{"timestamp": "2026-08-03 23:37:34", "data": {"options": [{"option": "PLTR260807C00050000", "bid": 74.0, "bid_size": 1.0, "ask": 77.95, "ask_size": 1.0, "iv": 3.5847, "open_interest": 4.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0082, "theo": 75.9129, "change": 3.175, "open": 75.8, "high": 75.8, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-08-03T14:51:03", "percent_change": 4.37177, "prev_day_close": 72.625}, {"option": "PLTR260807P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8885.0, "iv": 2.8066, "open_interest": 52.0, "volume": 203.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0033, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:35:33", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260807C00055000", "bid": 69.0, "bid_size": 1.0, "ask": 72.95, "ask_size": 1.0, "iv": 3.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.009, "theo": 70.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "PLTR260807P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.5289, "open_interest": 3.0, "volume": 6.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0048, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:48:13", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260807C00060000", "bid": 64.2, "bid_size": 2.0, "ask": 67.7, "ask_size": 1.0, "iv": 2.7064, "open_interest": 4.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0098, "theo": 65.9236, "change": 3.625, "open": 64.94, "high": 66.5, "low": 64.94, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T15:32:27", "percent_change": 5.76541, "prev_day_close": 62.875}, {"option": "PLTR260807P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 2.2752, "open_interest": 9104.0, "volume": 1701.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 0.0068, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR260807C00065000", "bid": 58.75, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0106, "theo": 60.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.16, "last_trade_time": "2026-07-30T13:15:16", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "PLTR260807P00065000", "bid": 0.01, "bid_size": 16.0, "ask": 0.02, "ask_size": 26.0, "iv": 2.2464, "open_interest": 4224.0, "volume": 2889.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0082, "rho": 0.0, "theo": 0.0099, "change": -0.035, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "PLTR260807C00070000", "bid": 53.75, "bid_size": 1.0, "ask": 57.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0053, "rho": 0.0114, "theo": 55.9385, "change": 2.365, "open": 55.32, "high": 55.32, "low": 54.99, "tick": "down", "last_trade_price": 54.99, "last_trade_time": "2026-08-03T11:36:25", "percent_change": 4.49406, "prev_day_close": 52.625}, {"option": "PLTR260807P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 35.0, "iv": 1.9361, "open_interest": 728.0, "volume": 5496.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0118, "rho": 0.0, "theo": 0.0146, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:56:56", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "PLTR260807C00075000", "bid": 48.85, "bid_size": 1.0, "ask": 52.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 25.0, "volume": 9.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0114, "rho": 0.0122, "theo": 50.9495, "change": 2.225, "open": 50.0, "high": 50.0, "low": 49.8, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T12:06:13", "percent_change": 4.65725, "prev_day_close": 47.7749996185303}, {"option": "PLTR260807P00075000", "bid": 0.02, "bid_size": 100.0, "ask": 0.03, "ask_size": 25.0, "iv": 1.8836, "open_interest": 637.0, "volume": 6458.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0173, "rho": -0.0001, "theo": 0.022, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "PLTR260807C00080000", "bid": 43.55, "bid_size": 2.0, "ask": 47.