{"timestamp": "2026-11-10 00:40:17", "data": {"options": [{"option": "PPL261120C00025000", "bid": 10.2, "bid_size": 11.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0047, "vega": 0.0017, "theta": -0.005, "rho": 0.0088, "theo": 10.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-10-08T09:53:56", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PPL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.2401, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0063, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:15:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120C00026000", "bid": 9.2, "bid_size": 11.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0062, "vega": 0.002, "theta": -0.0059, "rho": 0.0091, "theo": 9.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PPL261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0062, "vega": 0.002, "theta": -0.007, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120C00027000", "bid": 8.2, "bid_size": 26.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0068, "rho": 0.0094, "theo": 8.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "PPL261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.0154, "open_interest": 3.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0079, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T11:30:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120C00028000", "bid": 7.2, "bid_size": 26.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.011, "vega": 0.003, "theta": -0.0079, "rho": 0.0097, "theo": 7.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PPL261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.9444, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.011, "vega": 0.0031, "theta": -0.0089, "rho": -0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T10:57:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120C00029000", "bid": 6.2, "bid_size": 27.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.015, "vega": 0.0038, "theta": -0.0092, "rho": 0.01, "theo": 6.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PPL261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.8355, "open_interest": 2.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0151, "vega": 0.0038, "theta": -0.01, "rho": -0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-23T13:49:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120C00030000", "bid": 5.2, "bid_size": 29.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0211, "vega": 0.0047, "theta": -0.0107, "rho": 0.0102, "theo": 5.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PPL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.7282, "open_interest": 4.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0212, "vega": 0.0048, "theta": -0.0114, "rho": -0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T11:33:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261120C00031000", "bid": 4.3, "bid_size": 27.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0306, "vega": 0.0061, "theta": -0.0124, "rho": 0.0104, "theo": 4.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PPL261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.6222, "open_interest": 19.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0308, "vega": 0.0061, "theta": -0.0131, "rho": -0.0005, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:54:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261120C00032000", "bid": 3.3, "bid_size": 29.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.3288, "open_interest": 18.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0461, "vega": 0.0079, "theta": -0.0145, "rho": 0.0105, "theo": 3.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T15:30:07", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PPL261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5163, "open_interest": 12.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0466, "vega": 0.008, "theta": -0.0151, "rho": -0.0007, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:13:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261120C00033000", "bid": 2.65, "bid_size": 262.0, "ask": 3.1, "ask_size": 302.0, "iv": 0.296, "open_interest": 2058.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0735, "vega": 0.0107, "theta": -0.0169, "rho": 0.0105, "theo": 2.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T15:36:28", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PPL261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 392.0, "iv": 0.3653, "open_interest": 224.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0745, "vega": 0.0107, "theta": -0.0175, "rho": -0.0011, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:42:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPL261120C00034000", "bid": 1.7, "bid_size": 155.0, "ask": 2.3, "ask_size": 145.0, "iv": 0.3105, "open_interest": 55.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.1255, "vega": 0.0148, "theta": -0.0196, "rho": 0.0101, "theo": 1.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T10:49:58", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PPL261120P00034000", "bid": 0.05, "bid_size": 17.0, "ask": 0.25, "ask_size": 382.0, "iv": 0.2997, "open_interest": 159.0, "volume": 6.0, "delta": -0.155, "gamma": 0.1279, "vega": 0.015, "theta": -0.0202, "rho": -0.0017, "theo": 0.1522, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:10:46", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "PPL261120C00035000", "bid": 1.0, "bid_size": 1.0, "ask": 1.25, "ask_size": 228.0, "iv": 0.252, "open_interest": 197.0, "volume": 3.0, "delta": 0.7273, "gamma": 0.2293, "vega": 0.0208, "theta": -0.0221, "rho": 0.0089, "theo": 1.0858, "change": -0.23, "open": 1.2, "high": 1.22, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -15.8621, "prev_day_close": 1.44999998807907}, {"option": "PPL261120P00035000", "bid": 0.1, "bid_size": 424.0, "ask": 0.45, "ask_size": 460.0, "iv": 0.2436, "open_interest": 464.0, "volume": 0.0, "delta": -0.281, "gamma": 0.2356, "vega": 0.0209, "theta": -0.0228, "rho": -0.0029, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:40:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PPL261120C00036000", "bid": 0.3, "bid_size": 649.0, "ask": 0.55, "ask_size": 354.0, "iv": 0.2015, "open_interest": 4622.0, "volume": 207.0, "delta": 0.4521, "gamma": 0.3444, "vega": 0.0246, "theta": -0.0211, "rho": 0.0056, "theo": 0.3835, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:56:46", "percent_change": -33.3333, "prev_day_close": 0.674999982118606}, {"option": "PPL261120P00036000", "bid": 0.45, "bid_size": 160.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.1798, "open_interest": 622.0, "volume": 6.0, "delta": -0.57, "gamma": 0.3625, "vega": 0.0242, "theta": -0.0221, "rho": -0.0049, "theo": 0.5618, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:34:13", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "PPL261120C00037000", "bid": 0.05, "bid_size": 370.0, "ask": 0.2, "ask_size": 152.0, "iv": 0.2013, "open_interest": 16453.0, "volume": 558.0, "delta": 0.1887, "gamma": 0.2144, "vega": 0.017, "theta": -0.0154, "rho": 0.0023, "theo": 0.1265, "change": -0.075, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:31", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "PPL261120P00037000", "bid": 1.0, "bid_size": 37.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.237, "vega": 0.0141, "theta": -0.0172, "rho": -0.0044, "theo": 1.3295, "change": 0.0, "open": 0.0, "high": 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": "PPL261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.2803, "open_interest": 163.0, "volume": 1.0, "delta": 0.0924, "gamma": 0.1068, "vega": 0.0105, "theta": -0.0112, "rho": 0.0011, "theo": 0.0638, "change": 0.06, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:15:42", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "PPL261120P00038000", "bid": 1.8, "bid_size": 47.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.13, "vega": 0.0064, "theta": -0.0125, "rho": -0.0026, "theo": 2.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "PPL261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.3872, "open_interest": 2.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0593, "vega": 0.007, "theta": -0.0086, "rho": 0.0007, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T15:47:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261120P00039000", "bid": 2.6, "bid_size": 45.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0584, "vega": 0.0025, "theta": -0.0095, "rho": -0.0013, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PPL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.4429, "open_interest": 1.