{"timestamp": "2026-11-03 02:15:15", "data": {"options": [{"option": "PPLT261120C00006000", "bid": 6.3, "bid_size": 45.0, "ask": 8.0, "ask_size": 235.0, "iv": 2.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0004, "rho": 0.0005, "theo": 7.0765, "change": 0.0, "open": 0.0, "high": 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": "PPLT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2742.0, "iv": 3.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120C00007000", "bid": 5.3, "bid_size": 45.0, "ask": 7.0, "ask_size": 235.0, "iv": 1.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0011, "rho": 0.001, "theo": 6.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PPLT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2538.0, "iv": 2.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0083, "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": 0.375}, {"option": "PPLT261120C00008000", "bid": 4.5, "bid_size": 104.0, "ask": 5.7, "ask_size": 378.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0113, "vega": 0.0009, "theta": -0.002, "rho": 0.0017, "theo": 5.0846, "change": 0.0, "open": 0.0, "high": 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": "PPLT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2540.0, "iv": 2.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0106, "vega": 0.0009, "theta": -0.0025, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120C00009000", "bid": 3.5, "bid_size": 104.0, "ask": 4.7, "ask_size": 380.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0216, "vega": 0.0015, "theta": -0.0032, "rho": 0.0024, "theo": 4.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PPLT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2760.0, "iv": 1.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0209, "vega": 0.0016, "theta": -0.0036, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120C00010000", "bid": 2.5, "bid_size": 103.0, "ask": 3.7, "ask_size": 380.0, "iv": 0.688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.043, "vega": 0.0026, "theta": -0.0048, "rho": 0.003, "theo": 3.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T14:33:47", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "PPLT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2881.0, "iv": 0.97, "open_interest": 232.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0424, "vega": 0.0026, "theta": -0.0052, "rho": -0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:48:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120C00011000", "bid": 1.75, "bid_size": 173.0, "ask": 2.5, "ask_size": 499.0, "iv": 0.5498, "open_interest": 9.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0908, "vega": 0.0046, "theta": -0.0072, "rho": 0.0037, "theo": 2.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T15:58:01", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "PPLT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2908.0, "iv": 0.6049, "open_interest": 59.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0902, "vega": 0.0046, "theta": -0.0074, "rho": -0.0006, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:36:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT261120C00012000", "bid": 1.1, "bid_size": 235.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.4369, "open_interest": 67.0, "volume": 1.0, "delta": 0.806, "gamma": 0.1989, "vega": 0.008, "theta": -0.0102, "rho": 0.0041, "theo": 1.2269, "change": 0.11, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:35:59", "percent_change": 10.0, "prev_day_close": 1.09999996423721}, {"option": "PPLT261120P00012000", "bid": 0.05, "bid_size": 64.0, "ask": 0.2, "ask_size": 1950.0, "iv": 0.4368, "open_interest": 7.0, "volume": 10.0, "delta": -0.1924, "gamma": 0.1986, "vega": 0.008, "theta": -0.0104, "rho": -0.0013, "theo": 0.1519, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:50:21", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "PPLT261120C00013000", "bid": 0.3, "bid_size": 1491.0, "ask": 0.55, "ask_size": 87.0, "iv": 0.334, "open_interest": 73.0, "volume": 32.0, "delta": 0.5435, "gamma": 0.3485, "vega": 0.0115, "theta": -0.0125, "rho": 0.0033, "theo": 0.4885, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:41:33", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "PPLT261120P00013000", "bid": 0.3, "bid_size": 818.0, "ask": 0.45, "ask_size": 83.0, "iv": 0.3574, "open_interest": 245.0, "volume": 6.0, "delta": -0.4549, "gamma": 0.3488, "vega": 0.0115, "theta": -0.0125, "rho": -0.003, "theo": 0.4117, "change": -0.1, "open": 0.05, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:27:03", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "PPLT261120C00014000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 442.0, "iv": 0.4246, "open_interest": 340.0, "volume": 80.0, "delta": 0.2462, "gamma": 0.2589, "vega": 0.0092, "theta": -0.0106, "rho": 0.0016, "theo": 0.1675, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:37:55", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "PPLT261120P00014000", "bid": 0.75, "bid_size": 962.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 196.0, "volume": 6.0, "delta": -0.7528, "gamma": 0.2599, "vega": 0.0092, "theta": -0.0105, "rho": -0.0045, "theo": 1.0892, "change": -0.1, "open": 1.02, "high": 1.05, "low": 1.02, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:39:32", "percent_change": -8.69565, "prev_day_close": 1.14999997615814}, {"option": "PPLT261120C00015000", "bid": 0.05, "bid_size": 150.0, "ask": 0.1, "ask_size": 1813.0, "iv": 0.4898, "open_interest": 589.0, "volume": 1595.0, "delta": 0.1196, "gamma": 0.137, "vega": 0.0058, "theta": -0.0079, "rho": 0.0008, "theo": 0.0797, "change": 0.045, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:56:56", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT261120P00015000", "bid": 1.65, "bid_size": 1606.0, "ask": 2.2, "ask_size": 1417.0, "iv": 0.0, "open_interest": 1284.0, "volume": 0.0, "delta": -0.88, "gamma": 0.1382, "vega": 0.0058, "theta": -0.0077, "rho": -0.0048, "theo": 2.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:59:04", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PPLT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1804.0, "iv": 0.5127, "open_interest": 1144.0, "volume": 31.0, "delta": 0.069, "gamma": 0.0778, "vega": 0.0039, "theta": -0.006, "rho": 0.0004, "theo": 0.0478, "change": -0.07, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:35:59", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261120P00016000", "bid": 2.65, "bid_size": 623.0, "ask": 3.1, "ask_size": 434.0, "iv": 0.0, "open_interest": 238.0, "volume": 9.0, "delta": -0.9312, "gamma": 0.0791, "vega": 0.0038, "theta": -0.0057, "rho": -0.0046, "theo": 2.9675, "change": -0.21, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T10:16:39", "percent_change": -7.0, "prev_day_close": 3.0}, {"option": "PPLT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2095.0, "iv": 0.7204, "open_interest": 383.0, "volume": 2.0, "delta": 0.0447, "gamma": 0.0486, "vega": 0.0028, "theta": -0.0048, "rho": 0.0003, "theo": 0.0325, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:41:33", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT261120P00017000", "bid": 3.3, "bid_size": 103.0, "ask": 4.5, "ask_size": 261.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0501, "vega": 0.0027, "theta": -0.0044, "rho": -0.0043, "theo": 3.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T10:47:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PPLT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1701.0, "iv": 0.8394, "open_interest": 398.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0327, "vega": 0.0021, "theta": -0.004, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:44:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT261120P00018000", "bid": 4.3, "bid_size": 104.0, "ask": 5.5, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0343, "vega": 0.0019, "theta": -0.0035, "rho": -0.004, "theo": 4.9425, "change": 0.0, "open": 0.0, "high": 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": "PPLT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.9485, "open_interest": 90.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0234, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:43:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PPLT261120P00019000", "bid": 5.2, "bid_size": 104.0, "ask": 6.6, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0249, "vega": 0.0014, "theta": -0.0028, "rho": -0.0034, "theo": 5.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T09:45:51", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PPLT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 343.0, "iv": 0.9367, "open_interest": 20.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0174, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:12:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT261120P00020000", "bid": 6.1, "bid_size": 104.0, "ask": 7.6, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0189, "vega": 0.0011, "theta": -0.0022, "rho": -0.0032, "theo": 6.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-17T10:30:52", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PPLT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2528.0, "iv": 1.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0135, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120P00021000", "bid": 7.1, "bid_size": 104.0, "ask": 8.6, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0152, "vega": 0.0008, "theta": -0.0017, "rho": -0.0028, "theo": 7.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PPLT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1915.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0107, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "PPLT261120P00022000", "bid": 7.9, "bid_size": 104.0, "ask": 9.6, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0126, "vega": 0.0007, "theta": -0.0013, "rho": -0.0021, "theo": 8.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PPLT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2496.0, "iv": 2.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0087, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120P00023000", "bid": 8.9, "bid_size": 45.0, "ask": 10.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0103, "vega": 0.0004, "theta": -0.001, "rho": -0.0017, "theo": 9.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PPLT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2581.0, "iv": 2.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0072, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120P00024000", "bid": 9.7, "bid_size": 45.0, "ask": 11.7, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0006, "rho": -0.0018, "theo": 10.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PPLT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3112.0, "iv": 2.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120P00025000", "bid": 10.7, "bid_size": 45.0, "ask": 12.7, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.007, "vega": 0.0002, "theta": -0.0004, "rho": -0.0006, "theo": 11.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PPLT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2710.0, "iv": 2.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261120P00026000", "bid": 11.5, "bid_size": 45.0, "ask": 13.7, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0003, "rho": -0.0005, "theo": 12.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PPLT261218C00010000", "bid": 2.5, "bid_size": 178.0, "ask": 3.7, "ask_size": 495.0, "iv": 0.4261, "open_interest": 10.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0432, "vega": 0.0042, "theta": -0.0016, "rho": 0.0081, "theo": 3.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-28T13:23:13", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PPLT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2395.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.042, "vega": 0.0042, "theta": -0.002, "rho": -0.0007, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218C00010500", "bid": 2.1, "bid_size": 179.0, "ask": 3.2, "ask_size": 497.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.064, "vega": 0.0059, "theta": -0.0023, "rho": 0.0094, "theo": 2.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-08-25T15:08:05", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "PPLT261218P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2746.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.063, "vega": 0.0059, "theta": -0.0027, "rho": -0.0011, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218C00011000", "bid": 1.85, "bid_size": 346.0, "ask": 2.55, "ask_size": 638.0, "iv": 0.437, "open_interest": 15.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0937, "vega": 0.0082, "theta": -0.0032, "rho": 0.0103, "theo": 2.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:53:20", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PPLT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2299.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.093, "vega": 0.0082, "theta": -0.0035, "rho": -0.0017, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218C00011500", "bid": 1.5, "bid_size": 781.0, "ask": 2.1, "ask_size": 839.0, "iv": 0.4414, "open_interest": 0.0, "volume": 1.0, "delta": 0.8451, "gamma": 0.1336, "vega": 0.011, "theta": -0.0042, "rho": 0.0109, "theo": 1.725, "change": 0.045, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T15:40:24", "percent_change": 2.68657, "prev_day_close": 1.67499995231628}, {"option": "PPLT261218P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2178.0, "iv": 0.3584, "open_interest": 140.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.1333, "vega": 0.0109, "theta": -0.0044, "rho": -0.0025, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T09:52:06", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PPLT261218C00012000", "bid": 1.05, "bid_size": 1217.0, "ask": 1.45, "ask_size": 1041.0, "iv": 0.309, "open_interest": 641.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.1812, "vega": 0.014, "theta": -0.0052, "rho": 0.0108, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T10:28:07", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "PPLT261218P00012000", "bid": 0.15, "bid_size": 152.0, "ask": 0.3, "ask_size": 317.0, "iv": 0.3524, "open_interest": 1304.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.1813, "vega": 0.014, "theta": -0.0054, "rho": -0.0038, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:20:52", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PPLT261218C00012500", "bid": 0.75, "bid_size": 2369.0, "ask": 1.25, "ask_size": 979.0, "iv": 0.3699, "open_interest": 0.0, "volume": 1.0, "delta": 0.6663, "gamma": 0.2259, "vega": 0.0168, "theta": -0.0061, "rho": 0.0099, "theo": 0.9544, "change": 0.04, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T09:36:50", "percent_change": 4.21053, "prev_day_close": 0.949999988079071}, {"option": "PPLT261218P00012500", "bid": 0.05, "bid_size": 2677.0, "ask": 0.8, "ask_size": 2419.0, "iv": 0.3761, "open_interest": 7.0, "volume": 0.0, "delta": -0.33, "gamma": 0.2266, "vega": 0.0168, "theta": -0.0062, "rho": -0.0054, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T09:59:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PPLT261218C00013000", "bid": 0.5, "bid_size": 2433.0, "ask": 1.05, "ask_size": 2516.0, "iv": 0.3972, "open_interest": 138.0, "volume": 3.0, "delta": 0.5444, "gamma": 0.251, "vega": 0.0183, "theta": -0.0066, "rho": 0.0083, "theo": 0.6645, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:30:34", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "PPLT261218P00013000", "bid": 0.5, "bid_size": 557.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.336, "open_interest": 152.0, "volume": 6.0, "delta": -0.4524, "gamma": 0.2524, "vega": 0.0183, "theta": -0.0067, "rho": -0.0072, "theo": 0.5767, "change": -0.175, "open": 0.5, "high": 0.56, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:45:38", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "PPLT261218C00013500", "bid": 0.15, "bid_size": 2790.0, "ask": 0.7, "ask_size": 2608.0, "iv": 0.3244, "open_interest": 64.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.2463, "vega": 0.0181, "theta": -0.0066, "rho": 0.0066, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:30:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPLT261218P00013500", "bid": 0.75, "bid_size": 836.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.3326, "open_interest": 1210.0, "volume": 1.0, "delta": -0.5762, "gamma": 0.2482, "vega": 0.0181, "theta": -0.0066, "rho": -0.0089, "theo": 0.862, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:07", "percent_change": -10.0, "prev_day_close": 1.0}, {"option": "PPLT261218C00014000", "bid": 0.3, "bid_size": 12.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3741, "open_interest": 377.0, "volume": 8.0, "delta": 0.3152, "gamma": 0.2181, "vega": 0.0165, "theta": -0.0062, "rho": 0.005, "theo": 0.3072, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:55:59", "percent_change": 16.6667, "prev_day_close": 0.300000000745058}, {"option": "PPLT261218P00014000", "bid": 1.1, "bid_size": 565.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.3386, "open_interest": 1164.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.2205, "vega": 0.0164, "theta": -0.0061, "rho": -0.0102, "theo": 1.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T14:20:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PPLT261218C00014500", "bid": 0.05, "bid_size": 2591.0, "ask": 0.75, "ask_size": 2807.0, "iv": 0.4844, "open_interest": 13.0, "volume": 0.0, "delta": 0.233, "gamma": 0.1806, "vega": 0.0142, "theta": -0.0055, "rho": 0.0037, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:24:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PPLT261218P00014500", "bid": 1.25, "bid_size": 879.0, "ask": 2.0, "ask_size": 377.0, "iv": 0.3653, "open_interest": 6.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.1836, "vega": 0.0141, "theta": -0.0054, "rho": -0.0108, "theo": 1.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T11:06:49", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PPLT261218C00015000", "bid": 0.1, "bid_size": 1424.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.3551, "open_interest": 275.0, "volume": 73.0, "delta": 0.173, "gamma": 0.1446, "vega": 0.012, "theta": -0.0048, "rho": 0.0027, "theo": 0.1516, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:40:24", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00015000", "bid": 1.8, "bid_size": 1032.0, "ask": 2.3, "ask_size": 1003.0, "iv": 0.3712, "open_interest": 528.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.1479, "vega": 0.0118, "theta": -0.0046, "rho": -0.011, "theo": 2.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-21T10:19:42", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PPLT261218C00015500", "bid": 0.05, "bid_size": 2250.0, "ask": 0.3, "ask_size": 3038.0, "iv": 0.4559, "open_interest": 159.0, "volume": 1.0, "delta": 0.1302, "gamma": 0.1142, "vega": 0.0099, "theta": -0.0042, "rho": 0.0021, "theo": 0.1111, "change": 0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 40.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00015500", "bid": 2.1, "bid_size": 973.0, "ask": 2.85, "ask_size": 792.0, "iv": 0.3462, "open_interest": 347.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.1178, "vega": 0.0097, "theta": -0.0039, "rho": -0.0108, "theo": 2.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:34:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PPLT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2454.0, "iv": 0.4342, "open_interest": 810.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0902, "vega": 0.0082, "theta": -0.0036, "rho": 0.0016, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:38:04", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PPLT261218P00016000", "bid": 2.85, "bid_size": 356.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.3945, "open_interest": 342.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.094, "vega": 0.0078, "theta": -0.0032, "rho": -0.0104, "theo": 2.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T13:04:14", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PPLT261218C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3661.0, "iv": 0.7242, "open_interest": 725.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0716, "vega": 0.0068, "theta": -0.0031, "rho": 0.0012, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:03:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00016500", "bid": 2.9, "bid_size": 418.0, "ask": 4.0, "ask_size": 672.0, "iv": 0.3956, "open_interest": 147.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0756, "vega": 0.0064, "theta": -0.0027, "rho": -0.0098, "theo": 3.