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 11.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0208, "rho": 0.013, "theo": 45.9658, "change": 3.15, "open": 45.43, "high": 46.1, "low": 45.43, "tick": "no_change", "last_trade_price": 46.1, "last_trade_time": "2026-08-03T13:09:15", "percent_change": 7.33411, "prev_day_close": 42.9499988555908}, {"option": "PLTR260807P00080000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.7557, "open_interest": 1687.0, "volume": 1943.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0262, "rho": -0.0001, "theo": 0.0347, "change": -0.02, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PLTR260807C00085000", "bid": 39.0, "bid_size": 1.0, "ask": 42.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 116.0, "volume": 1.0, "delta": 0.9917, "gamma": 0.001, "vega": 0.0029, "theta": -0.0373, "rho": 0.0138, "theo": 40.9936, "change": 2.5, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T11:54:38", "percent_change": 6.57895, "prev_day_close": 38.0}, {"option": "PLTR260807P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.6018, "open_interest": 1671.0, "volume": 2342.0, "delta": -0.0083, "gamma": 0.001, "vega": 0.0029, "theta": -0.0421, "rho": -0.0002, "theo": 0.059, "change": -0.05, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "PLTR260807C00090000", "bid": 34.0, "bid_size": 1.0, "ask": 37.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 103.0, "volume": 13.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.005, "theta": -0.068, "rho": 0.0144, "theo": 36.0476, "change": 2.66, "open": 36.69, "high": 36.69, "low": 35.4, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-08-03T15:37:41", "percent_change": 8.06061, "prev_day_close": 33.0}, {"option": "PLTR260807P00090000", "bid": 0.08, "bid_size": 21.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.4975, "open_interest": 1517.0, "volume": 4987.0, "delta": -0.015, "gamma": 0.0019, "vega": 0.005, "theta": -0.0722, "rho": -0.0003, "theo": 0.1093, "change": -0.065, "open": 0.13, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -39.3939, "prev_day_close": 0.165000006556511}, {"option": "PLTR260807C00092000", "bid": 32.05, "bid_size": 1.0, "ask": 35.85, "ask_size": 1.0, "iv": 1.0866, "open_interest": 0.0, "volume": 7.0, "delta": 0.9806, "gamma": 0.0024, "vega": 0.0062, "theta": -0.0867, "rho": 0.0147, "theo": 34.0825, "change": 3.225, "open": 33.53, "high": 34.25, "low": 33.53, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-08-03T15:23:02", "percent_change": 10.3948, "prev_day_close": 31.0250005722046}, {"option": "PLTR260807P00092000", "bid": 0.12, "bid_size": 156.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4867, "open_interest": 154.0, "volume": 1054.0, "delta": -0.0194, "gamma": 0.0024, "vega": 0.0062, "theta": -0.0906, "rho": -0.0004, "theo": 0.1428, "change": -0.075, "open": 0.15, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -36.5854, "prev_day_close": 0.204999998211861}, {"option": "PLTR260807C00093000", "bid": 31.15, "bid_size": 20.0, "ask": 34.85, "ask_size": 1.0, "iv": 1.2829, "open_interest": 0.0, "volume": 6.0, "delta": 0.978, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0979, "rho": 0.0148, "theo": 33.1042, "change": 3.205, "open": 32.6, "high": 33.33, "low": 32.6, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-08-03T15:23:02", "percent_change": 10.6567, "prev_day_close": 30.0750007629394}, {"option": "PLTR260807P00093000", "bid": 0.14, "bid_size": 68.0, "ask": 0.19, "ask_size": 6.0, "iv": 1.4888, "open_interest": 1164.0, "volume": 2133.0, "delta": -0.022, "gamma": 0.0027, "vega": 0.0069, "theta": -0.1017, "rho": -0.0005, "theo": 0.1639, "change": -0.045, "open": 0.16, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "PLTR260807C00094000", "bid": 30.2, "bid_size": 1.0, "ask": 33.9, "ask_size": 7.