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0364, "vega": 0.005, "theta": -0.0069, "rho": 0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:44:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPL261120P00040000", "bid": 3.6, "bid_size": 29.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0204, "vega": 0.0006, "theta": -0.0087, "rho": -0.0003, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PPL261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.024, "vega": 0.0037, "theta": -0.0057, "rho": 0.0003, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 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": "PPL261120P00041000", "bid": 4.6, "bid_size": 28.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0083, "rho": 0.0, "theo": 5.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PPL261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0167, "vega": 0.0028, "theta": -0.0048, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120P00042000", "bid": 5.6, "bid_size": 27.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.002, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 6.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PPL261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0122, "vega": 0.0023, "theta": -0.0041, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL261120P00043000", "bid": 6.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 7.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PPL261218C00027000", "bid": 8.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0106, "vega": 0.006, "theta": -0.0032, "rho": 0.0216, "theo": 8.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PPL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 263.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0132, "vega": 0.0086, "theta": -0.0051, "rho": -0.0013, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPL261218C00028000", "bid": 7.3, "bid_size": 27.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0141, "vega": 0.008, "theta": -0.0038, "rho": 0.0223, "theo": 7.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PPL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 276.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0173, "vega": 0.0104, "theta": -0.0056, "rho": -0.0016, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218C00029000", "bid": 6.3, "bid_size": 42.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0192, "vega": 0.0092, "theta": -0.0046, "rho": 0.0229, "theo": 6.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PPL261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 684.0, "iv": 0.4357, "open_interest": 5.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.023, "vega": 0.0127, "theta": -0.0063, "rho": -0.002, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:45:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218C00030000", "bid": 5.3, "bid_size": 44.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": 0.9492, "gamma": 0.0264, "vega": 0.0122, "theta": -0.0054, "rho": 0.0235, "theo": 5.9448, "change": -0.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:06:17", "percent_change": -3.1746, "prev_day_close": 6.29999995231628}, {"option": "PPL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 616.0, "iv": 0.3934, "open_interest": 10.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.031, "vega": 0.0155, "theta": -0.0071, "rho": -0.0026, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:22:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218C00031000", "bid": 4.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0371, "vega": 0.016, "theta": -0.0064, "rho": 0.0239, "theo": 4.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PPL261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 459.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0427, "vega": 0.0192, "theta": -0.0079, "rho": -0.0034, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218C00032000", "bid": 3.5, "bid_size": 38.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0535, "vega": 0.0197, "theta": -0.0075, "rho": 0.024, "theo": 4.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PPL261218P00032000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0599, "vega": 0.024, "theta": -0.0088, "rho": -0.0046, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PPL261218C00033000", "bid": 2.65, "bid_size": 40.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0789, "vega": 0.0256, "theta": -0.0088, "rho": 0.0237, "theo": 3.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PPL261218P00033000", "bid": 0.05, "bid_size": 12.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.2278, "open_interest": 5.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0856, "vega": 0.0299, "theta": -0.0098, "rho": -0.0064, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T09:30:13", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PPL261218C00034000", "bid": 2.0, "bid_size": 21.0, "ask": 2.5, "ask_size": 135.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.1179, "vega": 0.0334, "theta": -0.0101, "rho": 0.0225, "theo": 2.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PPL261218P00034000", "bid": 0.1, "bid_size": 288.0, "ask": 0.5, "ask_size": 108.0, "iv": 0.1954, "open_interest": 1.0, "volume": 0.0, "delta": -0.253, "gamma": 0.1233, "vega": 0.0373, "theta": -0.0107, "rho": -0.0093, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:40:00", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL261218C00035000", "bid": 1.0, "bid_size": 289.0, "ask": 1.65, "ask_size": 270.0, "iv": 0.1893, "open_interest": 85.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.171, "vega": 0.0419, "theta": -0.0111, "rho": 0.0198, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:32:38", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PPL261218P00035000", "bid": 0.45, "bid_size": 61.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.185, "open_interest": 1.0, "volume": 3.0, "delta": -0.3819, "gamma": 0.1702, "vega": 0.0442, "theta": -0.0111, "rho": -0.0137, "theo": 0.6173, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:35:25", "percent_change": 15.7895, "prev_day_close": 0.474999994039536}, {"option": "PPL261218C00036000", "bid": 0.5, "bid_size": 351.0, "ask": 1.0, "ask_size": 443.0, "iv": 0.1846, "open_interest": 338.0, "volume": 5.0, "delta": 0.4834, "gamma": 0.2065, "vega": 0.0453, "theta": -0.0111, "rho": 0.0149, "theo": 0.7104, "change": -0.075, "open": 0.91, "high": 0.95, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:37:25", "percent_change": -7.31708, "prev_day_close": 1.02500003576279}, {"option": "PPL261218P00036000", "bid": 0.75, "bid_size": 131.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.1595, "open_interest": 46.0, "volume": 1.0, "delta": -0.5662, "gamma": 0.1952, "vega": 0.0456, "theta": -0.0104, "rho": -0.0197, "theo": 1.0241, "change": 0.075, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:28:52", "percent_change": 8.57143, "prev_day_close": 0.875}, {"option": "PPL261218C00037000", "bid": 0.1, "bid_size": 418.0, "ask": 0.55, "ask_size": 337.0, "iv": 0.1698, "open_interest": 131.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.1761, "vega": 0.0393, "theta": -0.0094, "rho": 0.0095, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:48:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PPL261218P00037000", "bid": 1.25, "bid_size": 82.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.1609, "vega": 0.0378, "theta": -0.0085, "rho": -0.0255, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PPL261218C00038000", "bid": 0.05, "bid_size": 206.0, "ask": 0.25, "ask_size": 150.0, "iv": 0.176, "open_interest": 38.0, "volume": 1.0, "delta": 0.173, "gamma": 0.1195, "vega": 0.0298, "theta": -0.0074, "rho": 0.0058, "theo": 0.1911, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:43:24", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "PPL261218P00038000", "bid": 2.35, "bid_size": 37.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.1086, "vega": 0.0279, "theta": -0.0065, "rho": -0.0292, "theo": 2.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PPL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 135.0, "iv": 0.2134, "open_interest": 22.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0778, "vega": 0.0218, "theta": -0.0058, "rho": 0.0037, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:27:26", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PPL261218P00039000", "bid": 2.8, "bid_size": 42.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0711, "vega": 0.0201, "theta": -0.005, "rho": -0.0314, "theo": 3.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PPL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.2093, "open_interest": 3.