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-22T10:45:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PPLT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2416.0, "iv": 0.4498, "open_interest": 720.0, "volume": 2.0, "delta": 0.0612, "gamma": 0.0573, "vega": 0.0057, "theta": -0.0027, "rho": 0.001, "theo": 0.0507, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:45:25", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "PPLT261218P00017000", "bid": 3.8, "bid_size": 221.0, "ask": 4.1, "ask_size": 563.0, "iv": 0.4366, "open_interest": 405.0, "volume": 1.0, "delta": -0.9433, "gamma": 0.0615, "vega": 0.0052, "theta": -0.0022, "rho": -0.0091, "theo": 3.9568, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:33:28", "percent_change": -4.87805, "prev_day_close": 4.09999990463257}, {"option": "PPLT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3497.0, "iv": 0.5665, "open_interest": 925.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0463, "vega": 0.0048, "theta": -0.0023, "rho": 0.0008, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:37:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00017500", "bid": 3.8, "bid_size": 136.0, "ask": 5.0, "ask_size": 285.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0508, "vega": 0.0042, "theta": -0.0018, "rho": -0.0084, "theo": 4.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-12T11:16:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PPLT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3569.0, "iv": 0.6064, "open_interest": 1323.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0378, "vega": 0.004, "theta": -0.002, "rho": 0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:31:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT261218P00018000", "bid": 4.3, "bid_size": 132.0, "ask": 5.5, "ask_size": 358.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0427, "vega": 0.0034, "theta": -0.0015, "rho": -0.0071, "theo": 4.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-12T11:13:37", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PPLT261218C00018100", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3155.0, "iv": 0.8858, "open_interest": 60.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0364, "vega": 0.0039, "theta": -0.002, "rho": 0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-27T15:22:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018100", "bid": 4.4, "bid_size": 126.0, "ask": 5.6, "ask_size": 344.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0412, "vega": 0.0032, "theta": -0.0014, "rho": -0.0068, "theo": 5.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PPLT261218C00018200", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3190.0, "iv": 0.6218, "open_interest": 169.0, "volume": 0.0, "delta": 0.037, "gamma": 0.035, "vega": 0.0038, "theta": -0.002, "rho": 0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T09:54:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00018200", "bid": 4.5, "bid_size": 128.0, "ask": 5.7, "ask_size": 352.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0398, "vega": 0.003, "theta": -0.0014, "rho": -0.0067, "theo": 5.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PPLT261218C00018300", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3121.0, "iv": 0.9042, "open_interest": 7.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0337, "vega": 0.0037, "theta": -0.0019, "rho": 0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T15:41:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018300", "bid": 4.6, "bid_size": 126.0, "ask": 5.8, "ask_size": 338.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0384, "vega": 0.0028, "theta": -0.0013, "rho": -0.0066, "theo": 5.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-05-22T11:53:21", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PPLT261218C00018400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3808.0, "iv": 0.7813, "open_interest": 103.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0324, "vega": 0.0036, "theta": -0.0018, "rho": 0.0005, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T15:11:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPLT261218P00018400", "bid": 4.7, "bid_size": 128.0, "ask": 5.9, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0371, "vega": 0.0027, "theta": -0.0012, "rho": -0.0065, "theo": 5.3359, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3812.0, "iv": 0.9222, "open_interest": 113.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0312, "vega": 0.0035, "theta": -0.0018, "rho": 0.0005, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:34:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018500", "bid": 4.8, "bid_size": 730.0, "ask": 5.5, "ask_size": 83.0, "iv": 0.0, "open_interest": 275.0, "volume": 32.0, "delta": -0.9742, "gamma": 0.0358, "vega": 0.0026, "theta": -0.0012, "rho": -0.0066, "theo": 5.435, "change": -0.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T10:00:29", "percent_change": -3.57143, "prev_day_close": 5.59999990463257}, {"option": "PPLT261218C00018600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3775.0, "iv": 0.9311, "open_interest": 10.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0301, "vega": 0.0034, "theta": -0.0018, "rho": 0.0005, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018600", "bid": 4.9, "bid_size": 122.0, "ask": 6.1, "ask_size": 214.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0346, "vega": 0.0026, "theta": -0.0011, "rho": -0.0063, "theo": 5.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PPLT261218C00018700", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3171.0, "iv": 0.94, "open_interest": 31.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.029, "vega": 0.0033, "theta": -0.0017, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-11T15:44:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018700", "bid": 4.7, "bid_size": 120.0, "ask": 6.5, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0334, "vega": 0.0025, "theta": -0.001, "rho": -0.0059, "theo": 5.6333, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00018800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3154.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0279, "vega": 0.0032, "theta": -0.0017, "rho": 0.0005, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018800", "bid": 5.1, "bid_size": 118.0, "ask": 6.6, "ask_size": 334.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0324, "vega": 0.0023, "theta": -0.001, "rho": -0.0058, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00018900", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3744.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0269, "vega": 0.0031, "theta": -0.0016, "rho": 0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00018900", "bid": 4.9, "bid_size": 121.0, "ask": 6.7, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0315, "vega": 0.0022, "theta": -0.001, "rho": -0.0058, "theo": 5.8319, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3896.0, "iv": 0.6809, "open_interest": 1116.0, "volume": 2.0, "delta": 0.0275, "gamma": 0.026, "vega": 0.003, "theta": -0.0016, "rho": 0.0004, "theo": 0.0229, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:04:00", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00019000", "bid": 5.8, "bid_size": 181.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 353.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0306, "vega": 0.0021, "theta": -0.001, "rho": -0.0052, "theo": 5.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-22T14:58:24", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PPLT261218C00019100", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3761.0, "iv": 0.9745, "open_interest": 11.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0251, "vega": 0.0029, "theta": -0.0016, "rho": 0.0004, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-28T11:22:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019100", "bid": 5.1, "bid_size": 118.0, "ask": 6.8, "ask_size": 296.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0295, "vega": 0.002, "theta": -0.0009, "rho": -0.0048, "theo": 6.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PPLT261218C00019200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3124.0, "iv": 0.9829, "open_interest": 2.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0242, "vega": 0.0028, "theta": -0.0015, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-09T12:30:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019200", "bid": 5.2, "bid_size": 118.0, "ask": 6.9, "ask_size": 326.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0285, "vega": 0.0018, "theta": -0.0009, "rho": -0.0045, "theo": 6.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PPLT261218C00019300", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3145.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0234, "vega": 0.0027, "theta": -0.0015, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019300", "bid": 5.3, "bid_size": 118.0, "ask": 7.1, "ask_size": 334.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0274, "vega": 0.0017, "theta": -0.0008, "rho": -0.0045, "theo": 6.2296, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00019400", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3774.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0226, "vega": 0.0026, "theta": -0.0015, "rho": 0.0004, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019400", "bid": 5.4, "bid_size": 122.0, "ask": 7.1, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0263, "vega": 0.0016, "theta": -0.0007, "rho": -0.0044, "theo": 6.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PPLT261218C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3803.0, "iv": 1.0078, "open_interest": 55.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0218, "vega": 0.0026, "theta": -0.0014, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-06-10T10:41:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019500", "bid": 6.2, "bid_size": 70.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 60.0, "volume": 35.0, "delta": -0.9855, "gamma": 0.0256, "vega": 0.0015, "theta": -0.0007, "rho": -0.0044, "theo": 6.4286, "change": -0.15, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T09:39:17", "percent_change": -2.29008, "prev_day_close": 6.55000019073486}, {"option": "PPLT261218C00019600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3775.0, "iv": 1.016, "open_interest": 12.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0211, "vega": 0.0025, "theta": -0.0014, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T12:43:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019600", "bid": 5.6, "bid_size": 119.0, "ask": 7.4, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0254, "vega": 0.0015, "theta": -0.0006, "rho": -0.0044, "theo": 6.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PPLT261218C00019700", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3145.0, "iv": 1.0241, "open_interest": 10.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0204, "vega": 0.0024, "theta": -0.0014, "rho": 0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019700", "bid": 5.7, "bid_size": 118.0, "ask": 7.5, "ask_size": 292.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0253, "vega": 0.0014, "theta": -0.0006, "rho": -0.0044, "theo": 6.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PPLT261218C00019800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3141.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0198, "vega": 0.0024, "theta": -0.0013, "rho": 0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019800", "bid": 5.8, "bid_size": 119.0, "ask": 7.5, "ask_size": 309.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0252, "vega": 0.0014, "theta": -0.0005, "rho": -0.0043, "theo": 6.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PPLT261218C00019900", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3245.0, "iv": 1.04, "open_interest": 247.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0191, "vega": 0.0023, "theta": -0.0013, "rho": 0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-09T11:29:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00019900", "bid": 5.9, "bid_size": 118.0, "ask": 7.6, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.025, "vega": 0.0013, "theta": -0.0005, "rho": -0.0035, "theo": 6.827, "change": 0.0, "open": 0.0, "high": 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": "PPLT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3267.0, "iv": 1.048, "open_interest": 286.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0185, "vega": 0.0022, "theta": -0.0013, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:07:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPLT261218P00020000", "bid": 6.0, "bid_size": 171.0, "ask": 7.8, "ask_size": 470.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0245, "vega": 0.0012, "theta": -0.0004, "rho": -0.0032, "theo": 6.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-09-28T11:53:11", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PPLT261218C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3190.0, "iv": 1.0865, "open_interest": 80.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0158, "vega": 0.002, "theta": -0.0012, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-01T13:30:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00020500", "bid": 6.5, "bid_size": 122.0, "ask": 8.1, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0212, "vega": 0.0008, "theta": 0.0, "rho": -0.0024, "theo": 7.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T10:36:25", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PPLT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3358.0, "iv": 1.1237, "open_interest": 457.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0136, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T15:39:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00021000", "bid": 6.9, "bid_size": 121.0, "ask": 8.6, "ask_size": 366.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.017, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 7.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PPLT261218C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3203.0, "iv": 1.1595, "open_interest": 91.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0118, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:33:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00021500", "bid": 7.6, "bid_size": 65.0, "ask": 9.3, "ask_size": 263.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0091, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PPLT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7696, "open_interest": 4010.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0103, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T10:20:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT261218P00022000", "bid": 7.8, "bid_size": 71.0, "ask": 9.6, "ask_size": 267.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0042, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-21T10:35:07", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PPLT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3176.0, "iv": 1.2276, "open_interest": 100.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.009, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-24T09:41:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00022500", "bid": 8.4, "bid_size": 65.0, "ask": 10.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PPLT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3562.0, "iv": 0.929, "open_interest": 985.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0079, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T13:49:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00023000", "bid": 9.3, "bid_size": 71.0, "ask": 10.6, "ask_size": 101.0, "iv": 0.8308, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-10-12T09:44:45", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PPLT261218C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3145.0, "iv": 1.2913, "open_interest": 20.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.007, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-06-08T12:33:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00023500", "bid": 9.5, "bid_size": 71.0, "ask": 11.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-07-13T10:36:20", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PPLT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3656.0, "iv": 1.3218, "open_interest": 3000.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0063, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T09:50:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00024000", "bid": 10.1, "bid_size": 71.0, "ask": 11.8, "ask_size": 102.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PPLT261218C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3153.0, "iv": 1.3513, "open_interest": 10.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00024500", "bid": 10.2, "bid_size": 71.0, "ask": 12.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PPLT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8279, "open_interest": 130.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.005, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:47:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT261218P00025000", "bid": 10.7, "bid_size": 65.0, "ask": 12.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PPLT261218C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3149.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00025500", "bid": 11.2, "bid_size": 65.0, "ask": 13.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PPLT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3158.0, "iv": 1.0787, "open_interest": 24.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T11:29:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT261218P00026000", "bid": 11.7, "bid_size": 71.0, "ask": 13.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PPLT261218C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3151.0, "iv": 1.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00026500", "bid": 12.0, "bid_size": 71.0, "ask": 14.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PPLT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3151.0, "iv": 1.4872, "open_interest": 1.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-23T14:40:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00027000", "bid": 12.5, "bid_size": 71.0, "ask": 14.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PPLT261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3151.0, "iv": 1.5123, "open_interest": 20.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00027500", "bid": 12.9, "bid_size": 71.0, "ask": 15.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PPLT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3165.0, "iv": 1.5368, "open_interest": 25.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:31:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00028000", "bid": 13.3, "bid_size": 71.0, "ask": 15.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "PPLT261218C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3152.0, "iv": 1.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00028500", "bid": 13.9, "bid_size": 71.0, "ask": 16.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PPLT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3148.0, "iv": 1.6293, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.002, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-06-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT261218P00030000", "bid": 15.5, "bid_size": 45.0, "ask": 17.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "PPLT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3165.0, "iv": 1.4738, "open_interest": 27.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T10:07:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PPLT261218P00035000", "bid": 19.8, "bid_size": 45.0, "ask": 22.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 21.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PPLT270115C00008500", "bid": 4.0, "bid_size": 444.0, "ask": 5.2, "ask_size": 718.0, "iv": 0.528, "open_interest": 210.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0209, "vega": 0.0032, "theta": -0.0008, "rho": 0.0078, "theo": 4.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-13T11:50:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PPLT270115P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.5692, "open_interest": 230.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0189, "vega": 0.0034, "theta": -0.0012, "rho": -0.0007, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:16:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270115C00009000", "bid": 3.5, "bid_size": 290.0, "ask": 4.7, "ask_size": 528.0, "iv": 0.462, "open_interest": 137.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0287, "vega": 0.0045, "theta": -0.0012, "rho": 0.0095, "theo": 4.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-09-15T14:06:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PPLT270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.505, "open_interest": 10.