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.003, "vega": 0.0077, "theta": -0.1105, "rho": 0.0149, "theo": 32.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "PLTR260807P00094000", "bid": 0.18, "bid_size": 2.0, "ask": 0.19, "ask_size": 10.0, "iv": 1.4711, "open_interest": 20.0, "volume": 280.0, "delta": -0.025, "gamma": 0.003, "vega": 0.0077, "theta": -0.1142, "rho": -0.0005, "theo": 0.1883, "change": -0.07, "open": 0.19, "high": 0.21, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -28.0, "prev_day_close": 0.250000007450581}, {"option": "PLTR260807C00095000", "bid": 29.2, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.3889, "open_interest": 81.0, "volume": 40.0, "delta": 0.9716, "gamma": 0.0033, "vega": 0.0085, "theta": -0.1246, "rho": 0.015, "theo": 31.1583, "change": 2.55, "open": 30.55, "high": 31.32, "low": 30.05, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-08-03T15:42:03", "percent_change": 9.10714, "prev_day_close": 28.0}, {"option": "PLTR260807P00095000", "bid": 0.22, "bid_size": 1.0, "ask": 0.23, "ask_size": 7.0, "iv": 1.4745, "open_interest": 2610.0, "volume": 4441.0, "delta": -0.0284, "gamma": 0.0034, "vega": 0.0085, "theta": -0.1282, "rho": -0.0006, "theo": 0.2165, "change": -0.05, "open": 0.21, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -17.8571, "prev_day_close": 0.280000001192093}, {"option": "PLTR260807C00096000", "bid": 28.25, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.3769, "open_interest": 80.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0037, "vega": 0.0095, "theta": -0.1403, "rho": 0.0151, "theo": 30.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-07-31T11:19:42", "percent_change": 0.0, "prev_day_close": 27.0250005722046}, {"option": "PLTR260807P00096000", "bid": 0.24, "bid_size": 1.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.4553, "open_interest": 1171.0, "volume": 771.0, "delta": -0.0323, "gamma": 0.0038, "vega": 0.0095, "theta": -0.1438, "rho": -0.0007, "theo": 0.2494, "change": -0.07, "open": 0.23, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -21.2121, "prev_day_close": 0.329999998211861}, {"option": "PLTR260807C00097000", "bid": 27.4, "bid_size": 25.0, "ask": 30.75, "ask_size": 5.0, "iv": 1.2623, "open_interest": 185.0, "volume": 25.0, "delta": 0.9633, "gamma": 0.0042, "vega": 0.0106, "theta": -0.1578, "rho": 0.0151, "theo": 29.2305, "change": 3.095, "open": 28.68, "high": 29.22, "low": 28.55, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-08-03T15:43:47", "percent_change": 11.8469, "prev_day_close": 26.125}, {"option": "PLTR260807P00097000", "bid": 0.25, "bid_size": 101.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.4336, "open_interest": 323.0, "volume": 810.0, "delta": -0.0367, "gamma": 0.0042, "vega": 0.0106, "theta": -0.1612, "rho": -0.0008, "theo": 0.2873, "change": -0.095, "open": 0.27, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -26.0274, "prev_day_close": 0.364999994635582}, {"option": "PLTR260807C00098000", "bid": 26.4, "bid_size": 6.0, "ask": 29.7, "ask_size": 4.0, "iv": 1.2185, "open_interest": 4.0, "volume": 25.0, "delta": 0.9584, "gamma": 0.0047, "vega": 0.0117, "theta": -0.1772, "rho": 0.0152, "theo": 28.275, "change": 2.76, "open": 27.85, "high": 28.22, "low": 27.85, "tick": "down", "last_trade_price": 28.21, "last_trade_time": "2026-08-03T15:43:47", "percent_change": 10.8448, "prev_day_close": 25.4499998092651}, {"option": "PLTR260807P00098000", "bid": 0.31, "bid_size": 79.0, "ask": 0.35, "ask_size": 45.0, "iv": 1.4364, "open_interest": 456.0, "volume": 2230.0, "delta": -0.0417, "gamma": 0.0047, "vega": 