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0521, "vega": 0.0165, "theta": -0.0047, "rho": 0.0026, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218P00040000", "bid": 3.7, "bid_size": 28.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0478, "vega": 0.0149, "theta": -0.0039, "rho": -0.033, "theo": 4.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PPL261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 149.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0362, "vega": 0.0127, "theta": -0.0039, "rho": 0.0018, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "PPL261218P00041000", "bid": 4.6, "bid_size": 27.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0334, "vega": 0.0114, "theta": -0.003, "rho": -0.0342, "theo": 5.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PPL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 180.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0262, "vega": 0.0099, "theta": -0.0032, "rho": 0.0014, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL261218P00042000", "bid": 5.6, "bid_size": 11.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0242, "vega": 0.0092, "theta": -0.0024, "rho": -0.0352, "theo": 6.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PPL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 203.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0195, "vega": 0.008, "theta": -0.0028, "rho": 0.001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPL261218P00043000", "bid": 6.6, "bid_size": 27.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.018, "vega": 0.0072, "theta": -0.0018, "rho": -0.0363, "theo": 7.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PPL270115C00020000", "bid": 15.2, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.644, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0019, "vega": 0.002, "theta": 0.0, "rho": 0.0171, "theo": 15.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-06-09T13:35:36", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "PPL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6543, "open_interest": 979.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0018, "rho": -0.0007, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:25:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPL270115C00023000", "bid": 12.2, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.455, "open_interest": 51.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0042, "vega": 0.0038, "theta": -0.0004, "rho": 0.0202, "theo": 12.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.11, "last_trade_time": "2026-10-08T09:55:09", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PPL270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5473, "open_interest": 1746.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0055, "vega": 0.0067, "theta": -0.0024, "rho": -0.0012, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:33:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PPL270115C00025000", "bid": 10.3, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4724, "open_interest": 33.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0073, "vega": 0.0061, "theta": -0.0012, "rho": 0.0227, "theo": 10.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-09-11T11:35:01", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "PPL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4269, "open_interest": 85.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0088, "vega": 0.0094, "theta": -0.003, "rho": -0.0017, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-09T12:23:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPL270115C00028000", "bid": 7.3, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3297, "open_interest": 33.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0172, "vega": 0.0128, "theta": -0.0029, "rho": 0.0283, "theo": 7.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T12:40:03", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PPL270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.3962, "open_interest": 313.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0186, "vega": 0.0158, "theta": -0.0041, "rho": -0.0032, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:23:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PPL270115C00029000", "bid": 6.3, "bid_size": 24.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.3288, "open_interest": 1.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0232, "vega": 0.0157, "theta": -0.0036, "rho": 0.0287, "theo": 6.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-29T15:38:11", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PPL270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.3508, "open_interest": 25.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0244, "vega": 0.0191, "theta": -0.0046, "rho": -0.0041, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PPL270115C00030000", "bid": 5.7, "bid_size": 474.0, "ask": 6.2, "ask_size": 406.0, "iv": 0.2835, "open_interest": 221.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0314, "vega": 0.0197, "theta": -0.0044, "rho": 0.0315, "theo": 5.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-06T10:25:55", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PPL270115P00030000", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.2945, "open_interest": 13323.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0323, "vega": 0.0233, "theta": -0.0052, "rho": -0.0052, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:00:24", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PPL270115C00031000", "bid": 4.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0428, "vega": 0.0253, "theta": -0.0052, "rho": 0.0343, "theo": 5.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PPL270115P00031000", "bid": 0.05, "bid_size": 644.0, "ask": 0.4, "ask_size": 241.0, "iv": 0.2808, "open_interest": 57.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0433, "vega": 0.0284, "theta": -0.0058, "rho": -0.0068, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:12:10", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PPL270115C00032000", "bid": 3.6, "bid_size": 28.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.2377, "open_interest": 85.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0587, "vega": 0.032, "theta": -0.006, "rho": 0.0367, "theo": 4.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-04T14:01:06", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PPL270115P00032000", "bid": 0.05, "bid_size": 29.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.2423, "open_interest": 94.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0588, "vega": 0.0346, "theta": -0.0065, "rho": -0.0088, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:58:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PPL270115C00033000", "bid": 2.7, "bid_size": 31.0, "ask": 3.6, "ask_size": 130.0, "iv": 0.2182, "open_interest": 28.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0802, "vega": 0.0399, "theta": -0.0068, "rho": 0.0381, "theo": 3.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T11:34:42", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PPL270115P00033000", "bid": 0.1, "bid_size": 327.0, "ask": 0.55, "ask_size": 358.0, "iv": 0.2141, "open_interest": 137.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0804, "vega": 0.0423, "theta": -0.0072, "rho": -0.0118, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:12:10", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PPL270115C00034000", "bid": 1.85, "bid_size": 325.0, "ask": 2.7, "ask_size": 407.0, "iv": 0.1927, "open_interest": 86.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.1079, "vega": 0.0487, "theta": -0.0076, "rho": 0.0376, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T14:17:45", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PPL270115P00034000", "bid": 0.2, "bid_size": 330.0, "ask": 0.7, "ask_size": 92.0, "iv": 0.1884, "open_interest": 47.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.1091, "vega": 0.0505, "theta": -0.0078, "rho": -0.0158, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T10:54:37", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "PPL270115C00035000", "bid": 1.2, "bid_size": 604.0, "ask": 1.9, "ask_size": 428.0, "iv": 0.1816, "open_interest": 479.