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0268, "vega": 0.0046, "theta": -0.0015, "rho": -0.001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270115C00009500", "bid": 3.1, "bid_size": 217.0, "ask": 4.2, "ask_size": 403.0, "iv": 0.4923, "open_interest": 41.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0394, "vega": 0.006, "theta": -0.0016, "rho": 0.0111, "theo": 3.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-11T15:59:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PPLT270115P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2784.0, "iv": 0.7787, "open_interest": 10.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0376, "vega": 0.0061, "theta": -0.0018, "rho": -0.0014, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115C00010000", "bid": 2.6, "bid_size": 1057.0, "ask": 3.8, "ask_size": 1477.0, "iv": 0.484, "open_interest": 505.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.054, "vega": 0.008, "theta": -0.002, "rho": 0.0127, "theo": 3.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-30T15:17:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PPLT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.3845, "open_interest": 122.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0524, "vega": 0.008, "theta": -0.0023, "rho": -0.002, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270115C00010500", "bid": 2.1, "bid_size": 496.0, "ask": 3.3, "ask_size": 831.0, "iv": 0.4139, "open_interest": 65.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0732, "vega": 0.0104, "theta": -0.0026, "rho": 0.0141, "theo": 2.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T10:35:39", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PPLT270115P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2867.0, "iv": 0.6072, "open_interest": 700.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0719, "vega": 0.0104, "theta": -0.0028, "rho": -0.0027, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-10T14:17:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115C00011000", "bid": 1.95, "bid_size": 1133.0, "ask": 2.6, "ask_size": 1318.0, "iv": 0.4055, "open_interest": 432.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0975, "vega": 0.0132, "theta": -0.0032, "rho": 0.015, "theo": 2.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T10:13:07", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PPLT270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2744.0, "iv": 0.5246, "open_interest": 40.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0965, "vega": 0.0132, "theta": -0.0034, "rho": -0.0038, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-21T11:32:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115C00011500", "bid": 1.7, "bid_size": 708.0, "ask": 2.1, "ask_size": 752.0, "iv": 0.4097, "open_interest": 111.0, "volume": 20.0, "delta": 0.7993, "gamma": 0.1259, "vega": 0.0163, "theta": -0.0039, "rho": 0.0154, "theo": 1.8365, "change": 0.125, "open": 1.95, "high": 1.95, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T12:01:55", "percent_change": 7.04225, "prev_day_close": 1.77500003576279}, {"option": "PPLT270115P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2235.0, "iv": 0.3198, "open_interest": 81.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.1254, "vega": 0.0162, "theta": -0.004, "rho": -0.0053, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:30:27", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PPLT270115C00012000", "bid": 1.2, "bid_size": 1897.0, "ask": 1.7, "ask_size": 2082.0, "iv": 0.3546, "open_interest": 355.0, "volume": 20.0, "delta": 0.7277, "gamma": 0.155, "vega": 0.0193, "theta": -0.0045, "rho": 0.0152, "theo": 1.4565, "change": -0.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:49:39", "percent_change": -20.6897, "prev_day_close": 1.45000004768372}, {"option": "PPLT270115P00012000", "bid": 0.15, "bid_size": 2436.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.3069, "open_interest": 162.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.155, "vega": 0.0193, "theta": -0.0046, "rho": -0.0072, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T15:39:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115C00012500", "bid": 1.05, "bid_size": 13.0, "ask": 1.3, "ask_size": 1763.0, "iv": 0.3721, "open_interest": 715.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.1791, "vega": 0.0218, "theta": -0.005, "rho": 0.0141, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T15:01:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PPLT270115P00012500", "bid": 0.25, "bid_size": 2524.0, "ask": 1.0, "ask_size": 2683.0, "iv": 0.3901, "open_interest": 471.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.1797, "vega": 0.0218, "theta": -0.0051, "rho": -0.0094, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T11:43:05", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "PPLT270115C00013000", "bid": 0.85, "bid_size": 1.0, "ask": 1.0, "ask_size": 1540.0, "iv": 0.3777, "open_interest": 487.0, "volume": 7.0, "delta": 0.5462, "gamma": 0.1918, "vega": 0.0232, "theta": -0.0054, "rho": 0.0125, "theo": 0.8534, "change": 0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:28:43", "percent_change": 15.1515, "prev_day_close": 0.824999988079071}, {"option": "PPLT270115P00013000", "bid": 0.65, "bid_size": 34.0, "ask": 0.9, "ask_size": 103.0, "iv": 0.353, "open_interest": 582.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.1931, "vega": 0.0232, "theta": -0.0054, "rho": -0.0118, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T13:33:37", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "PPLT270115C00013500", "bid": 0.55, "bid_size": 26.0, "ask": 1.0, "ask_size": 3008.0, "iv": 0.4068, "open_interest": 604.0, "volume": 1.0, "delta": 0.4521, "gamma": 0.1906, "vega": 0.0232, "theta": -0.0054, "rho": 0.0106, "theo": 0.6416, "change": 0.03, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T09:52:18", "percent_change": 4.61538, "prev_day_close": 0.650000005960464}, {"option": "PPLT270115P00013500", "bid": 0.8, "bid_size": 1601.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.3189, "open_interest": 290.0, "volume": 10.0, "delta": -0.5432, "gamma": 0.1924, "vega": 0.0232, "theta": -0.0054, "rho": -0.0138, "theo": 1.0454, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:09:10", "percent_change": -10.6383, "prev_day_close": 1.17499998211861}, {"option": "PPLT270115C00014000", "bid": 0.2, "bid_size": 2820.0, "ask": 0.6, "ask_size": 2106.0, "iv": 0.318, "open_interest": 772.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.1778, "vega": 0.0221, "theta": -0.0053, "rho": 0.0088, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T15:21:38", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "PPLT270115P00014000", "bid": 1.25, "bid_size": 552.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.3519, "open_interest": 232.0, "volume": 20.0, "delta": -0.6289, "gamma": 0.1802, "vega": 0.022, "theta": -0.0052, "rho": -0.0156, "theo": 1.3851, "change": -0.16, "open": 1.35, "high": 1.35, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T10:14:21", "percent_change": -10.6667, "prev_day_close": 1.5}, {"option": "PPLT270115C00014500", "bid": 0.3, "bid_size": 1097.0, "ask": 0.55, "ask_size": 2451.0, "iv": 0.3938, "open_interest": 2595.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.1587, "vega": 0.0203, "theta": -0.005, "rho": 0.0072, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T11:05:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PPLT270115P00014500", "bid": 1.4, "bid_size": 2197.0, "ask": 2.15, "ask_size": 2006.0, "iv": 0.3701, "open_interest": 3414.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.1616, "vega": 0.0202, "theta": -0.0049, "rho": -0.0168, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:34:57", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PPLT270115C00015000", "bid": 0.2, "bid_size": 59.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.3585, "open_interest": 1513.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.1378, "vega": 0.0183, "theta": -0.0046, "rho": 0.0058, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:41:00", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PPLT270115P00015000", "bid": 2.05, "bid_size": 6.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.3743, "open_interest": 1910.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.1412, "vega": 0.0181, "theta": -0.0045, "rho": -0.0175, "theo": 2.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T13:38:08", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "PPLT270115C00015500", "bid": 0.15, "bid_size": 53.0, "ask": 0.35, "ask_size": 2414.0, "iv": 0.4071, "open_interest": 14214.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.1179, "vega": 0.0162, "theta": -0.0042, "rho": 0.0047, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:26:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PPLT270115P00015500", "bid": 2.2, "bid_size": 1017.0, "ask": 2.95, "ask_size": 604.0, "iv": 0.362, "open_interest": 204.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.1217, "vega": 0.016, "theta": -0.0041, "rho": -0.0177, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T13:10:39", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PPLT270115C00016000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.4019, "open_interest": 3319.0, "volume": 5.0, "delta": 0.1594, "gamma": 0.1003, "vega": 0.0144, "theta": -0.0039, "rho": 0.0039, "theo": 0.1827, "change": -0.01, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:53:24", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "PPLT270115P00016000", "bid": 2.4, "bid_size": 1568.0, "ask": 3.4, "ask_size": 1215.0, "iv": 0.0, "open_interest": 822.0, "volume": 1.0, "delta": -0.8416, "gamma": 0.1045, "vega": 0.014, "theta": -0.0037, "rho": -0.0177, "theo": 3.0764, "change": -0.12, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T14:56:54", "percent_change": -3.80952, "prev_day_close": 3.14999997615814}, {"option": "PPLT270115C00016500", "bid": 0.1, "bid_size": 44.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.4224, "open_interest": 1476.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0853, "vega": 0.0127, "theta": -0.0035, "rho": 0.0032, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:28:47", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PPLT270115P00016500", "bid": 3.3, "bid_size": 1477.0, "ask": 4.0, "ask_size": 1555.0, "iv": 0.5011, "open_interest": 2207.0, "volume": 2.0, "delta": -0.8702, "gamma": 0.0897, "vega": 0.0122, "theta": -0.0034, "rho": -0.0176, "theo": 3.5422, "change": -0.08, "open": 3.34, "high": 3.57, "low": 3.34, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T10:28:56", "percent_change": -2.19178, "prev_day_close": 3.64999997615814}, {"option": "PPLT270115C00017000", "bid": 0.05, "bid_size": 1667.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.4135, "open_interest": 2599.0, "volume": 12.0, "delta": 0.1105, "gamma": 0.0727, "vega": 0.0112, "theta": -0.0032, "rho": 0.0027, "theo": 0.1242, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:52:01", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "PPLT270115P00017000", "bid": 3.8, "bid_size": 1286.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.3561, "open_interest": 12950.0, "volume": 2.0, "delta": -0.8928, "gamma": 0.0773, "vega": 0.0106, "theta": -0.003, "rho": -0.0167, "theo": 4.0162, "change": -0.35, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:51:17", "percent_change": -8.43374, "prev_day_close": 4.15000009536743}, {"option": "PPLT270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3910.0, "iv": 0.6532, "open_interest": 2169.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0623, "vega": 0.0099, "theta": -0.0029, "rho": 0.0023, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:54:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00017500", "bid": 3.9, "bid_size": 444.0, "ask": 5.1, "ask_size": 227.0, "iv": 0.4556, "open_interest": 91.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0671, "vega": 0.0092, "theta": -0.0027, "rho": -0.0162, "theo": 4.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-30T13:19:24", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PPLT270115C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.4485, "open_interest": 5731.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0536, "vega": 0.0088, "theta": -0.0027, "rho": 0.0019, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T11:35:26", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PPLT270115P00018000", "bid": 4.4, "bid_size": 893.0, "ask": 5.5, "ask_size": 777.0, "iv": 0.4195, "open_interest": 521.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0586, "vega": 0.008, "theta": -0.0024, "rho": -0.0151, "theo": 4.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-26T10:35:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PPLT270115C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3412.0, "iv": 0.508, "open_interest": 2232.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0464, "vega": 0.0079, "theta": -0.0025, "rho": 0.0017, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:32:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00018500", "bid": 5.3, "bid_size": 987.0, "ask": 5.6, "ask_size": 856.0, "iv": 0.4491, "open_interest": 2921.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0514, "vega": 0.007, "theta": -0.0022, "rho": -0.0145, "theo": 5.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-10-14T10:59:30", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PPLT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3687.0, "iv": 0.5644, "open_interest": 2661.0, "volume": 50.0, "delta": 0.0596, "gamma": 0.0404, "vega": 0.007, "theta": -0.0023, "rho": 0.0014, "theo": 0.0665, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:14:29", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270115P00019000", "bid": 4.9, "bid_size": 986.0, "ask": 6.9, "ask_size": 967.0, "iv": 0.0, "open_interest": 440.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0456, "vega": 0.006, "theta": -0.0019, "rho": -0.0135, "theo": 5.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-10-28T14:20:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PPLT270115C00019100", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3753.0, "iv": 0.7685, "open_interest": 140.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0393, "vega": 0.0069, "theta": -0.0022, "rho": 0.0014, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-10T09:37:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019100", "bid": 5.0, "bid_size": 1147.0, "ask": 7.0, "ask_size": 1027.0, "iv": 0.0, "open_interest": 540.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0447, "vega": 0.0058, "theta": -0.0019, "rho": -0.0133, "theo": 6.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PPLT270115C00019200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3205.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0383, "vega": 0.0067, "theta": -0.0022, "rho": 0.0014, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019200", "bid": 5.2, "bid_size": 221.0, "ask": 7.1, "ask_size": 221.0, "iv": 0.4896, "open_interest": 100.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0437, "vega": 0.0056, "theta": -0.0019, "rho": -0.0129, "theo": 6.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PPLT270115C00019300", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2586.0, "iv": 0.5535, "open_interest": 369.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0373, "vega": 0.0066, "theta": -0.0022, "rho": 0.0013, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00019300", "bid": 5.2, "bid_size": 222.0, "ask": 7.2, "ask_size": 221.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0428, "vega": 0.0054, "theta": -0.0018, "rho": -0.0125, "theo": 6.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PPLT270115C00019400", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3203.0, "iv": 0.7883, "open_interest": 20.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0363, "vega": 0.0065, "theta": -0.0021, "rho": 0.0013, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019400", "bid": 5.4, "bid_size": 220.0, "ask": 7.3, "ask_size": 220.0, "iv": 0.5008, "open_interest": 10.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0418, "vega": 0.0053, "theta": -0.0018, "rho": -0.0124, "theo": 6.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PPLT270115C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3713.0, "iv": 0.7948, "open_interest": 1263.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0354, "vega": 0.0063, "theta": -0.0021, "rho": 0.0013, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T10:43:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019500", "bid": 5.4, "bid_size": 220.0, "ask": 7.4, "ask_size": 220.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0409, "vega": 0.0051, "theta": -0.0017, "rho": -0.0125, "theo": 6.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-10-28T14:20:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PPLT270115C00019600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3200.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0345, "vega": 0.0062, "theta": -0.002, "rho": 0.0012, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019600", "bid": 5.8, "bid_size": 1078.0, "ask": 7.3, "ask_size": 961.0, "iv": 0.5118, "open_interest": 650.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.04, "vega": 0.005, "theta": -0.0017, "rho": -0.0124, "theo": 6.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PPLT270115C00019700", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3206.0, "iv": 0.8076, "open_interest": 10.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0336, "vega": 0.0061, "theta": -0.002, "rho": 0.0012, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019700", "bid": 5.6, "bid_size": 220.0, "ask": 7.6, "ask_size": 220.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0393, "vega": 0.0048, "theta": -0.0016, "rho": -0.0123, "theo": 6.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PPLT270115C00019800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3265.0, "iv": 0.8139, "open_interest": 100.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0328, "vega": 0.006, "theta": -0.002, "rho": 0.0012, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00019800", "bid": 6.0, "bid_size": 220.0, "ask": 7.5, "ask_size": 220.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0386, "vega": 0.0047, "theta": -0.0016, "rho": -0.012, "theo": 6.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PPLT270115C00019900", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2521.0, "iv": 0.5857, "open_interest": 393.0, "volume": 0.0, "delta": 0.047, "gamma": 0.032, "vega": 0.0058, "theta": -0.002, "rho": 0.0011, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T15:08:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00019900", "bid": 6.1, "bid_size": 220.0, "ask": 7.6, "ask_size": 220.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.038, "vega": 0.0046, "theta": -0.0016, "rho": -0.0117, "theo": 6.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PPLT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4613, "open_interest": 8836.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0312, "vega": 0.0057, "theta": -0.0019, "rho": 0.0011, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:37:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT270115P00020000", "bid": 6.0, "bid_size": 1281.0, "ask": 7.9, "ask_size": 1074.0, "iv": 0.5335, "open_interest": 751.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0373, "vega": 0.0045, "theta": -0.0015, "rho": -0.0108, "theo": 6.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-10-22T10:52:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PPLT270115C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3966.0, "iv": 0.8569, "open_interest": 2189.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0276, "vega": 0.0052, "theta": -0.0018, "rho": 0.001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:08:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00020500", "bid": 6.5, "bid_size": 1236.0, "ask": 8.4, "ask_size": 1106.0, "iv": 0.5599, "open_interest": 600.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0339, "vega": 0.0037, "theta": -0.0014, "rho": -0.01, "theo": 7.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PPLT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3533.0, "iv": 0.6413, "open_interest": 19970.0, "volume": 20.0, "delta": 0.0362, "gamma": 0.0245, "vega": 0.0047, "theta": -0.0017, "rho": 0.0009, "theo": 0.0409, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:39:38", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT270115P00021000", "bid": 7.0, "bid_size": 515.0, "ask": 8.9, "ask_size": 612.0, "iv": 0.5855, "open_interest": 200.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0306, "vega": 0.0031, "theta": -0.0013, "rho": -0.009, "theo": 7.