0.0117, "theta": -0.1805, "rho": -0.0009, "theo": 0.3311, "change": -0.085, "open": 0.26, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -20.4819, "prev_day_close": 0.41499999165535}, {"option": "PLTR260807C00099000", "bid": 25.35, "bid_size": 38.0, "ask": 29.25, "ask_size": 1.0, "iv": 1.4092, "open_interest": 0.0, "volume": 30.0, "delta": 0.9528, "gamma": 0.0052, "vega": 0.013, "theta": -0.1985, "rho": 0.0152, "theo": 27.3262, "change": 2.375, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T15:42:40", "percent_change": 9.74359, "prev_day_close": 24.375}, {"option": "PLTR260807P00099000", "bid": 0.36, "bid_size": 73.0, "ask": 0.4, "ask_size": 27.0, "iv": 1.4327, "open_interest": 377.0, "volume": 1868.0, "delta": -0.0472, "gamma": 0.0052, "vega": 0.013, "theta": -0.2017, "rho": -0.001, "theo": 0.3816, "change": -0.12, "open": 0.33, "high": 0.38, "low": 0.3, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -25.0, "prev_day_close": 0.480000004172325}, {"option": "PLTR260807C00100000", "bid": 25.8, "bid_size": 6.0, "ask": 27.4, "ask_size": 17.0, "iv": 1.5599, "open_interest": 219.0, "volume": 205.0, "delta": 0.9466, "gamma": 0.0058, "vega": 0.0143, "theta": -0.2218, "rho": 0.0152, "theo": 26.3849, "change": 2.775, "open": 25.5, "high": 27.2, "low": 25.15, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-08-03T15:56:46", "percent_change": 11.9227, "prev_day_close": 23.2750005722046}, {"option": "PLTR260807P00100000", "bid": 0.43, "bid_size": 4.0, "ask": 0.45, "ask_size": 26.0, "iv": 1.4238, "open_interest": 4841.0, "volume": 14519.0, "delta": -0.0535, "gamma": 0.0058, "vega": 0.0143, "theta": -0.225, "rho": -0.0011, "theo": 0.4396, "change": -0.1, "open": 0.36, "high": 0.46, "low": 0.32, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -18.5185, "prev_day_close": 0.53999999165535}, {"option": "PLTR260807C00101000", "bid": 23.45, "bid_size": 17.0, "ask": 26.85, "ask_size": 20.0, "iv": 1.1784, "open_interest": 86.0, "volume": 61.0, "delta": 0.9396, "gamma": 0.0064, "vega": 0.0157, "theta": -0.2473, "rho": 0.0153, "theo": 25.4521, "change": 3.4, "open": 24.25, "high": 26.2, "low": 24.25, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:56:00", "percent_change": 15.2125, "prev_day_close": 22.3499994277954}, {"option": "PLTR260807P00101000", "bid": 0.48, "bid_size": 52.0, "ask": 0.51, "ask_size": 2.0, "iv": 1.4107, "open_interest": 425.0, "volume": 779.0, "delta": -0.0604, "gamma": 0.0064, "vega": 0.0158, "theta": -0.2504, "rho": -0.0013, "theo": 0.5061, "change": -0.125, "open": 0.43, "high": 0.51, "low": 0.39, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "PLTR260807C00102000", "bid": 22.5, "bid_size": 1.0, "ask": 26.2, "ask_size": 5.0, "iv": 1.2994, "open_interest": 152.0, "volume": 65.0, "delta": 0.9319, "gamma": 0.007, "vega": 0.0173, "theta": -0.275, "rho": 0.0153, "theo": 24.5289, "change": 2.93, "open": 23.35, "high": 25.25, "low": 23.35, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 13.6597, "prev_day_close": 21.4499998092651}, {"option": "PLTR260807P00102000", "bid": 0.56, "bid_size": 123.0, "ask": 0.59, "ask_size": 5.0, "iv": 1.4088, "open_interest": 538.0, "volume": 1472.0, "delta": -0.0681, "gamma": 0.007, "vega": 0.0173, "theta": -0.2779, "rho": -0.0014, "theo": 0.5823, "change": -0.14, "open": 0.54, "high": 0.59, "low": 0.43, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -19.4444, "prev_day_close": 0.719999998807907}, {"option": "PLTR260807C00103000", "bid": 21.6, "bid_size": 2.0, "ask": 25.65, "ask_size": 1.0, "iv": 1.4137, "open_interest": 108.0, "volume": 5.0, "delta": 0.9234, "gamma": 0.0077, "vega": 0.019, "theta": -0.3048, "rho": 0.0152, "theo": 23.6165, "change": 2.665, "open": 23.31, "high": 23.31, "low": 