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.1372, "vega": 0.0572, "theta": -0.008, "rho": 0.0362, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T11:06:28", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PPL270115P00035000", "bid": 0.65, "bid_size": 30.0, "ask": 1.05, "ask_size": 580.0, "iv": 0.1977, "open_interest": 277.0, "volume": 2.0, "delta": -0.3869, "gamma": 0.1414, "vega": 0.0579, "theta": -0.0083, "rho": -0.0214, "theo": 0.7776, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:31:03", "percent_change": 11.1111, "prev_day_close": 0.675000011920929}, {"option": "PPL270115C00036000", "bid": 0.9, "bid_size": 10.0, "ask": 1.15, "ask_size": 451.0, "iv": 0.1823, "open_interest": 131.0, "volume": 6.0, "delta": 0.4912, "gamma": 0.1536, "vega": 0.0606, "theta": -0.0078, "rho": 0.0301, "theo": 0.9663, "change": -0.155, "open": 1.15, "high": 1.15, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -12.1569, "prev_day_close": 1.27499997615814}, {"option": "PPL270115P00036000", "bid": 0.85, "bid_size": 375.0, "ask": 1.4, "ask_size": 252.0, "iv": 0.1617, "open_interest": 168.0, "volume": 4.0, "delta": -0.5386, "gamma": 0.1613, "vega": 0.0594, "theta": -0.0082, "rho": -0.0272, "theo": 1.1899, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:28:47", "percent_change": 11.6279, "prev_day_close": 1.07499998807907}, {"option": "PPL270115C00037000", "bid": 0.5, "bid_size": 15.0, "ask": 0.7, "ask_size": 403.0, "iv": 0.1758, "open_interest": 703.0, "volume": 5.0, "delta": 0.3448, "gamma": 0.1422, "vega": 0.0562, "theta": -0.0071, "rho": 0.022, "theo": 0.5702, "change": -0.13, "open": 0.68, "high": 0.75, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:14:26", "percent_change": -16.25, "prev_day_close": 0.800000011920929}, {"option": "PPL270115P00037000", "bid": 1.4, "bid_size": 213.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.1473, "open_interest": 74.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.1486, "vega": 0.0523, "theta": -0.0073, "rho": -0.0319, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T13:42:36", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PPL270115C00038000", "bid": 0.1, "bid_size": 678.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.1552, "open_interest": 239.0, "volume": 50.0, "delta": 0.2328, "gamma": 0.1129, "vega": 0.047, "theta": -0.0061, "rho": 0.0151, "theo": 0.3496, "change": 0.07, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:38:17", "percent_change": 20.0, "prev_day_close": 0.350000008940697}, {"option": "PPL270115P00038000", "bid": 2.05, "bid_size": 187.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.1142, "vega": 0.0416, "theta": -0.0059, "rho": -0.0342, "theo": 2.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PPL270115C00039000", "bid": 0.05, "bid_size": 285.0, "ask": 0.35, "ask_size": 479.0, "iv": 0.1814, "open_interest": 74.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0839, "vega": 0.0377, "theta": -0.0052, "rho": 0.0104, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:27:08", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PPL270115P00039000", "bid": 2.9, "bid_size": 116.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.081, "vega": 0.0308, "theta": -0.0046, "rho": -0.0356, "theo": 3.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "PPL270115C00040000", "bid": 0.05, "bid_size": 31.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.2, "open_interest": 723.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0617, "vega": 0.0301, "theta": -0.0044, "rho": 0.0074, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:20:22", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PPL270115P00040000", "bid": 3.7, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0567, "vega": 0.0231, "theta": -0.0035, "rho": -0.0364, "theo": 4.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-08-31T09:40:12", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PPL270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 291.0, "iv": 0.2315, "open_interest": 12.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.046, "vega": 0.0242, "theta": -0.0038, "rho": 0.0054, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T10:44:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00041000", "bid": 4.6, "bid_size": 11.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0402, "vega": 0.0175, "theta": -0.0026, "rho": -0.0369, "theo": 5.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PPL270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 362.0, "iv": 0.2613, "open_interest": 155.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0349, "vega": 0.0197, "theta": -0.0032, "rho": 0.0041, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:30:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00042000", "bid": 5.6, "bid_size": 11.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0292, "vega": 0.0139, "theta": -0.002, "rho": -0.0372, "theo": 6.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-04-14T15:07:14", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PPL270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 389.0, "iv": 0.2896, "open_interest": 45.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.027, "vega": 0.0162, "theta": -0.0028, "rho": 0.0032, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:34:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00043000", "bid": 6.6, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0216, "vega": 0.0106, "theta": -0.0014, "rho": -0.0383, "theo": 7.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PPL270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 349.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0212, "vega": 0.0135, "theta": -0.0025, "rho": 0.0025, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00044000", "bid": 7.6, "bid_size": 11.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0164, "vega": 0.0087, "theta": -0.0009, "rho": -0.0386, "theo": 8.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PPL270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 481.0, "iv": 0.3425, "open_interest": 192.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.017, "vega": 0.0114, "theta": -0.0022, "rho": 0.002, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T12:00:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00045000", "bid": 8.6, "bid_size": 27.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0126, "vega": 0.0068, "theta": -0.0005, "rho": -0.0395, "theo": 9.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PPL270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 392.0, "iv": 0.3914, "open_interest": 222.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0114, "vega": 0.0084, "theta": -0.0018, "rho": 0.0014, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T09:48:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPL270115P00047000", "bid": 10.6, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0079, "vega": 0.0046, "theta": 0.0, "rho": -0.0408, "theo": 11.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "PPL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 393.0, "iv": 0.4429, "open_interest": 7.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0068, "vega": 0.0056, "theta": -0.0013, "rho": 0.0009, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T13:43:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPL270115P00050000", "bid": 13.6, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0043, "vega": 0.0028, "theta": 0.0, "rho": -0.0431, "theo": 14.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "PPL270416C00025000", "bid": 10.3, "bid_size": 10.0, "ask": 11.7, "ask_size": 25.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0106, "vega": 0.0194, "theta": -0.0005, "rho": 0.0786, "theo": 11.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PPL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.3663, "open_interest": 42.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0116, "vega": 0.0219, "theta": -0.0023, "rho": -0.0068, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T12:40:29", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PPL270416C00026000", "bid": 9.3, "bid_size": 28.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0133, "vega": 0.0226, "theta": -0.0009, "rho": 0.0814, "theo": 10.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PPL270416P00026000", "bid": 0.05, "bid_size": 22.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0145, "vega": 0.0258, "theta": -0.0026, "rho": -0.0083, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL270416C00027000", "bid": 8.4, "bid_size": 28.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0168, "vega": 0.0277, "theta": -0.0014, "rho": 0.0843, "theo": 9.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PPL270416P00027000", "bid": 0.05, "bid_size": 46.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.018, "vega": 0.0303, "theta": -0.0028, "rho": -0.0101, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL270416C00028000", "bid": 7.5, "bid_size": 28.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0212, "vega": 0.0318, "theta": -0.0018, "rho": 0.0857, "theo": 8.