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-14T10:25:34", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PPLT270115C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3510.0, "iv": 0.6652, "open_interest": 752.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0219, "vega": 0.0043, "theta": -0.0016, "rho": 0.0008, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T10:19:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00021500", "bid": 7.6, "bid_size": 521.0, "ask": 9.2, "ask_size": 617.0, "iv": 0.0, "open_interest": 214.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0278, "vega": 0.0026, "theta": -0.0013, "rho": -0.0078, "theo": 8.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-08-25T12:13:19", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PPLT270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3706.0, "iv": 0.9418, "open_interest": 1636.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0197, "vega": 0.004, "theta": -0.0014, "rho": 0.0007, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00022000", "bid": 8.2, "bid_size": 384.0, "ask": 9.6, "ask_size": 319.0, "iv": 0.0, "open_interest": 210.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0264, "vega": 0.002, "theta": -0.0012, "rho": -0.0064, "theo": 8.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-07-20T10:42:32", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PPLT270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 63.0, "iv": 0.6274, "open_interest": 344.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0177, "vega": 0.0036, "theta": -0.0014, "rho": 0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:56:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270115P00022500", "bid": 8.7, "bid_size": 216.0, "ask": 10.1, "ask_size": 216.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0243, "vega": 0.0016, "theta": -0.001, "rho": -0.0052, "theo": 9.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-10-26T11:09:01", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PPLT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2525.0, "iv": 0.6942, "open_interest": 7658.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0161, "vega": 0.0034, "theta": -0.0013, "rho": 0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T12:46:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PPLT270115P00023000", "bid": 9.2, "bid_size": 216.0, "ask": 10.6, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0221, "vega": 0.0013, "theta": -0.0007, "rho": -0.0048, "theo": 9.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PPLT270115C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2854.0, "iv": 0.7535, "open_interest": 2485.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0146, "vega": 0.0031, "theta": -0.0012, "rho": 0.0005, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T14:04:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00023500", "bid": 9.7, "bid_size": 216.0, "ask": 11.1, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0191, "vega": 0.0009, "theta": -0.0002, "rho": -0.0001, "theo": 10.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-09-28T10:11:14", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PPLT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3556.0, "iv": 0.774, "open_interest": 816.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0133, "vega": 0.0029, "theta": -0.0011, "rho": 0.0005, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:57:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00024000", "bid": 10.1, "bid_size": 154.0, "ask": 11.8, "ask_size": 154.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0132, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PPLT270115C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3982.0, "iv": 1.0658, "open_interest": 1280.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0122, "vega": 0.0027, "theta": -0.0011, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-22T12:34:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00024500", "bid": 10.0, "bid_size": 154.0, "ask": 12.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0086, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.425, "change": 0.0, "open": 0.0, "high": 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": "PPLT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3993.0, "iv": 0.8801, "open_interest": 4152.0, "volume": 2.0, "delta": 0.017, "gamma": 0.0112, "vega": 0.0025, "theta": -0.001, "rho": 0.0004, "theo": 0.0198, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:50:04", "percent_change": -46.6667, "prev_day_close": 0.150000005960464}, {"option": "PPLT270115P00025000", "bid": 10.5, "bid_size": 154.0, "ask": 12.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0051, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.71, "last_trade_time": "2026-10-22T10:54:49", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PPLT270115C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3991.0, "iv": 1.1104, "open_interest": 6566.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0103, "vega": 0.0023, "theta": -0.001, "rho": 0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-01T10:25:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00025500", "bid": 10.9, "bid_size": 154.0, "ask": 13.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0023, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PPLT270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3703.0, "iv": 1.1318, "open_interest": 4595.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0095, "vega": 0.0022, "theta": -0.0009, "rho": 0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PPLT270115P00026000", "bid": 11.7, "bid_size": 154.0, "ask": 13.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-19T15:53:46", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PPLT270115C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3244.0, "iv": 1.1527, "open_interest": 70.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0088, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:00:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00026500", "bid": 12.2, "bid_size": 154.0, "ask": 14.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.425, "change": 0.0, "open": 0.0, "high": 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": "PPLT270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3742.0, "iv": 1.173, "open_interest": 131.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0081, "vega": 0.0019, "theta": -0.0008, "rho": 0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:58:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00027000", "bid": 12.3, "bid_size": 154.0, "ask": 14.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PPLT270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3730.0, "iv": 1.0325, "open_interest": 427.0, "volume": 10.0, "delta": 0.0118, "gamma": 0.0076, "vega": 0.0018, "theta": -0.0008, "rho": 0.0003, "theo": 0.014, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:47:09", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PPLT270115P00027500", "bid": 13.2, "bid_size": 154.0, "ask": 15.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PPLT270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3758.0, "iv": 0.9198, "open_interest": 357.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0008, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T14:16:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PPLT270115P00028000", "bid": 13.7, "bid_size": 154.0, "ask": 15.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PPLT270115C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3306.0, "iv": 1.231, "open_interest": 200.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0007, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-05-28T11:43:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00028500", "bid": 13.7, "bid_size": 154.0, "ask": 16.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PPLT270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3747.0, "iv": 1.2495, "open_interest": 202.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0062, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-08T11:47:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00029000", "bid": 14.5, "bid_size": 154.0, "ask": 16.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PPLT270115C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3746.0, "iv": 1.102, "open_interest": 120.0, "volume": 3.0, "delta": 0.0091, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.011, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:47:09", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PPLT270115P00029500", "bid": 15.0, "bid_size": 154.0, "ask": 17.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.425, "change": 0.0, "open": 0.0, "high": 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": "PPLT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.8005, "open_interest": 1862.0, "volume": 4.0, "delta": 0.0086, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0006, "rho": 0.0002, "theo": 0.0104, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:20:25", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT270115P00030000", "bid": 15.0, "bid_size": 154.0, "ask": 17.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-14T10:03:19", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PPLT270115C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3973.0, "iv": 1.3023, "open_interest": 2416.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0051, "vega": 0.0013, "theta": -0.0006, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00030500", "bid": 16.0, "bid_size": 154.0, "ask": 18.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 17.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PPLT270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3722.0, "iv": 1.3192, "open_interest": 2944.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-29T15:21:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PPLT270115P00031000", "bid": 16.5, "bid_size": 154.0, "ask": 18.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 17.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-06-10T09:49:02", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "PPLT270115C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3208.0, "iv": 1.3357, "open_interest": 30.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00031500", "bid": 17.0, "bid_size": 154.0, "ask": 19.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PPLT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3727.0, "iv": 1.3519, "open_interest": 41.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0005, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-17T14:07:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00032000", "bid": 17.5, "bid_size": 154.0, "ask": 19.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "PPLT270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3718.0, "iv": 1.3677, "open_interest": 70.0, "volume": 10.0, "delta": 0.0066, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0081, "change": -0.005, "open": 0.36, "high": 0.37, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:20:25", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "PPLT270115P00032500", "bid": 18.0, "bid_size": 154.0, "ask": 20.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "PPLT270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3725.0, "iv": 1.3832, "open_interest": 118.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0038, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T15:13:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00033000", "bid": 18.2, "bid_size": 154.0, "ask": 20.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "PPLT270115C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3789.0, "iv": 1.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0037, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00033500", "bid": 19.0, "bid_size": 154.0, "ask": 21.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 20.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "PPLT270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3801.0, "iv": 1.4134, "open_interest": 511.0, "volume": 7.0, "delta": 0.0057, "gamma": 0.0035, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0071, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T13:58:44", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PPLT270115P00034000", "bid": 19.5, "bid_size": 154.0, "ask": 21.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 20.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.89, "last_trade_time": "2026-06-15T11:06:58", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PPLT270115C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3713.0, "iv": 1.428, "open_interest": 10.0, "volume": 10.0, "delta": 0.0054, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0068, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:20:25", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "PPLT270115P00034500", "bid": 20.0, "bid_size": 154.0, "ask": 22.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 21.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "PPLT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3796.0, "iv": 1.4424, "open_interest": 20.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00035000", "bid": 19.8, "bid_size": 154.0, "ask": 22.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PPLT270115C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3213.0, "iv": 1.4565, "open_interest": 20.0, "volume": 0.0, "delta": 0.005, "gamma": 0.003, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00035500", "bid": 20.7, "bid_size": 154.0, "ask": 23.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 22.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PPLT270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3287.0, "iv": 1.4704, "open_interest": 161.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-12T09:55:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00036000", "bid": 21.2, "bid_size": 154.0, "ask": 23.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PPLT270115C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3204.0, "iv": 1.484, "open_interest": 20.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00036500", "bid": 21.3, "bid_size": 154.0, "ask": 24.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 23.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PPLT270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3296.0, "iv": 1.4974, "open_interest": 180.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00037000", "bid": 22.2, "bid_size": 154.0, "ask": 24.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 23.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PPLT270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3299.0, "iv": 1.5106, "open_interest": 190.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:43:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270115P00037500", "bid": 22.7, "bid_size": 154.0, "ask": 25.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 24.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-06-10T09:48:09", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PPLT270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.9838, "open_interest": 874.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T15:13:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PPLT270115P00038000", "bid": 23.2, "bid_size": 154.0, "ask": 25.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 24.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PPLT270319C00005000", "bid": 7.2, "bid_size": 50.0, "ask": 9.1, "ask_size": 236.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0048, "vega": 0.0015, "theta": 0.0, "rho": 0.007, "theo": 8.0856, "change": 0.0, "open": 0.0, "high": 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": "PPLT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0004, "rho": -0.0004, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "PPLT270319C00006000", "bid": 6.2, "bid_size": 50.0, "ask": 8.1, "ask_size": 237.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0079, "vega": 0.0028, "theta": 0.0, "rho": 0.0121, "theo": 7.1029, "change": 0.0, "open": 0.0, "high": 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": "PPLT270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0068, "vega": 0.0028, "theta": -0.0006, "rho": -0.0007, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 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": "PPLT270319C00007000", "bid": 5.2, "bid_size": 50.0, "ask": 7.1, "ask_size": 237.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0131, "vega": 0.0046, "theta": -0.0003, "rho": 0.0179, "theo": 6.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PPLT270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0121, "vega": 0.0045, "theta": -0.0009, "rho": -0.0012, "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": 0.0750000029802322}, {"option": "PPLT270319C00008000", "bid": 4.5, "bid_size": 70.0, "ask": 5.7, "ask_size": 352.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0217, "vega": 0.0071, "theta": -0.0007, "rho": 0.0237, "theo": 5.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T13:02:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PPLT270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2587.0, "iv": 0.7892, "open_interest": 5.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0211, "vega": 0.007, "theta": -0.0013, "rho": -0.0021, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-05T10:19:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270319C00009000", "bid": 3.6, "bid_size": 182.0, "ask": 4.7, "ask_size": 359.0, "iv": 0.3547, "open_interest": 10.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0357, "vega": 0.0107, "theta": -0.0013, "rho": 0.028, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-10T12:34:08", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PPLT270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0355, "vega": 0.0106, "theta": -0.0018, "rho": -0.0036, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PPLT270319C00010000", "bid": 2.7, "bid_size": 546.0, "ask": 3.6, "ask_size": 609.0, "iv": 0.241, "open_interest": 53.0, "volume": 55.0, "delta": 0.8773, "gamma": 0.0572, "vega": 0.0156, "theta": -0.002, "rho": 0.0302, "theo": 3.3376, "change": -0.035, "open": 3.24, "high": 3.33, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-02T14:35:01", "percent_change": -1.0687, "prev_day_close": 3.27499997615814}, {"option": "PPLT270319P00010000", "bid": 0.1, "bid_size": 1852.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0576, "vega": 0.0156, "theta": -0.0023, "rho": -0.0059, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 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": "PPLT270319C00011000", "bid": 2.1, "bid_size": 994.0, "ask": 3.1, "ask_size": 1042.0, "iv": 0.4299, "open_interest": 27.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0863, "vega": 0.0216, "theta": -0.0028, "rho": 0.0301, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PPLT270319P00011000", "bid": 0.05, "bid_size": 3252.0, "ask": 0.75, "ask_size": 2409.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0873, "vega": 0.0217, "theta": -0.003, "rho": -0.0096, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PPLT270319C00012000", "bid": 1.65, "bid_size": 1839.0, "ask": 2.0, "ask_size": 642.0, "iv": 0.3812, "open_interest": 24.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.116, "vega": 0.0276, "theta": -0.0035, "rho": 0.0276, "theo": 1.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:36:52", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PPLT270319P00012000", "bid": 0.3, "bid_size": 2404.0, "ask": 1.05, "ask_size": 2336.0, "iv": 0.3848, "open_interest": 37.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.118, "vega": 0.0277, "theta": -0.0037, "rho": -0.0148, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T11:06:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PPLT270319C00013000", "bid": 1.2, "bid_size": 85.0, "ask": 1.45, "ask_size": 1335.0, "iv": 0.3925, "open_interest": 73.0, "volume": 520.0, "delta": 0.565, "gamma": 0.1325, "vega": 0.0312, "theta": -0.004, "rho": 0.0232, "theo": 1.2402, "change": 0.1, "open": 1.28, "high": 1.38, "low": 1.28, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:25:44", "percent_change": 8.33333, "prev_day_close": 1.19999998807907}, {"option": "PPLT270319P00013000", "bid": 0.85, "bid_size": 1730.0, "ask": 1.3, "ask_size": 1051.0, "iv": 0.3675, "open_interest": 73.0, "volume": 0.0, "delta": -0.432, "gamma": 0.1357, "vega": 0.0313, "theta": -0.0042, "rho": -0.0207, "theo": 1.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T14:20:46", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PPLT270319C00014000", "bid": 0.8, "bid_size": 766.0, "ask": 1.1, "ask_size": 2485.0, "iv": 0.4028, "open_interest": 170.0, "volume": 5.0, "delta": 0.44, "gamma": 0.1292, "vega": 0.0314, "theta": -0.0042, "rho": 0.0184, "theo": 0.8677, "change": 0.225, "open": 0.9, "high": 1.25, "low": 0.8, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:39:54", "percent_change": 25.7143, "prev_day_close": 0.875000029802322}, {"option": "PPLT270319P00014000", "bid": 1.6, "bid_size": 583.