22.5, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-08-03T14:08:43", "percent_change": 12.9526, "prev_day_close": 20.5749998092651}, {"option": "PLTR260807P00103000", "bid": 0.65, "bid_size": 63.0, "ask": 0.69, "ask_size": 173.0, "iv": 1.4096, "open_interest": 540.0, "volume": 938.0, "delta": -0.0767, "gamma": 0.0077, "vega": 0.019, "theta": -0.3076, "rho": -0.0016, "theo": 0.6692, "change": -0.145, "open": 0.51, "high": 0.68, "low": 0.5, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -17.7914, "prev_day_close": 0.814999997615814}, {"option": "PLTR260807C00104000", "bid": 20.7, "bid_size": 1.0, "ask": 24.4, "ask_size": 13.0, "iv": 1.321, "open_interest": 79.0, "volume": 5.0, "delta": 0.914, "gamma": 0.0084, "vega": 0.0207, "theta": -0.3367, "rho": 0.0152, "theo": 22.7159, "change": 2.975, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:04:49", "percent_change": 15.0824, "prev_day_close": 19.7250003814697}, {"option": "PLTR260807P00104000", "bid": 0.75, "bid_size": 58.0, "ask": 0.79, "ask_size": 90.0, "iv": 1.4072, "open_interest": 824.0, "volume": 2738.0, "delta": -0.0861, "gamma": 0.0084, "vega": 0.0207, "theta": -0.3394, "rho": -0.0018, "theo": 0.7679, "change": -0.15, "open": 0.7, "high": 0.78, "low": 0.59, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -16.129, "prev_day_close": 0.930000007152557}, {"option": "PLTR260807C00105000", "bid": 21.4, "bid_size": 10.0, "ask": 23.1, "ask_size": 1.0, "iv": 1.5771, "open_interest": 106.0, "volume": 81.0, "delta": 0.9037, "gamma": 0.0092, "vega": 0.0225, "theta": -0.3707, "rho": 0.0151, "theo": 21.8286, "change": 2.4, "open": 20.22, "high": 22.6, "low": 20.22, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 12.7321, "prev_day_close": 18.8499994277954}, {"option": "PLTR260807P00105000", "bid": 0.86, "bid_size": 47.0, "ask": 0.89, "ask_size": 16.0, "iv": 1.4018, "open_interest": 2018.0, "volume": 7958.0, "delta": -0.0964, "gamma": 0.0092, "vega": 0.0225, "theta": -0.3734, "rho": -0.002, "theo": 0.8799, "change": -0.19, "open": 0.69, "high": 0.9, "low": 0.57, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -17.757, "prev_day_close": 1.06999999284744}, {"option": "PLTR260807C00106000", "bid": 18.9, "bid_size": 1.0, "ask": 21.95, "ask_size": 1.0, "iv": 1.1496, "open_interest": 58.0, "volume": 15.0, "delta": 0.8924, "gamma": 0.0099, "vega": 0.0244, "theta": -0.4066, "rho": 0.015, "theo": 20.9558, "change": 2.43, "open": 20.59, "high": 21.0, "low": 20.43, "tick": "down", "last_trade_price": 20.43, "last_trade_time": "2026-08-03T15:39:42", "percent_change": 13.5, "prev_day_close": 18.0}, {"option": "PLTR260807P00106000", "bid": 1.0, "bid_size": 20.0, "ask": 1.02, "ask_size": 7.0, "iv": 1.4022, "open_interest": 368.0, "volume": 1826.0, "delta": -0.1076, "gamma": 0.01, "vega": 0.0244, "theta": -0.4092, "rho": -0.0022, "theo": 1.0066, "change": -0.19, "open": 0.79, "high": 1.03, "low": 0.77, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -15.5738, "prev_day_close": 1.22000002861023}, {"option": "PLTR260807C00107000", "bid": 18.55, "bid_size": 26.0, "ask": 21.95, "ask_size": 1.0, "iv": 1.4588, "open_interest": 183.0, "volume": 9.0, "delta": 0.8803, "gamma": 0.0107, "vega": 0.0263, "theta": -0.4442, "rho": 0.0149, "theo": 20.0988, "change": 2.725, "open": 20.31, "high": 20.47, "low": 19.26, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T15:07:02", "percent_change": 15.8661, "prev_day_close": 17.1750001907349}, {"option": "PLTR260807P00107000", "bid": 1.13, "bid_size": 22.