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PPL270416P00028000", "bid": 0.05, "bid_size": 150.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0225, "vega": 0.0357, "theta": -0.0032, "rho": -0.0124, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PPL270416C00029000", "bid": 6.6, "bid_size": 20.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0267, "vega": 0.0386, "theta": -0.0023, "rho": 0.0877, "theo": 7.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PPL270416P00029000", "bid": 0.05, "bid_size": 309.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0281, "vega": 0.0419, "theta": -0.0035, "rho": -0.0154, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PPL270416C00030000", "bid": 5.7, "bid_size": 31.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0335, "vega": 0.0461, "theta": -0.0029, "rho": 0.0893, "theo": 6.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PPL270416P00030000", "bid": 0.1, "bid_size": 333.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.2478, "open_interest": 12.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0351, "vega": 0.0489, "theta": -0.0039, "rho": -0.0191, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:34:52", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "PPL270416C00031000", "bid": 5.1, "bid_size": 36.0, "ask": 5.9, "ask_size": 90.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0419, "vega": 0.0535, "theta": -0.0034, "rho": 0.0884, "theo": 5.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PPL270416P00031000", "bid": 0.15, "bid_size": 751.0, "ask": 0.7, "ask_size": 229.0, "iv": 0.2297, "open_interest": 3.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0436, "vega": 0.0569, "theta": -0.0043, "rho": -0.0239, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T11:52:46", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PPL270416C00032000", "bid": 4.2, "bid_size": 194.0, "ask": 5.1, "ask_size": 177.0, "iv": 0.2345, "open_interest": 72.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0519, "vega": 0.062, "theta": -0.004, "rho": 0.0878, "theo": 4.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-16T11:35:10", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PPL270416P00032000", "bid": 0.25, "bid_size": 559.0, "ask": 0.85, "ask_size": 223.0, "iv": 0.2164, "open_interest": 54.0, "volume": 1.0, "delta": -0.2016, "gamma": 0.0537, "vega": 0.0657, "theta": -0.0047, "rho": -0.0297, "theo": 0.6307, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:58:42", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "PPL270416C00033000", "bid": 3.4, "bid_size": 166.0, "ask": 4.2, "ask_size": 110.0, "iv": 0.2165, "open_interest": 17.0, "volume": 8.0, "delta": 0.7654, "gamma": 0.0633, "vega": 0.0715, "theta": -0.0045, "rho": 0.0856, "theo": 3.795, "change": -0.16, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T10:39:44", "percent_change": -3.95062, "prev_day_close": 4.04999995231628}, {"option": "PPL270416P00033000", "bid": 0.4, "bid_size": 298.0, "ask": 1.05, "ask_size": 148.0, "iv": 0.2048, "open_interest": 34.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0652, "vega": 0.0746, "theta": -0.005, "rho": -0.0371, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:39:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PPL270416C00034000", "bid": 2.45, "bid_size": 386.0, "ask": 3.2, "ask_size": 318.0, "iv": 0.1779, "open_interest": 26.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0753, "vega": 0.0805, "theta": -0.0049, "rho": 0.0814, "theo": 3.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-14T14:17:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PPL270416P00034000", "bid": 0.65, "bid_size": 270.0, "ask": 1.35, "ask_size": 144.0, "iv": 0.1991, "open_interest": 5.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0773, "vega": 0.0829, "theta": -0.0053, "rho": -0.0462, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-29T12:01:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PPL270416C00035000", "bid": 1.8, "bid_size": 447.0, "ask": 2.65, "ask_size": 455.0, "iv": 0.1803, "open_interest": 175.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0862, "vega": 0.0884, "theta": -0.0052, "rho": 0.0765, "theo": 2.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T12:59:14", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PPL270416P00035000", "bid": 0.95, "bid_size": 275.0, "ask": 1.65, "ask_size": 120.0, "iv": 0.1878, "open_interest": 38.0, "volume": 3.0, "delta": -0.4009, "gamma": 0.0886, "vega": 0.0893, "theta": -0.0055, "rho": -0.0568, "theo": 1.3531, "change": 0.2, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:44:36", "percent_change": 16.6667, "prev_day_close": 1.19999998807907}, {"option": "PPL270416C00036000", "bid": 1.3, "bid_size": 466.0, "ask": 2.0, "ask_size": 395.0, "iv": 0.1747, "open_interest": 102.0, "volume": 10.0, "delta": 0.5353, "gamma": 0.0936, "vega": 0.0922, "theta": -0.0053, "rho": 0.0677, "theo": 1.7538, "change": -0.15, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:48:04", "percent_change": -7.31707, "prev_day_close": 2.04999995231628}, {"option": "PPL270416P00036000", "bid": 1.4, "bid_size": 217.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.1813, "open_interest": 1.0, "volume": 0.0, "delta": -0.493, "gamma": 0.097, "vega": 0.0918, "theta": -0.0055, "rho": -0.0669, "theo": 1.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T11:53:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PPL270416C00037000", "bid": 0.9, "bid_size": 501.0, "ask": 1.6, "ask_size": 542.0, "iv": 0.178, "open_interest": 310.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0951, "vega": 0.0915, "theta": -0.0051, "rho": 0.0572, "theo": 1.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T15:14:11", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PPL270416P00037000", "bid": 1.9, "bid_size": 151.0, "ask": 2.7, "ask_size": 95.0, "iv": 0.1809, "open_interest": 11.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.1007, "vega": 0.0893, "theta": -0.0053, "rho": -0.075, "theo": 2.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T10:16:09", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PPL270416C00038000", "bid": 0.55, "bid_size": 300.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.1742, "open_interest": 40.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0902, "vega": 0.0864, "theta": -0.0048, "rho": 0.0475, "theo": 0.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:49:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PPL270416P00038000", "bid": 2.5, "bid_size": 51.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0982, "vega": 0.0813, "theta": -0.0049, "rho": -0.0778, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PPL270416C00039000", "bid": 0.3, "bid_size": 349.0, "ask": 0.95, "ask_size": 344.0, "iv": 0.1756, "open_interest": 29.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0806, "vega": 0.078, "theta": -0.0043, "rho": 0.0376, "theo": 0.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T11:41:45", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PPL270416P00039000", "bid": 3.2, "bid_size": 35.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.089, "vega": 0.0685, "theta": -0.0044, "rho": -0.0743, "theo": 3.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PPL270416C00040000", "bid": 0.15, "bid_size": 540.0, "ask": 0.7, "ask_size": 720.0, "iv": 0.1748, "open_interest": 40.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0688, "vega": 0.0682, "theta": -0.0038, "rho": 0.0294, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:38:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PPL270416P00040000", "bid": 4.0, "bid_size": 31.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0748, "vega": 0.0542, "theta": -0.0036, "rho": -0.0692, "theo": 4.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PPL270416C00041000", "bid": 0.05, "bid_size": 312.0, "ask": 0.55, "ask_size": 222.0, "iv": 0.1777, "open_interest": 11.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0572, "vega": 0.0584, "theta": -0.0033, "rho": 0.023, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T11:14:13", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "PPL270416P00041000", "bid": 4.8, "bid_size": 37.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0588, "vega": 0.041, "theta": -0.0027, "rho": -0.0627, "theo": 5.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PPL270416C00042000", "bid": 0.05, "bid_size": 273.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0468, "vega": 0.0495, "theta": -0.0028, "rho": 0.018, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL270416P00042000", "bid": 5.7, "bid_size": 30.