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.3888, "open_interest": 5517.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.1337, "vega": 0.0312, "theta": -0.0043, "rho": -0.0257, "theo": 1.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:27:27", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PPLT270319C00015000", "bid": 0.5, "bid_size": 1657.0, "ask": 0.75, "ask_size": 2288.0, "iv": 0.3946, "open_interest": 2125.0, "volume": 649.0, "delta": 0.3401, "gamma": 0.1142, "vega": 0.0292, "theta": -0.0042, "rho": 0.0144, "theo": 0.6303, "change": 0.09, "open": 0.65, "high": 0.68, "low": 0.58, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:25:52", "percent_change": 16.3636, "prev_day_close": 0.550000011920929}, {"option": "PPLT270319P00015000", "bid": 2.35, "bid_size": 107.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.3988, "open_interest": 162.0, "volume": 5.0, "delta": -0.6642, "gamma": 0.1198, "vega": 0.0288, "theta": -0.0042, "rho": -0.0289, "theo": 2.4434, "change": -0.205, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T11:50:35", "percent_change": -7.96117, "prev_day_close": 2.57500004768372}, {"option": "PPLT270319C00016000", "bid": 0.25, "bid_size": 2255.0, "ask": 0.5, "ask_size": 401.0, "iv": 0.3794, "open_interest": 349.0, "volume": 10.0, "delta": 0.2666, "gamma": 0.0966, "vega": 0.0263, "theta": -0.004, "rho": 0.0113, "theo": 0.4785, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:11:31", "percent_change": 6.66666, "prev_day_close": 0.375000014901161}, {"option": "PPLT270319P00016000", "bid": 2.6, "bid_size": 1015.0, "ask": 3.8, "ask_size": 1059.0, "iv": 0.3843, "open_interest": 509.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.103, "vega": 0.0254, "theta": -0.0039, "rho": -0.0302, "theo": 3.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-10-30T13:25:55", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PPLT270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3383.0, "iv": 0.444, "open_interest": 939.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0808, "vega": 0.0233, "theta": -0.0037, "rho": 0.009, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:00:22", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PPLT270319P00017000", "bid": 3.5, "bid_size": 1954.0, "ask": 4.7, "ask_size": 1641.0, "iv": 0.404, "open_interest": 1612.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0877, "vega": 0.022, "theta": -0.0036, "rho": -0.0307, "theo": 4.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T12:20:19", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PPLT270319C00018000", "bid": 0.15, "bid_size": 1930.0, "ask": 0.5, "ask_size": 3736.0, "iv": 0.4782, "open_interest": 1530.0, "volume": 4.0, "delta": 0.175, "gamma": 0.0678, "vega": 0.0207, "theta": -0.0035, "rho": 0.0074, "theo": 0.3078, "change": 0.03, "open": 0.25, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:37:58", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "PPLT270319P00018000", "bid": 4.4, "bid_size": 832.0, "ask": 5.6, "ask_size": 763.0, "iv": 0.3993, "open_interest": 376.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0751, "vega": 0.0189, "theta": -0.0033, "rho": -0.0299, "theo": 5.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-26T10:35:17", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PPLT270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3104.0, "iv": 0.4898, "open_interest": 146.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0574, "vega": 0.0184, "theta": -0.0032, "rho": 0.0062, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T15:01:23", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "PPLT270319P00019000", "bid": 5.0, "bid_size": 208.0, "ask": 6.9, "ask_size": 183.0, "iv": 0.4007, "open_interest": 56.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.065, "vega": 0.0162, "theta": -0.003, "rho": -0.0288, "theo": 6.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-28T09:45:51", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PPLT270319C00020000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 3127.0, "iv": 0.5044, "open_interest": 533.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0491, "vega": 0.0165, "theta": -0.003, "rho": 0.0052, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:16:33", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PPLT270319P00020000", "bid": 6.8, "bid_size": 21.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.4448, "open_interest": 4.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0568, "vega": 0.0138, "theta": -0.0027, "rho": -0.0269, "theo": 7.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T12:24:06", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PPLT270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2878.0, "iv": 0.6457, "open_interest": 44.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0424, "vega": 0.0148, "theta": -0.0028, "rho": 0.0045, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:56:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270319P00021000", "bid": 7.2, "bid_size": 121.0, "ask": 8.7, "ask_size": 122.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0508, "vega": 0.0118, "theta": -0.0025, "rho": -0.0251, "theo": 7.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PPLT270319C00022000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 3584.0, "iv": 0.6996, "open_interest": 45.0, "volume": 0.0, "delta": 0.094, "gamma": 0.037, "vega": 0.0134, "theta": -0.0027, "rho": 0.0039, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:45:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PPLT270319P00022000", "bid": 8.0, "bid_size": 125.0, "ask": 9.9, "ask_size": 128.0, "iv": 0.5255, "open_interest": 35.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0457, "vega": 0.0099, "theta": -0.0022, "rho": -0.0229, "theo": 8.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T10:35:07", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "PPLT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2849.0, "iv": 0.725, "open_interest": 3.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0326, "vega": 0.0123, "theta": -0.0025, "rho": 0.0035, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270319P00023000", "bid": 9.0, "bid_size": 61.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.5627, "open_interest": 5.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0414, "vega": 0.0081, "theta": -0.0021, "rho": -0.02, "theo": 9.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.54, "last_trade_time": "2026-09-28T10:11:14", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PPLT270319C00024000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 3296.0, "iv": 0.7745, "open_interest": 3.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.029, "vega": 0.0113, "theta": -0.0024, "rho": 0.0031, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:51", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PPLT270319P00024000", "bid": 10.0, "bid_size": 70.0, "ask": 11.9, "ask_size": 70.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0382, "vega": 0.0069, "theta": -0.002, "rho": -0.0184, "theo": 10.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PPLT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2993.0, "iv": 0.7948, "open_interest": 284.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.026, "vega": 0.0104, "theta": -0.0023, "rho": 0.0028, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:07:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270319P00025000", "bid": 10.5, "bid_size": 70.0, "ask": 13.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0349, "vega": 0.0054, "theta": -0.0019, "rho": -0.0148, "theo": 11.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PPLT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2855.0, "iv": 0.9244, "open_interest": 6.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0164, "vega": 0.0074, "theta": -0.0018, "rho": 0.0018, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:00:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PPLT270319P00030000", "bid": 15.5, "bid_size": 70.0, "ask": 18.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0134, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "PPLT270617C00005000", "bid": 7.4, "bid_size": 154.0, "ask": 8.8, "ask_size": 154.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0077, "vega": 0.0034, "theta": 0.0, "rho": 0.0109, "theo": 8.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PPLT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0057, "vega": 0.004, "theta": -0.0005, "rho": -0.0014, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270617C00006000", "bid": 6.2, "bid_size": 154.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0119, "vega": 0.0061, "theta": 0.0, "rho": 0.018, "theo": 7.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PPLT270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0099, "vega": 0.0063, "theta": -0.0008, "rho": -0.0024, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PPLT270617C00007000", "bid": 5.2, "bid_size": 202.0, "ask": 7.1, "ask_size": 348.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0181, "vega": 0.0094, "theta": 0.0, "rho": 0.025, "theo": 6.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PPLT270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 113.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0164, "vega": 0.0094, "theta": -0.0011, "rho": -0.0039, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "PPLT270617C00008000", "bid": 4.4, "bid_size": 206.0, "ask": 5.8, "ask_size": 334.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0271, "vega": 0.0137, "theta": -0.0004, "rho": 0.0319, "theo": 5.2715, "change": 0.0, "open": 0.0, "high": 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": "PPLT270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2747.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0258, "vega": 0.0136, "theta": -0.0014, "rho": -0.0061, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270617C00009000", "bid": 3.5, "bid_size": 213.0, "ask": 4.9, "ask_size": 313.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0394, "vega": 0.019, "theta": -0.001, "rho": 0.0376, "theo": 4.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "PPLT270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2835.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0386, "vega": 0.0189, "theta": -0.0018, "rho": -0.0094, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270617C00010000", "bid": 3.2, "bid_size": 232.0, "ask": 3.9, "ask_size": 494.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0547, "vega": 0.025, "theta": -0.0016, "rho": 0.041, "theo": 3.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PPLT270617P00010000", "bid": 0.05, "bid_size": 2482.0, "ask": 0.85, "ask_size": 2926.0, "iv": 0.4362, "open_interest": 1.0, "volume": 3.0, "delta": -0.1591, "gamma": 0.0547, "vega": 0.025, "theta": -0.0023, "rho": -0.014, "theo": 0.4331, "change": 0.045, "open": 0.41, "high": 0.42, "low": 0.41, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:59:00", "percent_change": 12.0, "prev_day_close": 0.375}, {"option": "PPLT270617C00011000", "bid": 2.1, "bid_size": 536.0, "ask": 3.3, "ask_size": 714.0, "iv": 0.3656, "open_interest": 7.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0711, "vega": 0.0312, "theta": -0.0022, "rho": 0.0417, "theo": 2.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T13:38:17", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PPLT270617P00011000", "bid": 0.05, "bid_size": 3037.0, "ask": 0.95, "ask_size": 2367.0, "iv": 0.3537, "open_interest": 20.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.072, "vega": 0.0313, "theta": -0.0027, "rho": -0.02, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:31:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PPLT270617C00012000", "bid": 1.75, "bid_size": 2245.0, "ask": 2.45, "ask_size": 677.0, "iv": 0.3701, "open_interest": 36.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0849, "vega": 0.0364, "theta": -0.0028, "rho": 0.0396, "theo": 2.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T12:58:34", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PPLT270617P00012000", "bid": 0.95, "bid_size": 176.0, "ask": 1.15, "ask_size": 1184.0, "iv": 0.4078, "open_interest": 201.0, "volume": 6.0, "delta": -0.3196, "gamma": 0.0868, "vega": 0.0366, "theta": -0.0031, "rho": -0.0272, "theo": 1.0261, "change": -0.15, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:34:00", "percent_change": -13.0435, "prev_day_close": 1.14999997615814}, {"option": "PPLT270617C00013000", "bid": 1.45, "bid_size": 1900.0, "ask": 1.95, "ask_size": 1538.0, "iv": 0.4219, "open_interest": 20.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0925, "vega": 0.0396, "theta": -0.0032, "rho": 0.0357, "theo": 1.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T15:45:41", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PPLT270617P00013000", "bid": 1.25, "bid_size": 1764.0, "ask": 1.7, "ask_size": 1265.0, "iv": 0.3922, "open_interest": 300.0, "volume": 3.0, "delta": -0.4152, "gamma": 0.0955, "vega": 0.0397, "theta": -0.0033, "rho": -0.0345, "theo": 1.5092, "change": 0.035, "open": 1.6, "high": 1.61, "low": 1.6, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T15:59:00", "percent_change": 2.22222, "prev_day_close": 1.57499998807907}, {"option": "PPLT270617C00014000", "bid": 1.05, "bid_size": 1999.0, "ask": 1.55, "ask_size": 1645.0, "iv": 0.3971, "open_interest": 64.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.093, "vega": 0.0405, "theta": -0.0034, "rho": 0.031, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T14:19:11", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PPLT270617P00014000", "bid": 2.05, "bid_size": 36.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.4156, "open_interest": 386.0, "volume": 0.0, "delta": -0.507, "gamma": 0.097, "vega": 0.0404, "theta": -0.0034, "rho": -0.0411, "theo": 2.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T12:45:47", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PPLT270617C00015000", "bid": 0.95, "bid_size": 6.0, "ask": 1.25, "ask_size": 2318.0, "iv": 0.427, "open_interest": 13.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0883, "vega": 0.0396, "theta": -0.0034, "rho": 0.0265, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PPLT270617P00015000", "bid": 2.3, "bid_size": 1001.0, "ask": 3.3, "ask_size": 949.0, "iv": 0.4116, "open_interest": 10.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0934, "vega": 0.0393, "theta": -0.0033, "rho": -0.046, "theo": 2.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PPLT270617C00016000", "bid": 0.75, "bid_size": 29.0, "ask": 1.0, "ask_size": 2268.0, "iv": 0.435, "open_interest": 0.0, "volume": 14.0, "delta": 0.3474, "gamma": 0.0812, "vega": 0.0377, "theta": -0.0034, "rho": 0.0226, "theo": 0.8726, "change": 0.225, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:50:04", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "PPLT270617P00016000", "bid": 3.4, "bid_size": 142.0, "ask": 3.8, "ask_size": 565.0, "iv": 0.4285, "open_interest": 1.0, "volume": 50.0, "delta": -0.6549, "gamma": 0.0872, "vega": 0.037, "theta": -0.0031, "rho": -0.0494, "theo": 3.6217, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T10:02:05", "percent_change": -4.10959, "prev_day_close": 3.64999985694885}, {"option": "PPLT270617C00017000", "bid": 0.25, "bid_size": 2499.0, "ask": 1.15, "ask_size": 2673.0, "iv": 0.4429, "open_interest": 1.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0734, "vega": 0.0354, "theta": -0.0034, "rho": 0.0194, "theo": 0.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T13:09:14", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PPLT270617P00017000", "bid": 3.8, "bid_size": 384.0, "ask": 4.9, "ask_size": 427.0, "iv": 0.4153, "open_interest": 9.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0802, "vega": 0.0342, "theta": -0.0029, "rho": -0.0514, "theo": 4.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-10-23T10:51:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PPLT270617C00018000", "bid": 0.15, "bid_size": 2084.0, "ask": 0.85, "ask_size": 2553.0, "iv": 0.4303, "open_interest": 40.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0658, "vega": 0.033, "theta": -0.0032, "rho": 0.0168, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T15:42:33", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PPLT270617P00018000", "bid": 4.7, "bid_size": 237.0, "ask": 5.8, "ask_size": 222.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0734, "vega": 0.0313, "theta": -0.0027, "rho": -0.0522, "theo": 5.3501, "change": 0.0, "open": 0.0, "high": 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": "PPLT270617C00019000", "bid": 0.1, "bid_size": 2065.0, "ask": 0.75, "ask_size": 2487.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.059, "vega": 0.0306, "theta": -0.0031, "rho": 0.0147, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "PPLT270617P00019000", "bid": 5.9, "bid_size": 21.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0671, "vega": 0.0284, "theta": -0.0024, "rho": -0.0518, "theo": 6.2605, "change": 0.0, "open": 0.0, "high": 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": "PPLT270617C00020000", "bid": 0.15, "bid_size": 28.0, "ask": 0.75, "ask_size": 2533.0, "iv": 0.4938, "open_interest": 11.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0531, "vega": 0.0285, "theta": -0.003, "rho": 0.0129, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T15:16:40", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PPLT270617P00020000", "bid": 6.8, "bid_size": 16.0, "ask": 7.4, "ask_size": 199.0, "iv": 0.4616, "open_interest": 72.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0617, "vega": 0.0257, "theta": -0.0021, "rho": -0.0512, "theo": 7.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-10-27T12:24:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PPLT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2786.0, "iv": 0.5003, "open_interest": 25.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0479, "vega": 0.0265, "theta": -0.0029, "rho": 0.0115, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T15:35:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270617P00021000", "bid": 7.1, "bid_size": 218.0, "ask": 9.0, "ask_size": 218.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0569, "vega": 0.023, "theta": -0.0019, "rho": -0.0494, "theo": 8.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "PPLT270617C00022000", "bid": 0.15, "bid_size": 14.0, "ask": 0.75, "ask_size": 2775.0, "iv": 0.5617, "open_interest": 0.0, "volume": 1.0, "delta": 0.1574, "gamma": 0.0434, "vega": 0.0248, "theta": -0.0028, "rho": 0.0103, "theo": 0.3722, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:41:49", "percent_change": -55.5556, "prev_day_close": 0.450000002980232}, {"option": "PPLT270617P00022000", "bid": 8.7, "bid_size": 12.0, "ask": 9.7, "ask_size": 214.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0529, "vega": 0.0206, "theta": -0.0016, "rho": -0.0467, "theo": 9.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PPLT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2702.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0395, "vega": 0.0232, "theta": -0.0027, "rho": 0.0093, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270617P00023000", "bid": 9.3, "bid_size": 211.0, "ask": 10.7, "ask_size": 211.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0494, "vega": 0.0184, "theta": -0.0014, "rho": -0.0455, "theo": 10.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PPLT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2734.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0361, "vega": 0.0217, "theta": -0.0026, "rho": 0.0085, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT270617P00024000", "bid": 10.0, "bid_size": 209.0, "ask": 11.9, "ask_size": 209.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0463, "vega": 0.0163, "theta": -0.0012, "rho": -0.0424, "theo": 11.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PPLT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2731.0, "iv": 0.6165, "open_interest": 1.0, "volume": 1.0, "delta": 0.1191, "gamma": 0.0332, "vega": 0.0205, "theta": -0.0025, "rho": 0.0078, "theo": 0.2823, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T13:58:44", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PPLT270617P00025000", "bid": 10.8, "bid_size": 207.0, "ask": 13.1, "ask_size": 207.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0432, "vega": 0.0143, "theta": -0.0009, "rho": -0.0375, "theo": 12.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PPLT280121C00007000", "bid": 6.0, "bid_size": 97.0, "ask": 8.3, "ask_size": 459.0, "iv": 0.8415, "open_interest": 32.