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.3991, "open_interest": 677.0, "volume": 4202.0, "delta": -0.1198, "gamma": 0.0107, "vega": 0.0264, "theta": -0.4468, "rho": -0.0024, "theo": 1.1489, "change": -0.255, "open": 0.96, "high": 1.16, "low": 0.87, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -18.2796, "prev_day_close": 1.39499998092651}, {"option": "PLTR260807C00108000", "bid": 17.55, "bid_size": 12.0, "ask": 21.1, "ask_size": 1.0, "iv": 1.4261, "open_interest": 223.0, "volume": 62.0, "delta": 0.8672, "gamma": 0.0115, "vega": 0.0283, "theta": -0.4834, "rho": 0.0148, "theo": 19.259, "change": 2.42, "open": 19.42, "high": 19.62, "low": 18.39, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-08-03T14:08:43", "percent_change": 14.7561, "prev_day_close": 16.3999996185303}, {"option": "PLTR260807P00108000", "bid": 1.28, "bid_size": 50.0, "ask": 1.33, "ask_size": 7.0, "iv": 1.4, "open_interest": 1174.0, "volume": 4368.0, "delta": -0.1329, "gamma": 0.0116, "vega": 0.0284, "theta": -0.4859, "rho": -0.0027, "theo": 1.3085, "change": -0.275, "open": 1.15, "high": 1.35, "low": 1.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -17.3502, "prev_day_close": 1.58500003814697}, {"option": "PLTR260807C00109000", "bid": 16.35, "bid_size": 1.0, "ask": 20.25, "ask_size": 1.0, "iv": 1.232, "open_interest": 116.0, "volume": 86.0, "delta": 0.8532, "gamma": 0.0123, "vega": 0.0303, "theta": -0.5238, "rho": 0.0146, "theo": 18.4375, "change": 1.875, "open": 18.57, "high": 19.18, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T10:31:09", "percent_change": 12.0, "prev_day_close": 15.625}, {"option": "PLTR260807P00109000", "bid": 1.44, "bid_size": 96.0, "ask": 1.5, "ask_size": 9.0, "iv": 1.4005, "open_interest": 469.0, "volume": 2099.0, "delta": -0.147, "gamma": 0.0124, "vega": 0.0303, "theta": -0.5263, "rho": -0.0031, "theo": 1.4864, "change": -0.315, "open": 1.32, "high": 1.5, "low": 1.15, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -17.5487, "prev_day_close": 1.79499995708466}, {"option": "PLTR260807C00110000", "bid": 17.5, "bid_size": 1.0, "ask": 18.2, "ask_size": 21.0, "iv": 1.4717, "open_interest": 248.0, "volume": 483.0, "delta": 0.8382, "gamma": 0.0131, "vega": 0.0323, "theta": -0.565, "rho": 0.0145, "theo": 17.6352, "change": 2.415, "open": 17.18, "high": 18.3, "low": 16.03, "tick": "down", "last_trade_price": 17.29, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 16.2353, "prev_day_close": 14.875}, {"option": "PLTR260807P00110000", "bid": 1.65, "bid_size": 53.0, "ask": 1.72, "ask_size": 14.0, "iv": 1.4021, "open_interest": 5163.0, "volume": 17546.0, "delta": -0.1619, "gamma": 0.0132, "vega": 0.0324, "theta": -0.5674, "rho": -0.0033, "theo": 1.6835, "change": -0.36, "open": 1.54, "high": 1.73, "low": 1.23, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -17.6471, "prev_day_close": 2.03999996185303}, {"option": "PLTR260807C00111000", "bid": 14.65, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.3105, "open_interest": 43.0, "volume": 223.0, "delta": 0.8224, "gamma": 0.0139, "vega": 0.0344, "theta": -0.6067, "rho": 0.0142, "theo": 16.8533, "change": 2.74, "open": 17.2, "high": 17.48, "low": 15.95, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-08-03T15:48:44", "percent_change": 19.364, "prev_day_close": 14.1500000953674}, {"option": "PLTR260807P00111000", "bid": 1.86, "bid_size": 48.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.4043, "open_interest": 3738.0, "volume": 1326.0, "delta": -0.1777, "gamma": 0.0139, "vega": 0.0344, "theta": -0.6091, "rho": -0.0036, "theo": 1.9011, "change": -0.395, "open": 1.53, "high": 1.92, "low": 1.5, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -17.2113, "prev_day_close": 2.29499995708466}, {"option": "PLTR260807C00112000", "bid": 15.8, "bid_size": 6.