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.044, "vega": 0.0301, "theta": -0.0018, "rho": -0.056, "theo": 6.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PPL270416C00043000", "bid": 0.05, "bid_size": 276.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0381, "vega": 0.0418, "theta": -0.0025, "rho": 0.0141, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PPL270416P00043000", "bid": 6.6, "bid_size": 44.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0319, "vega": 0.022, "theta": -0.001, "rho": -0.051, "theo": 7.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PPL270416C00044000", "bid": 0.05, "bid_size": 112.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.2091, "open_interest": 76.0, "volume": 5.0, "delta": 0.0786, "gamma": 0.031, "vega": 0.0353, "theta": -0.0021, "rho": 0.0112, "theo": 0.1544, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:08:08", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "PPL270416P00044000", "bid": 7.6, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0225, "vega": 0.0153, "theta": -0.0003, "rho": -0.0497, "theo": 8.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PPL270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 609.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0254, "vega": 0.0299, "theta": -0.0018, "rho": 0.009, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PPL270416P00045000", "bid": 8.6, "bid_size": 8.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0157, "vega": 0.0106, "theta": 0.0, "rho": -0.0476, "theo": 9.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PPL270617C00020000", "bid": 15.2, "bid_size": 5.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0051, "vega": 0.017, "theta": 0.0, "rho": 0.1057, "theo": 16.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PPL270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 153.0, "iv": 0.4086, "open_interest": 223.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0056, "vega": 0.0186, "theta": -0.0018, "rho": -0.007, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:44:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PPL270617C00023000", "bid": 12.3, "bid_size": 93.0, "ask": 13.7, "ask_size": 100.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0089, "vega": 0.0258, "theta": 0.0, "rho": 0.12, "theo": 13.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PPL270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 294.0, "iv": 0.3795, "open_interest": 16.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0096, "vega": 0.0274, "theta": -0.0022, "rho": -0.0111, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T10:09:45", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL270617C00025000", "bid": 10.4, "bid_size": 18.0, "ask": 11.8, "ask_size": 101.0, "iv": 0.2729, "open_interest": 3.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0128, "vega": 0.032, "theta": -0.0001, "rho": 0.1284, "theo": 11.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-09-11T11:39:51", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PPL270617P00025000", "bid": 0.05, "bid_size": 134.0, "ask": 0.5, "ask_size": 520.0, "iv": 0.3362, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0138, "vega": 0.0354, "theta": -0.0026, "rho": -0.0153, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T14:15:00", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PPL270617C00028000", "bid": 7.7, "bid_size": 110.0, "ask": 9.0, "ask_size": 114.0, "iv": 0.2562, "open_interest": 82.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0225, "vega": 0.0487, "theta": -0.0014, "rho": 0.1352, "theo": 8.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T12:40:03", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PPL270617P00028000", "bid": 0.1, "bid_size": 494.0, "ask": 0.6, "ask_size": 56.0, "iv": 0.2684, "open_interest": 844.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0239, "vega": 0.0519, "theta": -0.0032, "rho": -0.0252, "theo": 0.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T11:00:04", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PPL270617C00030000", "bid": 6.2, "bid_size": 159.0, "ask": 7.1, "ask_size": 190.0, "iv": 0.2495, "open_interest": 3.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0326, "vega": 0.0623, "theta": -0.0022, "rho": 0.1367, "theo": 6.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-06T10:25:55", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PPL270617P00030000", "bid": 0.2, "bid_size": 672.0, "ask": 0.8, "ask_size": 175.0, "iv": 0.2386, "open_interest": 21.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0343, "vega": 0.0659, "theta": -0.0037, "rho": -0.0355, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:22:23", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PPL270617C00033000", "bid": 3.5, "bid_size": 12.0, "ask": 4.6, "ask_size": 154.0, "iv": 0.1995, "open_interest": 19.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0548, "vega": 0.0873, "theta": -0.0035, "rho": 0.1286, "theo": 4.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-25T09:56:55", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PPL270617P00033000", "bid": 0.65, "bid_size": 119.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.2083, "open_interest": 18.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.057, "vega": 0.0912, "theta": -0.0044, "rho": -0.0599, "theo": 1.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T13:14:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PPL270617C00035000", "bid": 2.25, "bid_size": 270.0, "ask": 3.2, "ask_size": 267.0, "iv": 0.1914, "open_interest": 128.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0711, "vega": 0.1031, "theta": -0.0041, "rho": 0.1119, "theo": 2.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T12:55:29", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PPL270617P00035000", "bid": 1.25, "bid_size": 111.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.1947, "open_interest": 4.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0736, "vega": 0.1047, "theta": -0.0045, "rho": -0.0819, "theo": 1.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-30T14:36:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PPL270617C00037000", "bid": 1.5, "bid_size": 237.0, "ask": 1.95, "ask_size": 513.0, "iv": 0.1879, "open_interest": 289.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.0794, "vega": 0.1081, "theta": -0.0043, "rho": 0.088, "theo": 1.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:02:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PPL270617P00037000", "bid": 2.15, "bid_size": 200.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0833, "vega": 0.1066, "theta": -0.0043, "rho": -0.103, "theo": 2.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PPL270617C00040000", "bid": 0.55, "bid_size": 220.0, "ask": 1.0, "ask_size": 629.0, "iv": 0.1856, "open_interest": 3.0, "volume": 2.0, "delta": 0.2754, "gamma": 0.0664, "vega": 0.0911, "theta": -0.0037, "rho": 0.0519, "theo": 0.7837, "change": 0.02, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:14:42", "percent_change": 2.66667, "prev_day_close": 0.75}, {"option": "PPL270617P00040000", "bid": 4.1, "bid_size": 160.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0749, "vega": 0.0786, "theta": -0.0034, "rho": -0.1008, "theo": 4.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PPL270617C00042000", "bid": 0.15, "bid_size": 456.0, "ask": 0.7, "ask_size": 672.0, "iv": 0.1852, "open_interest": 9.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.051, "vega": 0.0729, "theta": -0.0031, "rho": 0.0348, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:23:16", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PPL270617P00042000", "bid": 5.8, "bid_size": 96.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0553, "vega": 0.0517, "theta": -0.0022, "rho": -0.0841, "theo": 6.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PPL270617C00045000", "bid": 0.05, "bid_size": 127.0, "ask": 0.45, "ask_size": 120.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0325, "vega": 0.0511, "theta": -0.0023, "rho": 0.0203, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PPL270617P00045000", "bid": 8.6, "bid_size": 92.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0267, "vega": 0.0227, "theta": 0.0, "rho": -0.0603, "theo": 9.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PPL270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 183.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0243, "vega": 0.0406, "theta": -0.0019, "rho": 0.0148, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PPL270617P00047000", "bid": 10.6, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.015, "vega": 0.0124, "theta": 0.0, "rho": -0.0532, "theo": 11.