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0241, "vega": 0.0152, "theta": -0.0003, "rho": 0.0334, "theo": 6.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:58:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PPLT280121P00007000", "bid": 0.1, "bid_size": 569.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.4435, "open_interest": 287.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0182, "vega": 0.0168, "theta": -0.0008, "rho": -0.0107, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:52:24", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PPLT280121C00007500", "bid": 3.5, "bid_size": 210.0, "ask": 7.9, "ask_size": 452.0, "iv": 0.3983, "open_interest": 10.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0277, "vega": 0.0193, "theta": -0.0005, "rho": 0.0389, "theo": 5.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-06-30T13:40:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PPLT280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.4297, "open_interest": 97.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0225, "vega": 0.0205, "theta": -0.001, "rho": -0.0138, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PPLT280121C00008000", "bid": 4.6, "bid_size": 577.0, "ask": 6.6, "ask_size": 781.0, "iv": 0.5252, "open_interest": 179.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0316, "vega": 0.0237, "theta": -0.0007, "rho": 0.0446, "theo": 5.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PPLT280121P00008000", "bid": 0.25, "bid_size": 799.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.4236, "open_interest": 1242.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.027, "vega": 0.0244, "theta": -0.0011, "rho": -0.0176, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PPLT280121C00008500", "bid": 2.7, "bid_size": 367.0, "ask": 5.5, "ask_size": 473.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0357, "vega": 0.028, "theta": -0.0009, "rho": 0.0492, "theo": 4.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-08-31T10:28:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PPLT280121P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2918.0, "iv": 0.6557, "open_interest": 30.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0317, "vega": 0.0284, "theta": -0.0013, "rho": -0.0218, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PPLT280121C00009000", "bid": 4.4, "bid_size": 990.0, "ask": 5.7, "ask_size": 1414.0, "iv": 0.5578, "open_interest": 411.0, "volume": 10.0, "delta": 0.8347, "gamma": 0.0397, "vega": 0.0321, "theta": -0.0012, "rho": 0.0522, "theo": 4.6054, "change": -0.18, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-02T14:11:54", "percent_change": -3.67347, "prev_day_close": 4.90000009536743}, {"option": "PPLT280121P00009000", "bid": 0.5, "bid_size": 126.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4302, "open_interest": 492.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0363, "vega": 0.0323, "theta": -0.0015, "rho": -0.0263, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T10:50:46", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PPLT280121C00009500", "bid": 3.0, "bid_size": 437.0, "ask": 5.7, "ask_size": 665.0, "iv": 0.4512, "open_interest": 40.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0436, "vega": 0.036, "theta": -0.0014, "rho": 0.0549, "theo": 4.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-06-30T15:45:23", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "PPLT280121P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2703.0, "iv": 0.505, "open_interest": 90.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0408, "vega": 0.0361, "theta": -0.0017, "rho": -0.0314, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "PPLT280121C00010000", "bid": 3.5, "bid_size": 1944.0, "ask": 5.0, "ask_size": 2478.0, "iv": 0.503, "open_interest": 1209.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0471, "vega": 0.0397, "theta": -0.0016, "rho": 0.0566, "theo": 3.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:30:57", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PPLT280121P00010000", "bid": 0.05, "bid_size": 28.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.4339, "open_interest": 2218.0, "volume": 1.0, "delta": -0.1984, "gamma": 0.0449, "vega": 0.0397, "theta": -0.0018, "rho": -0.0366, "theo": 0.8747, "change": -0.03, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T14:18:35", "percent_change": -3.33333, "prev_day_close": 0.900000005960464}, {"option": "PPLT280121C00010500", "bid": 2.35, "bid_size": 489.0, "ask": 5.0, "ask_size": 657.0, "iv": 0.4343, "open_interest": 21.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0504, "vega": 0.043, "theta": -0.0017, "rho": 0.0575, "theo": 3.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-23T14:07:02", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PPLT280121P00010500", "bid": 0.05, "bid_size": 3277.0, "ask": 2.8, "ask_size": 2547.0, "iv": 0.5115, "open_interest": 11.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0488, "vega": 0.043, "theta": -0.002, "rho": -0.0422, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T12:24:16", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PPLT280121C00011000", "bid": 3.2, "bid_size": 47.0, "ask": 3.6, "ask_size": 1184.0, "iv": 0.4349, "open_interest": 739.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0531, "vega": 0.0459, "theta": -0.0019, "rho": 0.0578, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:48:25", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PPLT280121P00011000", "bid": 0.95, "bid_size": 37.0, "ask": 1.85, "ask_size": 2458.0, "iv": 0.4575, "open_interest": 402.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0522, "vega": 0.0459, "theta": -0.0021, "rho": -0.0478, "theo": 1.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:01:01", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PPLT280121C00011500", "bid": 0.85, "bid_size": 1622.0, "ask": 4.1, "ask_size": 1984.0, "iv": 0.2959, "open_interest": 493.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0554, "vega": 0.0484, "theta": -0.002, "rho": 0.0575, "theo": 3.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-07T09:42:56", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "PPLT280121P00011500", "bid": 0.15, "bid_size": 3009.0, "ask": 2.5, "ask_size": 2535.0, "iv": 0.3948, "open_interest": 31.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0551, "vega": 0.0484, "theta": -0.0022, "rho": -0.0534, "theo": 1.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-29T14:40:25", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PPLT280121C00012000", "bid": 1.6, "bid_size": 2128.0, "ask": 3.6, "ask_size": 2909.0, "iv": 0.3756, "open_interest": 801.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0573, "vega": 0.0505, "theta": -0.0022, "rho": 0.057, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:51:15", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PPLT280121P00012000", "bid": 1.6, "bid_size": 105.0, "ask": 1.75, "ask_size": 278.0, "iv": 0.4183, "open_interest": 758.0, "volume": 1.0, "delta": -0.3218, "gamma": 0.0575, "vega": 0.0506, "theta": -0.0023, "rho": -0.0589, "theo": 1.7471, "change": -0.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:10:18", "percent_change": -2.85714, "prev_day_close": 1.75}, {"option": "PPLT280121C00012500", "bid": 0.5, "bid_size": 1666.0, "ask": 3.6, "ask_size": 2766.0, "iv": 0.3157, "open_interest": 524.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0587, "vega": 0.0522, "theta": -0.0023, "rho": 0.0559, "theo": 2.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:36:33", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PPLT280121P00012500", "bid": 1.65, "bid_size": 118.0, "ask": 2.55, "ask_size": 2298.0, "iv": 0.4509, "open_interest": 146.0, "volume": 1.0, "delta": -0.3528, "gamma": 0.0595, "vega": 0.0523, "theta": -0.0024, "rho": -0.0643, "theo": 2.0149, "change": -0.09, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T14:04:44", "percent_change": -4.5, "prev_day_close": 2.0}, {"option": "PPLT280121C00013000", "bid": 2.3, "bid_size": 50.0, "ask": 2.6, "ask_size": 742.0, "iv": 0.4315, "open_interest": 1141.0, "volume": 10.0, "delta": 0.5887, "gamma": 0.0596, "vega": 0.0535, "theta": -0.0024, "rho": 0.0547, "theo": 2.4784, "change": 0.125, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:28:35", "percent_change": 5.26316, "prev_day_close": 2.375}, {"option": "PPLT280121P00013000", "bid": 1.95, "bid_size": 19.0, "ask": 2.35, "ask_size": 542.0, "iv": 0.4088, "open_interest": 342.0, "volume": 28.0, "delta": -0.3834, "gamma": 0.061, "vega": 0.0536, "theta": -0.0025, "rho": -0.0696, "theo": 2.3007, "change": -0.125, "open": 2.0, "high": 2.45, "low": 2.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:10:47", "percent_change": -5.37635, "prev_day_close": 2.32500004768372}, {"option": "PPLT280121C00013500", "bid": 1.0, "bid_size": 1287.0, "ask": 2.5, "ask_size": 1838.0, "iv": 0.3391, "open_interest": 12.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0602, "vega": 0.0545, "theta": -0.0025, "rho": 0.0531, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:28:20", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PPLT280121P00013500", "bid": 0.7, "bid_size": 2436.0, "ask": 3.3, "ask_size": 2170.0, "iv": 0.3293, "open_interest": 548.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0622, "vega": 0.0545, "theta": -0.0025, "rho": -0.0744, "theo": 2.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T09:30:10", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "PPLT280121C00014000", "bid": 1.75, "bid_size": 1314.0, "ask": 2.6, "ask_size": 2675.0, "iv": 0.4486, "open_interest": 281.0, "volume": 1.0, "delta": 0.5323, "gamma": 0.0604, "vega": 0.0551, "theta": -0.0025, "rho": 0.0518, "theo": 2.1375, "change": -0.055, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T10:29:36", "percent_change": -2.47191, "prev_day_close": 2.22499996423721}, {"option": "PPLT280121P00014000", "bid": 2.1, "bid_size": 1964.0, "ask": 3.3, "ask_size": 1373.0, "iv": 0.4016, "open_interest": 180.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0629, "vega": 0.0551, "theta": -0.0026, "rho": -0.0791, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T09:51:46", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PPLT280121C00014500", "bid": 0.75, "bid_size": 2607.0, "ask": 3.6, "ask_size": 2786.0, "iv": 0.4783, "open_interest": 141.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0602, "vega": 0.0554, "theta": -0.0026, "rho": 0.0499, "theo": 1.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T10:21:08", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PPLT280121P00014500", "bid": 1.95, "bid_size": 1237.0, "ask": 4.6, "ask_size": 1314.0, "iv": 0.4481, "open_interest": 221.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0634, "vega": 0.0554, "theta": -0.0026, "rho": -0.0835, "theo": 3.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-15T15:30:21", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PPLT280121C00015000", "bid": 1.7, "bid_size": 22.0, "ask": 1.95, "ask_size": 956.0, "iv": 0.4427, "open_interest": 1302.0, "volume": 41.0, "delta": 0.4801, "gamma": 0.0598, "vega": 0.0555, "theta": -0.0026, "rho": 0.0482, "theo": 1.8504, "change": 0.07, "open": 1.75, "high": 1.82, "low": 1.75, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T14:57:35", "percent_change": 4.0, "prev_day_close": 1.75}, {"option": "PPLT280121P00015000", "bid": 3.5, "bid_size": 48.0, "ask": 3.7, "ask_size": 544.0, "iv": 0.4469, "open_interest": 722.0, "volume": 1.0, "delta": -0.497, "gamma": 0.0636, "vega": 0.0554, "theta": -0.0026, "rho": -0.0874, "theo": 3.602, "change": -0.23, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T14:07:18", "percent_change": -6.13333, "prev_day_close": 3.75}, {"option": "PPLT280121C00015500", "bid": 1.6, "bid_size": 5.0, "ask": 1.8, "ask_size": 875.0, "iv": 0.4456, "open_interest": 450.0, "volume": 1.0, "delta": 0.456, "gamma": 0.0592, "vega": 0.0554, "theta": -0.0026, "rho": 0.0465, "theo": 1.725, "change": 0.175, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:23:43", "percent_change": 10.7692, "prev_day_close": 1.625}, {"option": "PPLT280121P00015500", "bid": 1.5, "bid_size": 1102.0, "ask": 5.2, "ask_size": 1239.0, "iv": 0.3377, "open_interest": 155.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0635, "vega": 0.0552, "theta": -0.0026, "rho": -0.0912, "theo": 3.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-30T15:38:48", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PPLT280121C00016000", "bid": 1.45, "bid_size": 40.0, "ask": 1.75, "ask_size": 2059.0, "iv": 0.4511, "open_interest": 1747.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0584, "vega": 0.055, "theta": -0.0026, "rho": 0.0447, "theo": 1.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T10:01:11", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PPLT280121P00016000", "bid": 4.2, "bid_size": 29.0, "ask": 4.5, "ask_size": 765.0, "iv": 0.4564, "open_interest": 283.0, "volume": 2.0, "delta": -0.5474, "gamma": 0.0632, "vega": 0.0547, "theta": -0.0025, "rho": -0.0941, "theo": 4.3313, "change": -0.05, "open": 4.1, "high": 4.35, "low": 4.1, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T10:28:56", "percent_change": -1.13637, "prev_day_close": 4.40000009536743}, {"option": "PPLT280121C00016500", "bid": 0.3, "bid_size": 2780.0, "ask": 3.3, "ask_size": 3058.0, "iv": 0.5097, "open_interest": 837.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0575, "vega": 0.0545, "theta": -0.0026, "rho": 0.0428, "theo": 1.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-17T15:10:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PPLT280121P00016500", "bid": 3.4, "bid_size": 935.0, "ask": 6.0, "ask_size": 1177.0, "iv": 0.4536, "open_interest": 155.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0628, "vega": 0.054, "theta": -0.0025, "rho": -0.0969, "theo": 4.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-10-27T10:11:17", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PPLT280121C00017000", "bid": 1.0, "bid_size": 1795.0, "ask": 3.2, "ask_size": 2941.0, "iv": 0.585, "open_interest": 907.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0564, "vega": 0.0539, "theta": -0.0026, "rho": 0.0412, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T14:10:55", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PPLT280121P00017000", "bid": 2.6, "bid_size": 769.0, "ask": 6.4, "ask_size": 1006.0, "iv": 0.34, "open_interest": 310.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0622, "vega": 0.0532, "theta": -0.0025, "rho": -0.0999, "theo": 5.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T15:30:49", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PPLT280121C00017500", "bid": 1.15, "bid_size": 38.0, "ask": 1.45, "ask_size": 1788.0, "iv": 0.4578, "open_interest": 1462.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0552, "vega": 0.0532, "theta": -0.0026, "rho": 0.0395, "theo": 1.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-28T14:58:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PPLT280121P00017500", "bid": 5.4, "bid_size": 25.0, "ask": 5.7, "ask_size": 583.0, "iv": 0.4711, "open_interest": 180.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0616, "vega": 0.0523, "theta": -0.0024, "rho": -0.1014, "theo": 5.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:40:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PPLT280121C00018000", "bid": 1.1, "bid_size": 75.0, "ask": 1.35, "ask_size": 1138.0, "iv": 0.4618, "open_interest": 1128.0, "volume": 117.0, "delta": 0.3535, "gamma": 0.054, "vega": 0.0523, "theta": -0.0026, "rho": 0.0378, "theo": 1.2398, "change": 0.15, "open": 1.23, "high": 1.3, "low": 1.23, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:07:42", "percent_change": 13.0435, "prev_day_close": 1.15000003576279}, {"option": "PPLT280121P00018000", "bid": 4.6, "bid_size": 2217.0, "ask": 7.2, "ask_size": 2073.0, "iv": 0.463, "open_interest": 1470.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0609, "vega": 0.0511, "theta": -0.0024, "rho": -0.1031, "theo": 5.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T10:40:12", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PPLT280121C00018500", "bid": 0.05, "bid_size": 3143.0, "ask": 3.0, "ask_size": 3082.0, "iv": 0.5362, "open_interest": 1197.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0526, "vega": 0.0514, "theta": -0.0026, "rho": 0.0363, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-07T09:50:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PPLT280121P00018500", "bid": 6.2, "bid_size": 18.0, "ask": 6.5, "ask_size": 766.0, "iv": 0.473, "open_interest": 1650.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0601, "vega": 0.0501, "theta": -0.0023, "rho": -0.1049, "theo": 6.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-09-01T12:40:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PPLT280121C00019000", "bid": 0.05, "bid_size": 3005.0, "ask": 1.85, "ask_size": 2908.0, "iv": 0.4409, "open_interest": 705.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0513, "vega": 0.0505, "theta": -0.0025, "rho": 0.0348, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-20T09:39:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PPLT280121P00019000", "bid": 4.9, "bid_size": 795.0, "ask": 8.1, "ask_size": 593.0, "iv": 0.4184, "open_interest": 375.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0593, "vega": 0.0489, "theta": -0.0023, "rho": -0.1062, "theo": 6.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T10:14:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PPLT280121C00019100", "bid": 0.05, "bid_size": 2973.0, "ask": 2.9, "ask_size": 2617.0, "iv": 0.547, "open_interest": 20.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0511, "vega": 0.0503, "theta": -0.0025, "rho": 0.0346, "theo": 1.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "PPLT280121P00019100", "bid": 5.5, "bid_size": 1387.0, "ask": 8.1, "ask_size": 1168.0, "iv": 0.4652, "open_interest": 808.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0591, "vega": 0.0486, "theta": -0.0023, "rho": -0.106, "theo": 6.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-29T10:09:01", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "PPLT280121C00019200", "bid": 0.05, "bid_size": 2968.0, "ask": 2.9, "ask_size": 2607.0, "iv": 0.5502, "open_interest": 10.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0508, "vega": 0.0501, "theta": -0.0025, "rho": 0.0342, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "PPLT280121P00019200", "bid": 6.8, "bid_size": 19.0, "ask": 7.1, "ask_size": 119.0, "iv": 0.4792, "open_interest": 40.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0589, "vega": 0.0483, "theta": -0.0022, "rho": -0.1059, "theo": 6.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PPLT280121C00019300", "bid": 0.05, "bid_size": 3006.0, "ask": 1.85, "ask_size": 2830.0, "iv": 0.4502, "open_interest": 520.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0505, "vega": 0.0499, "theta": -0.0025, "rho": 0.0339, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PPLT280121P00019300", "bid": 4.7, "bid_size": 411.0, "ask": 8.3, "ask_size": 486.0, "iv": 0.3553, "open_interest": 127.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0588, "vega": 0.048, "theta": -0.0022, "rho": -0.106, "theo": 6.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-18T11:23:34", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PPLT280121C00019400", "bid": 0.05, "bid_size": 3007.0, "ask": 2.9, "ask_size": 2692.0, "iv": 0.5566, "open_interest": 180.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0503, "vega": 0.0497, "theta": -0.0025, "rho": 0.0336, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "PPLT280121P00019400", "bid": 5.2, "bid_size": 390.0, "ask": 8.4, "ask_size": 352.0, "iv": 0.4095, "open_interest": 110.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0586, "vega": 0.0478, "theta": -0.0022, "rho": -0.1054, "theo": 7.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-08-18T11:31:59", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "PPLT280121C00019500", "bid": 0.05, "bid_size": 3007.0, "ask": 2.9, "ask_size": 2822.0, "iv": 0.5598, "open_interest": 490.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.05, "vega": 0.0495, "theta": -0.0025, "rho": 0.0334, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-07-22T09:30:31", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "PPLT280121P00019500", "bid": 7.0, "bid_size": 53.0, "ask": 7.4, "ask_size": 197.0, "iv": 0.4796, "open_interest": 460.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0584, "vega": 0.0474, "theta": -0.0022, "rho": -0.1055, "theo": 7.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-10-27T10:01:53", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PPLT280121C00019600", "bid": 0.05, "bid_size": 2984.0, "ask": 2.85, "ask_size": 2627.0, "iv": 0.5582, "open_interest": 40.