0, "iv": 0.8136, "open_interest": 568.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.3424, "vega": 0.0068, "theta": -0.0003, "rho": -0.0261, "theo": 2.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-09T10:44:04", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "PLUG290119C00005000", "bid": 0.22, "bid_size": 60.0, "ask": 0.49, "ask_size": 4481.0, "iv": 0.9707, "open_interest": 621.0, "volume": 18.0, "delta": 0.3756, "gamma": 0.2037, "vega": 0.0078, "theta": -0.0004, "rho": 0.0057, "theo": 0.2608, "change": 0.0, "open": 0.25, "high": 0.26, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T15:25:05", "percent_change": -8.69234e-07, "prev_day_close": 0.240000002086163}, {"option": "PLUG290119P00005000", "bid": 2.92, "bid_size": 995.0, "ask": 4.1, "ask_size": 887.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.3731, "vega": 0.0055, "theta": -0.0003, "rho": -0.023, "theo": 3.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-08T13:18:27", "percent_change": 0.0, "prev_day_close": 3.67499995231628}], "symbol": "PLUG", "security_type": "stock", "exchange_id": 2, "current_price": 1.4011, "price_change": 0.01, "price_change_percent": 0.7143, "bid": 1.4, "ask": 1.41, "bid_size": 3600, "ask_size": 5100, "open": 1.435, "high": 1.44, "low": 1.3701, "close": 1.41, "prev_day_close": 1.4, "volume": 37301491, "iv30": 83.865, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 26764528066, "last_trade_time": "2026-10-21T15:59:59", "tick": "down"}, "symbol": "PLUG"}