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.4957, "open_interest": 39.0, "volume": 212.0, "delta": 0.8059, "gamma": 0.0147, "vega": 0.0363, "theta": -0.6484, "rho": 0.014, "theo": 16.0923, "change": 2.555, "open": 16.15, "high": 16.71, "low": 14.78, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-08-03T15:50:51", "percent_change": 19.1028, "prev_day_close": 13.375}, {"option": "PLTR260807P00112000", "bid": 2.09, "bid_size": 23.0, "ask": 2.17, "ask_size": 7.0, "iv": 1.4055, "open_interest": 498.0, "volume": 3025.0, "delta": -0.1943, "gamma": 0.0147, "vega": 0.0363, "theta": -0.6507, "rho": -0.004, "theo": 2.1396, "change": -0.45, "open": 1.86, "high": 2.19, "low": 1.68, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -17.5097, "prev_day_close": 2.5699999332428}, {"option": "PLTR260807C00113000", "bid": 15.15, "bid_size": 58.0, "ask": 15.6, "ask_size": 10.0, "iv": 1.4218, "open_interest": 185.0, "volume": 102.0, "delta": 0.7886, "gamma": 0.0154, "vega": 0.0382, "theta": -0.6896, "rho": 0.0138, "theo": 15.3525, "change": 2.475, "open": 14.26, "high": 15.7, "low": 14.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 19.5266, "prev_day_close": 12.6750001907349}, {"option": "PLTR260807P00113000", "bid": 2.35, "bid_size": 27.0, "ask": 2.46, "ask_size": 16.0, "iv": 1.4095, "open_interest": 906.0, "volume": 1704.0, "delta": -0.2116, "gamma": 0.0154, "vega": 0.0382, "theta": -0.6919, "rho": -0.0042, "theo": 2.3993, "change": -0.5, "open": 1.97, "high": 2.43, "low": 1.9, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -17.4216, "prev_day_close": 2.87000000476837}, {"option": "PLTR260807C00114000", "bid": 14.4, "bid_size": 61.0, "ask": 14.8, "ask_size": 8.0, "iv": 1.4112, "open_interest": 95.0, "volume": 103.0, "delta": 0.7706, "gamma": 0.0161, "vega": 0.0401, "theta": -0.7298, "rho": 0.0135, "theo": 14.6345, "change": 2.62, "open": 14.04, "high": 14.67, "low": 13.42, "tick": "no_change", "last_trade_price": 14.62, "last_trade_time": "2026-08-03T15:31:58", "percent_change": 21.8333, "prev_day_close": 12.0}, {"option": "PLTR260807P00114000", "bid": 2.6, "bid_size": 16.0, "ask": 2.69, "ask_size": 6.0, "iv": 1.4134, "open_interest": 751.0, "volume": 2286.0, "delta": -0.2296, "gamma": 0.0161, "vega": 0.0401, "theta": -0.7322, "rho": -0.0047, "theo": 2.6809, "change": -0.54, "open": 2.37, "high": 2.7, "low": 2.18, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -16.875, "prev_day_close": 3.20000004768372}, {"option": "PLTR260807C00115000", "bid": 13.75, "bid_size": 64.0, "ask": 14.3, "ask_size": 12.0, "iv": 1.4446, "open_interest": 353.0, "volume": 470.0, "delta": 0.7521, "gamma": 0.0168, "vega": 0.0418, "theta": -0.7688, "rho": 0.0133, "theo": 13.9382, "change": 2.43, "open": 12.75, "high": 14.07, "low": 12.35, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 21.4097, "prev_day_close": 11.3499999046326}, {"option": "PLTR260807P00115000", "bid": 2.91, "bid_size": 50.0, "ask": 2.98, "ask_size": 1.0, "iv": 1.4157, "open_interest": 2921.0, "volume": 7375.0, "delta": -0.2481, "gamma": 0.0168, "vega": 0.0418, "theta": -0.7711, "rho": -0.0051, "theo": 2.984, "change": -0.58, "open": 2.49, "high": 3.15, "low": 2.4, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -16.338, "prev_day_close": 3.54999995231628}, {"option": "PLTR260807C00116000", "bid": 13.05, "bid_size": 49.0, "ask": 13.4, "ask_size": 6.0, "iv": 1.4192, "open_interest": 139.0, "volume": 165.0, "delta": 0.7331, "gamma": 0.0174, "vega": 0.0434, "theta": -0.8059, "rho": 0.013, "theo": 13.2634, "change": 2.55, "open": 12.35, "high": 13.7, "low": 12.05, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 23.7209, "prev_day_close": 10.75}, {"option": "PLTR260807P00116000", "bid": 3.25, "bid_size": 5.0, "ask": 3.35, "ask_size": 104.0, "iv": 1.426, "open_interest": 509.0, "volume": 1577.0, "delta": -0.2672, "gamma": 0.0174, "vega": 0.0434, "theta": -0.8082, "rho": -0.0053, "theo": 3.3088, "change": -0.625, "open": 2.77, "high": 3.31, "low": 2.7, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -15.9236, "prev_day_close": 3.92500007152557}, {"option": "PLTR260807C00117000", "bid": 12.4, "bid_size": 68.0, "ask": 12.75, "ask_size": 15.0, "iv": 1.4242, "open_interest": 221.0, "volume": 302.0, "delta": 0.7137, "gamma": 0.0179, "vega": 0.045, "theta": -0.8409, "rho": 0.0127, "theo": 12.6103, "change": 2.425, "open": 12.6, "high": 12.74, "low": 11.