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0497, "vega": 0.0493, "theta": -0.0025, "rho": 0.0331, "theo": 1.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-05-26T13:45:38", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "PPLT280121P00019600", "bid": 5.4, "bid_size": 263.0, "ask": 8.6, "ask_size": 232.0, "iv": 0.4164, "open_interest": 12.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0583, "vega": 0.047, "theta": -0.0022, "rho": -0.1055, "theo": 7.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-18T11:35:19", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PPLT280121C00019700", "bid": 0.05, "bid_size": 2999.0, "ask": 2.85, "ask_size": 2653.0, "iv": 0.5613, "open_interest": 90.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0494, "vega": 0.0491, "theta": -0.0025, "rho": 0.0328, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-05-26T13:44:48", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "PPLT280121P00019700", "bid": 5.5, "bid_size": 392.0, "ask": 8.6, "ask_size": 328.0, "iv": 0.4078, "open_interest": 110.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0581, "vega": 0.0468, "theta": -0.0022, "rho": -0.1058, "theo": 7.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "PPLT280121C00019800", "bid": 0.05, "bid_size": 2975.0, "ask": 2.85, "ask_size": 2600.0, "iv": 0.5644, "open_interest": 20.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0492, "vega": 0.0489, "theta": -0.0025, "rho": 0.0325, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PPLT280121P00019800", "bid": 6.1, "bid_size": 261.0, "ask": 8.7, "ask_size": 222.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0579, "vega": 0.0465, "theta": -0.0022, "rho": -0.1058, "theo": 7.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PPLT280121C00019900", "bid": 0.05, "bid_size": 3156.0, "ask": 2.85, "ask_size": 2912.0, "iv": 0.5674, "open_interest": 340.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0489, "vega": 0.0487, "theta": -0.0025, "rho": 0.0322, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PPLT280121P00019900", "bid": 6.2, "bid_size": 414.0, "ask": 8.8, "ask_size": 535.0, "iv": 0.472, "open_interest": 20.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0578, "vega": 0.0463, "theta": -0.0022, "rho": -0.106, "theo": 7.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PPLT280121C00020000", "bid": 0.55, "bid_size": 8.0, "ask": 1.1, "ask_size": 2121.0, "iv": 0.4814, "open_interest": 4942.0, "volume": 58.0, "delta": 0.291, "gamma": 0.0486, "vega": 0.0485, "theta": -0.0025, "rho": 0.032, "theo": 0.9755, "change": 0.125, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:35:24", "percent_change": 12.8205, "prev_day_close": 0.974999964237213}, {"option": "PPLT280121P00020000", "bid": 7.5, "bid_size": 14.0, "ask": 7.8, "ask_size": 410.0, "iv": 0.4863, "open_interest": 178.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0576, "vega": 0.046, "theta": -0.0022, "rho": -0.1062, "theo": 7.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-14T11:24:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PPLT280121C00020500", "bid": 0.05, "bid_size": 3156.0, "ask": 2.8, "ask_size": 3092.0, "iv": 0.5804, "open_interest": 295.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0473, "vega": 0.0475, "theta": -0.0024, "rho": 0.0307, "theo": 0.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-28T14:36:47", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "PPLT280121P00020500", "bid": 5.7, "bid_size": 476.0, "ask": 9.3, "ask_size": 782.0, "iv": 0.3247, "open_interest": 190.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0568, "vega": 0.0447, "theta": -0.0021, "rho": -0.1069, "theo": 8.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-11T09:30:12", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PPLT280121C00021000", "bid": 0.8, "bid_size": 1.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.4881, "open_interest": 1063.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0459, "vega": 0.0464, "theta": -0.0024, "rho": 0.0295, "theo": 0.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T14:36:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PPLT280121P00021000", "bid": 7.2, "bid_size": 1365.0, "ask": 9.7, "ask_size": 1156.0, "iv": 0.4739, "open_interest": 780.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.056, "vega": 0.0434, "theta": -0.002, "rho": -0.1076, "theo": 8.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-02T15:54:46", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PPLT280121C00021500", "bid": 0.05, "bid_size": 3188.0, "ask": 2.75, "ask_size": 3078.0, "iv": 0.6034, "open_interest": 240.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0446, "vega": 0.0454, "theta": -0.0024, "rho": 0.0282, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-19T11:38:16", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PPLT280121P00021500", "bid": 6.6, "bid_size": 404.0, "ask": 10.2, "ask_size": 384.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0551, "vega": 0.0418, "theta": -0.002, "rho": -0.1051, "theo": 8.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PPLT280121C00022000", "bid": 0.65, "bid_size": 26.0, "ask": 0.95, "ask_size": 2845.0, "iv": 0.4914, "open_interest": 703.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0433, "vega": 0.0443, "theta": -0.0023, "rho": 0.0271, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T11:04:35", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PPLT280121P00022000", "bid": 9.3, "bid_size": 7.0, "ask": 9.6, "ask_size": 805.0, "iv": 0.5042, "open_interest": 1836.0, "volume": 2.0, "delta": -0.7675, "gamma": 0.0542, "vega": 0.04, "theta": -0.0019, "rho": -0.1035, "theo": 9.3834, "change": -0.25, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T15:50:12", "percent_change": -2.6178, "prev_day_close": 9.5499997138977}, {"option": "PPLT280121C00022500", "bid": 0.05, "bid_size": 2639.0, "ask": 2.65, "ask_size": 3043.0, "iv": 0.6193, "open_interest": 170.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.042, "vega": 0.0433, "theta": -0.0023, "rho": 0.026, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T10:58:05", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PPLT280121P00022500", "bid": 9.7, "bid_size": 10.0, "ask": 10.2, "ask_size": 254.0, "iv": 0.5187, "open_interest": 120.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0534, "vega": 0.0386, "theta": -0.0018, "rho": -0.1023, "theo": 9.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.74, "last_trade_time": "2026-10-30T10:45:01", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PPLT280121C00023000", "bid": 0.55, "bid_size": 20.0, "ask": 0.9, "ask_size": 2846.0, "iv": 0.4974, "open_interest": 237.0, "volume": 1.0, "delta": 0.2217, "gamma": 0.0408, "vega": 0.0423, "theta": -0.0022, "rho": 0.025, "theo": 0.7066, "change": 0.69, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T10:48:28", "percent_change": 98.5714, "prev_day_close": 0.700000002980232}, {"option": "PPLT280121P00023000", "bid": 8.0, "bid_size": 629.0, "ask": 11.8, "ask_size": 524.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0528, "vega": 0.0373, "theta": -0.0018, "rho": -0.1022, "theo": 10.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "PPLT280121C00023500", "bid": 0.15, "bid_size": 2615.0, "ask": 2.6, "ask_size": 3587.0, "iv": 0.6484, "open_interest": 874.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0396, "vega": 0.0413, "theta": -0.0022, "rho": 0.0241, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-15T10:08:51", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "PPLT280121P00023500", "bid": 8.5, "bid_size": 1764.0, "ask": 12.2, "ask_size": 1501.0, "iv": 0.0, "open_interest": 980.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0522, "vega": 0.0359, "theta": -0.0017, "rho": -0.1024, "theo": 10.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-05-18T10:24:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PPLT280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3412.0, "iv": 0.6138, "open_interest": 807.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0384, "vega": 0.0403, "theta": -0.0022, "rho": 0.0231, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T11:04:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PPLT280121P00024000", "bid": 9.0, "bid_size": 232.0, "ask": 13.2, "ask_size": 232.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0515, "vega": 0.0344, "theta": -0.0016, "rho": -0.0987, "theo": 11.2225, "change": 0.0, "open": 0.0, "high": 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": "PPLT280121C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3126.0, "iv": 0.6558, "open_interest": 112.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0373, "vega": 0.0393, "theta": -0.0021, "rho": 0.0222, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-23T10:01:27", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PPLT280121P00024500", "bid": 9.5, "bid_size": 229.0, "ask": 13.7, "ask_size": 229.0, "iv": 0.4704, "open_interest": 10.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0506, "vega": 0.0324, "theta": -0.0016, "rho": -0.094, "theo": 11.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PPLT280121C00025000", "bid": 0.5, "bid_size": 52.0, "ask": 0.75, "ask_size": 2940.0, "iv": 0.5146, "open_interest": 2371.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0362, "vega": 0.0383, "theta": -0.0021, "rho": 0.0214, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T15:13:49", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PPLT280121P00025000", "bid": 10.0, "bid_size": 227.0, "ask": 14.2, "ask_size": 227.0, "iv": 0.4824, "open_interest": 20.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0498, "vega": 0.0308, "theta": -0.0015, "rho": -0.0915, "theo": 12.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PPLT280121C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3151.0, "iv": 0.6718, "open_interest": 140.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0351, "vega": 0.0374, "theta": -0.002, "rho": 0.0206, "theo": 0.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-05-22T12:30:31", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PPLT280121P00025500", "bid": 12.4, "bid_size": 47.0, "ask": 13.0, "ask_size": 101.0, "iv": 0.5437, "open_interest": 150.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0491, "vega": 0.0291, "theta": -0.0014, "rho": -0.0876, "theo": 12.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-22T15:32:03", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "PPLT280121C00026000", "bid": 0.45, "bid_size": 7.0, "ask": 0.8, "ask_size": 3188.0, "iv": 0.5336, "open_interest": 2293.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0341, "vega": 0.0365, "theta": -0.002, "rho": 0.0199, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:31:00", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PPLT280121P00026000", "bid": 10.5, "bid_size": 1180.0, "ask": 15.0, "ask_size": 1026.0, "iv": 0.0, "open_interest": 695.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0489, "vega": 0.0278, "theta": -0.0014, "rho": -0.0868, "theo": 13.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-10-19T15:53:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PPLT280121C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3101.0, "iv": 0.6865, "open_interest": 43.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0331, "vega": 0.0356, "theta": -0.002, "rho": 0.0191, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-31T10:02:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PPLT280121P00026500", "bid": 11.0, "bid_size": 222.0, "ask": 15.5, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0487, "vega": 0.0267, "theta": -0.0013, "rho": -0.0871, "theo": 13.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PPLT280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3281.0, "iv": 0.6961, "open_interest": 120.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0321, "vega": 0.0348, "theta": -0.0019, "rho": 0.0184, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T10:36:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PPLT280121P00027000", "bid": 11.5, "bid_size": 220.0, "ask": 16.1, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0483, "vega": 0.0256, "theta": -0.0013, "rho": -0.0831, "theo": 14.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PPLT280121C00027500", "bid": 0.35, "bid_size": 221.0, "ask": 0.65, "ask_size": 2972.0, "iv": 0.5256, "open_interest": 306.0, "volume": 50.0, "delta": 0.1543, "gamma": 0.0312, "vega": 0.0339, "theta": -0.0019, "rho": 0.0178, "theo": 0.4669, "change": -0.375, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:35:24", "percent_change": -30.6122, "prev_day_close": 1.22500002384186}, {"option": "PPLT280121P00027500", "bid": 13.2, "bid_size": 218.0, "ask": 15.8, "ask_size": 212.0, "iv": 0.495, "open_interest": 10.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0477, "vega": 0.0238, "theta": -0.0012, "rho": -0.0772, "theo": 14.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-05-19T14:05:01", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "PPLT280121C00028000", "bid": 0.2, "bid_size": 2575.0, "ask": 0.7, "ask_size": 3081.0, "iv": 0.5188, "open_interest": 165.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0303, "vega": 0.0331, "theta": -0.0018, "rho": 0.0172, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:36:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PPLT280121P00028000", "bid": 13.5, "bid_size": 217.0, "ask": 16.3, "ask_size": 217.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0467, "vega": 0.0218, "theta": -0.0011, "rho": -0.0725, "theo": 15.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "PPLT280121C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3102.0, "iv": 0.718, "open_interest": 10.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0294, "vega": 0.0323, "theta": -0.0018, "rho": 0.0166, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PPLT280121P00028500", "bid": 14.2, "bid_size": 215.0, "ask": 16.7, "ask_size": 215.0, "iv": 0.4817, "open_interest": 20.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.046, "vega": 0.0202, "theta": -0.001, "rho": -0.0659, "theo": 15.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "PPLT280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3114.0, "iv": 0.5102, "open_interest": 76.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0286, "vega": 0.0316, "theta": -0.0018, "rho": 0.016, "theo": 0.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T13:29:03", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "PPLT280121P00029000", "bid": 14.4, "bid_size": 214.0, "ask": 17.3, "ask_size": 214.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0449, "vega": 0.0179, "theta": -0.0009, "rho": -0.0566, "theo": 15.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "PPLT280121C00029500", "bid": 0.1, "bid_size": 2843.0, "ask": 0.7, "ask_size": 3178.0, "iv": 0.526, "open_interest": 258.0, "volume": 2.0, "delta": 0.1335, "gamma": 0.0278, "vega": 0.0308, "theta": -0.0017, "rho": 0.0155, "theo": 0.3971, "change": 0.1, "open": 1.22, "high": 1.22, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:49:35", "percent_change": 33.3333, "prev_day_close": 0.300000011920929}, {"option": "PPLT280121P00029500", "bid": 14.0, "bid_size": 213.0, "ask": 18.6, "ask_size": 213.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.045, "vega": 0.016, "theta": -0.0009, "rho": -0.056, "theo": 16.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PPLT280121C00030000", "bid": 0.3, "bid_size": 43.0, "ask": 0.55, "ask_size": 2914.0, "iv": 0.5414, "open_interest": 412.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.027, "vega": 0.0301, "theta": -0.0017, "rho": 0.015, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:13:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PPLT280121P00030000", "bid": 14.5, "bid_size": 212.0, "ask": 19.1, "ask_size": 212.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0452, "vega": 0.0154, "theta": -0.0009, "rho": -0.0564, "theo": 16.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "PPLT280121C00030500", "bid": 0.2, "bid_size": 11.0, "ask": 0.8, "ask_size": 3032.0, "iv": 0.572, "open_interest": 83.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0263, "vega": 0.0294, "theta": -0.0017, "rho": 0.0145, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T13:51:37", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "PPLT280121P00030500", "bid": 15.0, "bid_size": 211.0, "ask": 19.6, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0453, "vega": 0.0149, "theta": -0.0009, "rho": -0.0545, "theo": 17.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "PPLT280121C00031000", "bid": 0.25, "bid_size": 21.0, "ask": 0.55, "ask_size": 3101.0, "iv": 0.5474, "open_interest": 542.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0256, "vega": 0.0287, "theta": -0.0016, "rho": 0.014, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:31:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PPLT280121P00031000", "bid": 15.5, "bid_size": 210.0, "ask": 20.1, "ask_size": 210.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0453, "vega": 0.014, "theta": -0.0008, "rho": -0.0514, "theo": 17.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PPLT280121C00031500", "bid": 0.05, "bid_size": 2818.0, "ask": 0.7, "ask_size": 3172.0, "iv": 0.5457, "open_interest": 22.0, "volume": 1.0, "delta": 0.1165, "gamma": 0.0249, "vega": 0.028, "theta": -0.0016, "rho": 0.0136, "theo": 0.3415, "change": -0.58, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:49:35", "percent_change": -61.0526, "prev_day_close": 0.949999988079071}, {"option": "PPLT280121P00031500", "bid": 16.0, "bid_size": 209.0, "ask": 20.6, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0452, "vega": 0.0128, "theta": -0.0008, "rho": -0.0465, "theo": 18.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PPLT280121C00032000", "bid": 0.15, "bid_size": 2631.0, "ask": 2.35, "ask_size": 3239.0, "iv": 0.7798, "open_interest": 138.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0242, "vega": 0.0274, "theta": -0.0016, "rho": 0.0132, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T11:23:02", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "PPLT280121P00032000", "bid": 16.5, "bid_size": 208.0, "ask": 21.1, "ask_size": 208.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0446, "vega": 0.0114, "theta": -0.0007, "rho": -0.042, "theo": 18.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PPLT280121C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3060.0, "iv": 0.7762, "open_interest": 50.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0236, "vega": 0.0268, "theta": -0.0016, "rho": 0.0127, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PPLT280121P00032500", "bid": 17.0, "bid_size": 207.0, "ask": 21.6, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0432, "vega": 0.0096, "theta": -0.0006, "rho": -0.03, "theo": 19.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "PPLT280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3245.0, "iv": 0.7834, "open_interest": 474.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.023, "vega": 0.0262, "theta": -0.0015, "rho": 0.0124, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-23T11:14:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PPLT280121P00033000", "bid": 17.5, "bid_size": 206.0, "ask": 22.1, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0409, "vega": 0.0071, "theta": -0.0005, "rho": -0.015, "theo": 19.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "PPLT280121C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3046.0, "iv": 0.785, "open_interest": 70.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0223, "vega": 0.0256, "theta": -0.0015, "rho": 0.012, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PPLT280121P00033500", "bid": 18.0, "bid_size": 205.0, "ask": 22.6, "ask_size": 205.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0366, "vega": 0.0037, "theta": -0.0003, "rho": 0.0, "theo": 20.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PPLT280121C00034000", "bid": 0.15, "bid_size": 10.0, "ask": 1.0, "ask_size": 3276.0, "iv": 0.6417, "open_interest": 540.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0218, "vega": 0.025, "theta": -0.0015, "rho": 0.0116, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PPLT280121P00034000", "bid": 18.5, "bid_size": 204.0, "ask": 23.1, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0312, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 20.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PPLT280121C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3014.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0212, "vega": 0.0245, "theta": -0.0014, "rho": 0.0113, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PPLT280121P00034500", "bid": 19.0, "bid_size": 203.0, "ask": 23.6, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0261, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 21.