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PPL270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 407.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0161, "vega": 0.0296, "theta": -0.0015, "rho": 0.0098, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PPL270617P00050000", "bid": 13.6, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0061, "vega": 0.005, "theta": 0.0, "rho": -0.0506, "theo": 14.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "PPL270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 824.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0088, "vega": 0.0181, "theta": -0.001, "rho": 0.0053, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPL270617P00055000", "bid": 18.5, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0014, "vega": 0.0012, "theta": 0.0, "rho": -0.0518, "theo": 19.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PPL280121C00020000", "bid": 13.5, "bid_size": 104.0, "ask": 18.5, "ask_size": 113.0, "iv": 0.3979, "open_interest": 16.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0078, "vega": 0.0351, "theta": 0.0, "rho": 0.1074, "theo": 15.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-02-03T15:41:18", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PPL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3496, "open_interest": 127.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0077, "vega": 0.0436, "theta": -0.0019, "rho": -0.0275, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T09:30:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PPL280121C00025000", "bid": 9.0, "bid_size": 6.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0153, "vega": 0.0672, "theta": -0.001, "rho": 0.1821, "theo": 11.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-29T12:01:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PPL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 226.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0156, "vega": 0.0704, "theta": -0.0024, "rho": -0.0505, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 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": "PPL280121C00028000", "bid": 7.8, "bid_size": 166.0, "ask": 10.3, "ask_size": 161.0, "iv": 0.2982, "open_interest": 47.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0229, "vega": 0.0889, "theta": -0.0017, "rho": 0.2284, "theo": 8.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-28T11:14:23", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "PPL280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 355.0, "iv": 0.4224, "open_interest": 6.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0236, "vega": 0.0921, "theta": -0.0028, "rho": -0.0729, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-17T11:50:13", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PPL280121C00030000", "bid": 4.5, "bid_size": 180.0, "ask": 9.3, "ask_size": 154.0, "iv": 0.221, "open_interest": 129.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0297, "vega": 0.1055, "theta": -0.0022, "rho": 0.2292, "theo": 7.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-06T10:49:03", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PPL280121P00030000", "bid": 0.45, "bid_size": 178.0, "ask": 3.4, "ask_size": 223.0, "iv": 0.3103, "open_interest": 265.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0305, "vega": 0.1085, "theta": -0.003, "rho": -0.0931, "theo": 1.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-14T12:59:24", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "PPL280121C00033000", "bid": 4.0, "bid_size": 393.0, "ask": 6.8, "ask_size": 395.0, "iv": 0.2545, "open_interest": 70.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0416, "vega": 0.131, "theta": -0.0028, "rho": 0.2168, "theo": 4.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-23T12:26:16", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PPL280121P00033000", "bid": 1.4, "bid_size": 248.0, "ask": 4.2, "ask_size": 350.0, "iv": 0.2884, "open_interest": 19.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0429, "vega": 0.1331, "theta": -0.0032, "rho": -0.1335, "theo": 1.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-10T12:18:05", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "PPL280121C00035000", "bid": 2.6, "bid_size": 433.0, "ask": 5.1, "ask_size": 430.0, "iv": 0.2179, "open_interest": 69.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0488, "vega": 0.1436, "theta": -0.003, "rho": 0.1975, "theo": 3.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:44:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PPL280121P00035000", "bid": 2.2, "bid_size": 218.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.2014, "open_interest": 70.0, "volume": 3.0, "delta": -0.4069, "gamma": 0.0508, "vega": 0.1448, "theta": -0.0033, "rho": -0.165, "theo": 2.5916, "change": 0.075, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:30:36", "percent_change": 3.15789, "prev_day_close": 2.375}, {"option": "PPL280121C00037000", "bid": 1.55, "bid_size": 630.0, "ask": 4.0, "ask_size": 503.0, "iv": 0.2053, "open_interest": 202.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0529, "vega": 0.1494, "theta": -0.0031, "rho": 0.1719, "theo": 2.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-23T15:28:42", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PPL280121P00037000", "bid": 3.0, "bid_size": 337.0, "ask": 4.6, "ask_size": 426.0, "iv": 0.2202, "open_interest": 265.0, "volume": 3.0, "delta": -0.5127, "gamma": 0.056, "vega": 0.1479, "theta": -0.0032, "rho": -0.1911, "theo": 3.5104, "change": -0.025, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:30:36", "percent_change": -0.751883, "prev_day_close": 3.32500010728836}, {"option": "PPL280121C00040000", "bid": 1.35, "bid_size": 403.0, "ask": 2.0, "ask_size": 625.0, "iv": 0.199, "open_interest": 280.0, "volume": 1.0, "delta": 0.3673, "gamma": 0.0507, "vega": 0.1416, "theta": -0.003, "rho": 0.1284, "theo": 1.6506, "change": -0.2, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:40:27", "percent_change": -13.3333, "prev_day_close": 1.49999997764826}, {"option": "PPL280121P00040000", "bid": 3.3, "bid_size": 199.0, "ask": 6.6, "ask_size": 102.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0564, "vega": 0.1332, "theta": -0.0029, "rho": -0.2138, "theo": 5.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PPL280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1090.0, "iv": 0.2221, "open_interest": 2386.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0454, "vega": 0.1294, "theta": -0.0028, "rho": 0.1028, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:07:18", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "PPL280121P00042000", "bid": 5.2, "bid_size": 167.0, "ask": 8.1, "ask_size": 74.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0542, "vega": 0.1133, "theta": -0.0027, "rho": -0.2012, "theo": 6.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-06-05T10:31:31", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "PPL280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1388.0, "iv": 0.2682, "open_interest": 310.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0361, "vega": 0.1082, "theta": -0.0024, "rho": 0.0739, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PPL280121P00045000", "bid": 7.0, "bid_size": 93.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0452, "vega": 0.0741, "theta": -0.0021, "rho": -0.1441, "theo": 9.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PPL280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 657.0, "iv": 0.2892, "open_interest": 7.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0305, "vega": 0.0951, "theta": -0.0022, "rho": 0.0603, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T09:30:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PPL280121P00047000", "bid": 9.0, "bid_size": 86.0, "ask": 14.0, "ask_size": 86.0, "iv": 0.2213, "open_interest": 2.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0349, "vega": 0.0516, "theta": -0.0013, "rho": -0.1073, "theo": 11.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T11:30:32", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PPL280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 829.0, "iv": 0.2866, "open_interest": 33.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0238, "vega": 0.0786, "theta": -0.0019, "rho": 0.0456, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:35:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PPL280121P00050000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0194, "vega": 0.0248, "theta": 0.0, "rho": -0.0722, "theo": 14.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-02-03T15:42:45", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PPL280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 725.0, "iv": 0.3423, "open_interest": 14.