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "PPLT280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3243.0, "iv": 0.8053, "open_interest": 160.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0207, "vega": 0.024, "theta": -0.0014, "rho": 0.011, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:51:11", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "PPLT280121P00035000", "bid": 19.5, "bid_size": 203.0, "ask": 24.1, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0212, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 21.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PPLT280121C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3091.0, "iv": 0.8118, "open_interest": 100.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0202, "vega": 0.0234, "theta": -0.0014, "rho": 0.0107, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PPLT280121P00035500", "bid": 20.0, "bid_size": 186.0, "ask": 24.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0167, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 22.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PPLT280121C00036000", "bid": 0.15, "bid_size": 1.0, "ask": 2.35, "ask_size": 3036.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0197, "vega": 0.0229, "theta": -0.0014, "rho": 0.0104, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "PPLT280121P00036000", "bid": 20.5, "bid_size": 185.0, "ask": 25.1, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0126, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 22.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PPLT280121C00036500", "bid": 0.15, "bid_size": 106.0, "ask": 0.45, "ask_size": 2120.0, "iv": 0.5777, "open_interest": 202.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0192, "vega": 0.0224, "theta": -0.0013, "rho": 0.0101, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-09T10:05:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PPLT280121P00036500", "bid": 21.0, "bid_size": 185.0, "ask": 25.6, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 23.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PPLT280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3017.0, "iv": 0.8306, "open_interest": 10.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0187, "vega": 0.022, "theta": -0.0013, "rho": 0.0098, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PPLT280121P00037000", "bid": 21.5, "bid_size": 185.0, "ask": 26.1, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0058, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 23.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PPLT280121C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3071.0, "iv": 0.831, "open_interest": 80.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0183, "vega": 0.0215, "theta": -0.0013, "rho": 0.0095, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-12T11:23:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PPLT280121P00037500", "bid": 22.0, "bid_size": 184.0, "ask": 26.6, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0032, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 24.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-06-15T13:34:32", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "PPLT280121C00038000", "bid": 0.05, "bid_size": 13.0, "ask": 1.15, "ask_size": 3338.0, "iv": 0.6965, "open_interest": 717.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0178, "vega": 0.0211, "theta": -0.0013, "rho": 0.0093, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:23:35", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "PPLT280121P00038000", "bid": 22.5, "bid_size": 184.0, "ask": 27.1, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 24.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "PPLT290119C00005000", "bid": 5.5, "bid_size": 9.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0167, "vega": 0.0112, "theta": 0.0, "rho": 0.0252, "theo": 8.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-10-16T12:55:48", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PPLT290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.009, "vega": 0.0165, "theta": -0.0005, "rho": -0.0143, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPLT290119C00006000", "bid": 5.0, "bid_size": 12.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.462, "open_interest": 3.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0204, "vega": 0.0206, "theta": -0.0001, "rho": 0.044, "theo": 7.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T11:50:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PPLT290119P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0135, "vega": 0.0236, "theta": -0.0006, "rho": -0.0226, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPLT290119C00007000", "bid": 4.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0246, "vega": 0.0301, "theta": -0.0004, "rho": 0.0594, "theo": 6.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-07T09:42:56", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PPLT290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2167.0, "iv": 0.4388, "open_interest": 1.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0187, "vega": 0.0316, "theta": -0.0008, "rho": -0.0332, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:18:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PPLT290119C00008000", "bid": 3.2, "bid_size": 230.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.4058, "open_interest": 17.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0288, "vega": 0.0392, "theta": -0.0006, "rho": 0.0713, "theo": 5.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T14:49:59", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PPLT290119P00008000", "bid": 0.5, "bid_size": 10.0, "ask": 1.2, "ask_size": 2242.0, "iv": 0.4659, "open_interest": 9.0, "volume": 1.0, "delta": -0.1271, "gamma": 0.0241, "vega": 0.0398, "theta": -0.001, "rho": -0.046, "theo": 0.7592, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:31:26", "percent_change": -17.6471, "prev_day_close": 0.849999994039536}, {"option": "PPLT290119C00009000", "bid": 4.2, "bid_size": 241.0, "ask": 7.5, "ask_size": 238.0, "iv": 0.5915, "open_interest": 95.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0327, "vega": 0.0475, "theta": -0.0009, "rho": 0.0796, "theo": 5.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:23:37", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PPLT290119P00009000", "bid": 0.85, "bid_size": 11.0, "ask": 1.5, "ask_size": 1481.0, "iv": 0.4602, "open_interest": 1.0, "volume": 10.0, "delta": -0.1674, "gamma": 0.0293, "vega": 0.0476, "theta": -0.0012, "rho": -0.0604, "theo": 1.0776, "change": -1.24, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:31:22", "percent_change": -49.6, "prev_day_close": 2.5}, {"option": "PPLT290119C00010000", "bid": 4.3, "bid_size": 137.0, "ask": 6.6, "ask_size": 253.0, "iv": 0.6018, "open_interest": 45.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0361, "vega": 0.0546, "theta": -0.0011, "rho": 0.0845, "theo": 4.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T15:09:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PPLT290119P00010000", "bid": 1.1, "bid_size": 11.0, "ask": 2.3, "ask_size": 1844.0, "iv": 0.4816, "open_interest": 2.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.034, "vega": 0.0546, "theta": -0.0014, "rho": -0.0758, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-28T11:09:34", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "PPLT290119C00011000", "bid": 2.75, "bid_size": 11.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.4811, "open_interest": 8.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0387, "vega": 0.0604, "theta": -0.0013, "rho": 0.0865, "theo": 4.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T12:39:04", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "PPLT290119P00011000", "bid": 0.2, "bid_size": 507.0, "ask": 5.0, "ask_size": 791.0, "iv": 0.5524, "open_interest": 5.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0379, "vega": 0.0604, "theta": -0.0015, "rho": -0.0914, "theo": 1.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "PPLT290119C00012000", "bid": 1.1, "bid_size": 1751.0, "ask": 6.0, "ask_size": 446.0, "iv": 0.4253, "open_interest": 100.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0405, "vega": 0.0649, "theta": -0.0014, "rho": 0.0867, "theo": 3.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T13:05:47", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PPLT290119P00012000", "bid": 0.5, "bid_size": 758.0, "ask": 5.0, "ask_size": 632.0, "iv": 0.4892, "open_interest": 20.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0411, "vega": 0.065, "theta": -0.0016, "rho": -0.1066, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T13:18:04", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PPLT290119C00013000", "bid": 3.0, "bid_size": 305.0, "ask": 5.5, "ask_size": 292.0, "iv": 0.4527, "open_interest": 98.0, "volume": 2.0, "delta": 0.6116, "gamma": 0.0417, "vega": 0.0682, "theta": -0.0016, "rho": 0.0856, "theo": 3.3218, "change": 0.3, "open": 3.3, "high": 3.5, "low": 3.3, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T11:15:24", "percent_change": 9.375, "prev_day_close": 3.19999998807907}, {"option": "PPLT290119P00013000", "bid": 1.2, "bid_size": 676.0, "ask": 4.8, "ask_size": 2006.0, "iv": 0.4419, "open_interest": 30.0, "volume": 1.0, "delta": -0.3437, "gamma": 0.0436, "vega": 0.0683, "theta": -0.0017, "rho": -0.1208, "theo": 3.0454, "change": 0.15, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:52:55", "percent_change": 5.08475, "prev_day_close": 2.94999992847443}, {"option": "PPLT290119C00014000", "bid": 2.5, "bid_size": 1898.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4436, "open_interest": 57.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0422, "vega": 0.0704, "theta": -0.0017, "rho": 0.0833, "theo": 3.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T11:20:07", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PPLT290119P00014000", "bid": 1.2, "bid_size": 819.0, "ask": 5.5, "ask_size": 506.0, "iv": 0.4065, "open_interest": 395.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0454, "vega": 0.0705, "theta": -0.0018, "rho": -0.1338, "theo": 3.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T13:18:04", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PPLT290119C00015000", "bid": 2.45, "bid_size": 6.0, "ask": 3.3, "ask_size": 2393.0, "iv": 0.475, "open_interest": 68.0, "volume": 4.0, "delta": 0.5365, "gamma": 0.0422, "vega": 0.0718, "theta": -0.0018, "rho": 0.0808, "theo": 2.7624, "change": -0.125, "open": 3.1, "high": 3.1, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T14:52:34", "percent_change": -4.34783, "prev_day_close": 2.875}, {"option": "PPLT290119P00015000", "bid": 1.5, "bid_size": 361.0, "ask": 6.5, "ask_size": 325.0, "iv": 0.4081, "open_interest": 226.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0467, "vega": 0.0718, "theta": -0.0018, "rho": -0.1453, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T14:45:46", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PPLT290119C00016000", "bid": 1.95, "bid_size": 2093.0, "ask": 3.1, "ask_size": 2430.0, "iv": 0.4632, "open_interest": 289.0, "volume": 1.0, "delta": 0.5038, "gamma": 0.0419, "vega": 0.0726, "theta": -0.0018, "rho": 0.0778, "theo": 2.5397, "change": -0.23, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T14:57:35", "percent_change": -8.36363, "prev_day_close": 2.74999994039536}, {"option": "PPLT290119P00016000", "bid": 2.6, "bid_size": 531.0, "ask": 7.0, "ask_size": 240.0, "iv": 0.4248, "open_interest": 213.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0476, "vega": 0.0723, "theta": -0.0018, "rho": -0.1554, "theo": 5.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T10:22:04", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "PPLT290119C00017000", "bid": 1.95, "bid_size": 16.0, "ask": 3.4, "ask_size": 2450.0, "iv": 0.5164, "open_interest": 48.0, "volume": 46.0, "delta": 0.474, "gamma": 0.0414, "vega": 0.0728, "theta": -0.0019, "rho": 0.0748, "theo": 2.3466, "change": -0.3, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:47:35", "percent_change": -11.3208, "prev_day_close": 2.65000000596046}, {"option": "PPLT290119P00017000", "bid": 3.3, "bid_size": 406.0, "ask": 8.0, "ask_size": 191.0, "iv": 0.4436, "open_interest": 119.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0482, "vega": 0.0722, "theta": -0.0018, "rho": -0.1641, "theo": 5.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-23T12:19:21", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PPLT290119C00018000", "bid": 0.2, "bid_size": 2108.0, "ask": 5.0, "ask_size": 707.0, "iv": 0.5354, "open_interest": 5.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0406, "vega": 0.0726, "theta": -0.0019, "rho": 0.0718, "theo": 2.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-07T12:49:50", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "PPLT290119P00018000", "bid": 4.1, "bid_size": 542.0, "ask": 8.5, "ask_size": 250.0, "iv": 0.4303, "open_interest": 290.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0486, "vega": 0.0716, "theta": -0.0018, "rho": -0.1718, "theo": 6.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-21T12:37:47", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PPLT290119C00019000", "bid": 0.2, "bid_size": 2271.0, "ask": 2.8, "ask_size": 2432.0, "iv": 0.4088, "open_interest": 5.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0397, "vega": 0.0721, "theta": -0.0019, "rho": 0.069, "theo": 2.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-07T12:49:50", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PPLT290119P00019000", "bid": 4.8, "bid_size": 413.0, "ask": 9.5, "ask_size": 240.0, "iv": 0.4412, "open_interest": 130.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0488, "vega": 0.0703, "theta": -0.0018, "rho": -0.1759, "theo": 7.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-20T14:38:08", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PPLT290119C00020000", "bid": 1.55, "bid_size": 182.0, "ask": 2.15, "ask_size": 2443.0, "iv": 0.4823, "open_interest": 716.0, "volume": 2.0, "delta": 0.4002, "gamma": 0.0388, "vega": 0.0714, "theta": -0.002, "rho": 0.0661, "theo": 1.9016, "change": 0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:52:34", "percent_change": 5.71429, "prev_day_close": 1.75}, {"option": "PPLT290119P00020000", "bid": 5.6, "bid_size": 292.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.4185, "open_interest": 17.0, "volume": 0.0, "delta": -0.586, "gamma": 0.049, "vega": 0.069, "theta": -0.0017, "rho": -0.1822, "theo": 8.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T10:43:43", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PPLT290119C00021000", "bid": 0.1, "bid_size": 2336.0, "ask": 5.0, "ask_size": 992.0, "iv": 0.6018, "open_interest": 5.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0378, "vega": 0.0705, "theta": -0.002, "rho": 0.0634, "theo": 1.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T12:49:50", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PPLT290119P00021000", "bid": 6.5, "bid_size": 279.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4381, "open_interest": 11.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.049, "vega": 0.0673, "theta": -0.0017, "rho": -0.1844, "theo": 9.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-10-07T13:42:40", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PPLT290119C00022000", "bid": 0.05, "bid_size": 619.0, "ask": 5.0, "ask_size": 1011.0, "iv": 0.6192, "open_interest": 5.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0368, "vega": 0.0696, "theta": -0.002, "rho": 0.0609, "theo": 1.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-07T12:49:50", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PPLT290119P00022000", "bid": 7.3, "bid_size": 15.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4475, "open_interest": 1.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.049, "vega": 0.0652, "theta": -0.0017, "rho": -0.1837, "theo": 9.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-22T11:17:44", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PPLT290119C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1091.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0358, "vega": 0.0686, "theta": -0.002, "rho": 0.0586, "theo": 1.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PPLT290119P00023000", "bid": 8.1, "bid_size": 159.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0491, "vega": 0.0633, "theta": -0.0016, "rho": -0.1879, "theo": 10.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PPLT290119C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1126.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0348, "vega": 0.0674, "theta": -0.002, "rho": 0.0563, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 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": "PPLT290119P00024000", "bid": 9.0, "bid_size": 175.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.4194, "open_interest": 53.0, "volume": 0.0, "delta": -0.682, "gamma": 0.049, "vega": 0.0611, "theta": -0.0016, "rho": -0.1868, "theo": 11.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-16T12:56:33", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PPLT290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1139.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0338, "vega": 0.0664, "theta": -0.002, "rho": 0.0542, "theo": 1.437, "change": 0.0, "open": 0.0, "high": 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": "PPLT290119P00025000", "bid": 9.9, "bid_size": 15.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.049, "vega": 0.0587, "theta": -0.0015, "rho": -0.1855, "theo": 12.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-09T10:46:40", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PPLT290119C00026000", "bid": 0.15, "bid_size": 12.0, "ask": 5.0, "ask_size": 1286.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0329, "vega": 0.0653, "theta": -0.002, "rho": 0.0523, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "PPLT290119P00026000", "bid": 10.8, "bid_size": 380.0, "ask": 15.5, "ask_size": 242.0, "iv": 0.4368, "open_interest": 400.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0489, "vega": 0.0558, "theta": -0.0015, "rho": -0.1785, "theo": 13.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-09T10:56:17", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PPLT290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1167.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.032, "vega": 0.0642, "theta": -0.0019, "rho": 0.0504, "theo": 1.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PPLT290119P00027000", "bid": 11.7, "bid_size": 131.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.049, "vega": 0.0537, "theta": -0.0014, "rho": -0.18, "theo": 14.4884, "change": 0.0, "open": 0.0, "high": 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": "PPLT290119C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 959.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0311, "vega": 0.063, "theta": -0.0019, "rho": 0.0486, "theo": 1.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PPLT290119P00028000", "bid": 12.7, "bid_size": 11.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0491, "vega": 0.052, "theta": -0.0014, "rho": -0.1766, "theo": 15.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PPLT290119C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1121.0, "iv": 0.7299, "open_interest": 2.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0303, "vega": 0.0619, "theta": -0.0019, "rho": 0.0471, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:03:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PPLT290119P00029000", "bid": 13.5, "bid_size": 11.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.049, "vega": 0.049, "theta": -0.0013, "rho": -0.1711, "theo": 16.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PPLT290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1372.0, "iv": 0.743, "open_interest": 655.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0295, "vega": 0.0609, "theta": -0.0019, "rho": 0.0456, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:01:23", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PPLT290119P00030000", "bid": 14.5, "bid_size": 9.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0495, "vega": 0.046, "theta": -0.0013, "rho": -0.1668, "theo": 17.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-10-09T10:44:14", "percent_change": 0.0, "prev_day_close": 17.0}], "symbol": "PPLT", "security_type": "stock", "exchange_id": 3, "current_price": 13.07, "price_change": 0.06, "price_change_percent": 0.4612, "bid": 13.09, "ask": 13.36, "bid_size": 500, "ask_size": 300, "open": 13.08, "high": 13.23, "low": 13.06, "close": 13.07, "prev_day_close": 13.01, "volume": 2086921, "iv30": 36.144, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126076, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "PPLT"}