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.016, "vega": 0.0579, "theta": -0.0015, "rho": 0.0299, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T13:39:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PPL280121P00055000", "bid": 17.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3203, "open_interest": 2.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0053, "vega": 0.005, "theta": 0.0, "rho": -0.0577, "theo": 19.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T11:04:24", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PPL290119C00020000", "bid": 14.1, "bid_size": 100.0, "ask": 17.9, "ask_size": 102.0, "iv": 0.3416, "open_interest": 12.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0089, "vega": 0.0698, "theta": -0.0001, "rho": 0.1887, "theo": 16.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-26T13:07:59", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "PPL290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0086, "vega": 0.0839, "theta": -0.002, "rho": -0.0942, "theo": 1.1614, "change": 0.0, "open": 0.0, "high": 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": "PPL290119C00023000", "bid": 11.6, "bid_size": 107.0, "ask": 15.0, "ask_size": 101.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0122, "vega": 0.0936, "theta": -0.0006, "rho": 0.243, "theo": 13.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PPL290119P00023000", "bid": 0.25, "bid_size": 57.0, "ask": 3.1, "ask_size": 128.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": -0.126, "gamma": 0.012, "vega": 0.102, "theta": -0.0021, "rho": -0.1207, "theo": 1.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-27T15:58:12", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PPL290119C00025000", "bid": 10.1, "bid_size": 113.0, "ask": 13.5, "ask_size": 109.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0149, "vega": 0.1103, "theta": -0.0008, "rho": 0.277, "theo": 12.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PPL290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 184.0, "iv": 0.3255, "open_interest": 1.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0148, "vega": 0.1157, "theta": -0.0021, "rho": -0.1429, "theo": 1.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T14:49:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PPL290119C00028000", "bid": 7.7, "bid_size": 126.0, "ask": 11.1, "ask_size": 119.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.02, "vega": 0.1351, "theta": -0.0012, "rho": 0.3282, "theo": 9.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "PPL290119P00028000", "bid": 0.1, "bid_size": 118.0, "ask": 3.6, "ask_size": 90.0, "iv": 0.2778, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0202, "vega": 0.1376, "theta": -0.0022, "rho": -0.1773, "theo": 1.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-27T15:43:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PPL290119C00030000", "bid": 7.5, "bid_size": 122.0, "ask": 9.1, "ask_size": 116.0, "iv": 0.2691, "open_interest": 16.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0242, "vega": 0.1497, "theta": -0.0014, "rho": 0.3622, "theo": 8.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-01T09:30:08", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PPL290119P00030000", "bid": 0.55, "bid_size": 70.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0247, "vega": 0.1529, "theta": -0.0022, "rho": -0.2068, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PPL290119C00032000", "bid": 5.0, "bid_size": 150.0, "ask": 8.4, "ask_size": 146.0, "iv": 0.237, "open_interest": 23.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.029, "vega": 0.1654, "theta": -0.0016, "rho": 0.3718, "theo": 6.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-23T12:26:16", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PPL290119P00032000", "bid": 0.6, "bid_size": 156.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0299, "vega": 0.1682, "theta": -0.0022, "rho": -0.2406, "theo": 2.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-06T09:31:41", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "PPL290119C00035000", "bid": 3.2, "bid_size": 203.0, "ask": 6.8, "ask_size": 204.0, "iv": 0.2232, "open_interest": 65.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0362, "vega": 0.1849, "theta": -0.0019, "rho": 0.3473, "theo": 4.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T10:46:56", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PPL290119P00035000", "bid": 1.8, "bid_size": 58.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.212, "open_interest": 6.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0381, "vega": 0.1868, "theta": -0.0022, "rho": -0.2959, "theo": 3.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T12:28:21", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PPL290119C00037000", "bid": 2.4, "bid_size": 216.0, "ask": 5.5, "ask_size": 222.0, "iv": 0.2115, "open_interest": 21.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0396, "vega": 0.1926, "theta": -0.002, "rho": 0.3156, "theo": 3.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T12:27:35", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "PPL290119P00037000", "bid": 2.0, "bid_size": 90.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.2001, "open_interest": 1.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0429, "vega": 0.1921, "theta": -0.0021, "rho": -0.3318, "theo": 4.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-10-20T11:33:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PPL290119C00040000", "bid": 0.5, "bid_size": 199.0, "ask": 4.3, "ask_size": 259.0, "iv": 0.1838, "open_interest": 6.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0405, "vega": 0.1921, "theta": -0.002, "rho": 0.2624, "theo": 2.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T13:35:09", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PPL290119P00040000", "bid": 3.9, "bid_size": 110.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0468, "vega": 0.1832, "theta": -0.002, "rho": -0.3556, "theo": 6.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PPL290119C00042000", "bid": 0.6, "bid_size": 166.0, "ask": 3.8, "ask_size": 227.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0386, "vega": 0.1854, "theta": -0.002, "rho": 0.2279, "theo": 2.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "PPL290119P00042000", "bid": 5.1, "bid_size": 83.0, "ask": 8.7, "ask_size": 33.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0473, "vega": 0.1674, "theta": -0.0019, "rho": -0.3503, "theo": 7.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PPL290119C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 221.0, "iv": 0.2153, "open_interest": 1.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0341, "vega": 0.1713, "theta": -0.002, "rho": 0.1855, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:30:38", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PPL290119P00045000", "bid": 7.3, "bid_size": 103.0, "ask": 11.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0472, "vega": 0.1356, "theta": -0.0018, "rho": -0.3045, "theo": 9.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PPL290119C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 323.0, "iv": 0.2303, "open_interest": 6.0, "volume": 0.0, "delta": 0.263, "gamma": 0.031, "vega": 0.1609, "theta": -0.0019, "rho": 0.1624, "theo": 1.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-23T10:29:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PPL290119P00047000", "bid": 9.0, "bid_size": 86.0, "ask": 13.5, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0447, "vega": 0.1069, "theta": -0.0018, "rho": -0.2537, "theo": 11.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PPL290119C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.2059, "open_interest": 1.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0267, "vega": 0.1464, "theta": -0.0019, "rho": 0.136, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PPL290119P00050000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0353, "vega": 0.0671, "theta": -0.001, "rho": -0.1694, "theo": 14.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}], "symbol": "PPL", "security_type": "stock", "exchange_id": 3, "current_price": 35.7, "price_change": -0.1, "price_change_percent": -0.2793, "bid": 35.55, "ask": 35.95, "bid_size": 100, "ask_size": 100, "open": 36.18, "high": 36.185, "low": 35.7, "close": 35.7, "prev_day_close": 35.8, "volume": 12454104, "iv30": 18.308, "iv30_change": 0.207, "iv30_change_percent": 1.1436, "seqno": 10409098276, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PPL"}