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 23.9506, "prev_day_close": 10.125}, {"option": "PLTR260807P00117000", "bid": 3.55, "bid_size": 35.0, "ask": 3.7, "ask_size": 104.0, "iv": 1.4253, "open_interest": 764.0, "volume": 1455.0, "delta": -0.2866, "gamma": 0.0179, "vega": 0.045, "theta": -0.8432, "rho": -0.0057, "theo": 3.6554, "change": -0.65, "open": 3.13, "high": 3.8, "low": 3.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -15.1163, "prev_day_close": 4.29999995231628}, {"option": "PLTR260807C00118000", "bid": 11.8, "bid_size": 16.0, "ask": 12.15, "ask_size": 6.0, "iv": 1.4353, "open_interest": 363.0, "volume": 290.0, "delta": 0.6939, "gamma": 0.0184, "vega": 0.0464, "theta": -0.8734, "rho": 0.0124, "theo": 11.9785, "change": 1.965, "open": 12.05, "high": 12.12, "low": 10.8, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 20.5222, "prev_day_close": 9.57499980926514}, {"option": "PLTR260807P00118000", "bid": 3.95, "bid_size": 1.0, "ask": 4.05, "ask_size": 19.0, "iv": 1.431, "open_interest": 786.0, "volume": 2655.0, "delta": -0.3064, "gamma": 0.0184, "vega": 0.0464, "theta": -0.8757, "rho": -0.0062, "theo": 4.0231, "change": -0.725, "open": 3.35, "high": 4.05, "low": 3.34, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -15.3439, "prev_day_close": 4.72500014305115}, {"option": "PLTR260807C00119000", "bid": 11.15, "bid_size": 120.0, "ask": 11.8, "ask_size": 121.0, "iv": 1.4623, "open_interest": 570.0, "volume": 255.0, "delta": 0.6738, "gamma": 0.0189, "vega": 0.0476, "theta": -0.9032, "rho": 0.0121, "theo": 11.3674, "change": 2.1, "open": 10.2, "high": 11.3, "low": 10.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:52:11", "percent_change": 23.3333, "prev_day_close": 9.0}, {"option": "PLTR260807P00119000", "bid": 4.3, "bid_size": 126.0, "ask": 4.45, "ask_size": 88.0, "iv": 1.432, "open_interest": 471.0, "volume": 4292.0, "delta": -0.3265, "gamma": 0.0189, "vega": 0.0476, "theta": -0.9055, "rho": -0.0063, "theo": 4.4117, "change": -0.79, "open": 4.05, "high": 4.6, "low": 3.75, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -15.3398, "prev_day_close": 5.14999985694885}, {"option": "PLTR260807C00120000", "bid": 10.7, "bid_size": 13.0, "ask": 10.8, "ask_size": 3.0, "iv": 1.4376, "open_interest": 1483.0, "volume": 4806.0, "delta": 0.6536, "gamma": 0.0193, "vega": 0.0488, "theta": -0.9299, "rho": 0.0117, "theo": 10.7772, "change": 2.25, "open": 10.75, "high": 11.0, "low": 9.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 26.6272, "prev_day_close": 8.44999980926514}, {"option": "PLTR260807P00120000", "bid": 4.75, "bid_size": 19.0, "ask": 4.85, "ask_size": 19.0, "iv": 1.4388, "open_interest": 2722.0, "volume": 7874.0, "delta": -0.3468, "gamma": 0.0193, "vega": 0.0488, "theta": -0.9323, "rho": -0.0068, "theo": 4.8214, "change": -0.85, "open": 4.2, "high": 5.06, "low": 4.05, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -15.1786, "prev_day_close": 5.60000014305115}, {"option": "PLTR260807C00121000", "bid": 10.15, "bid_size": 6.0, "ask": 10.3, "ask_size": 19.0, "iv": 1.4498, "open_interest": 435.0, "volume": 1422.0, "delta": 0.6331, "gamma": 0.0196, "vega": 0.0498, "theta": -0.9535, "rho": 0.0114, "theo": 10.2074, "change": 2.175, "open": 9.45, "high": 10.41, "low": 8.9, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 27.4448, "prev_day_close": 7.92499995231628}, {"option": "PLTR260807P00121000", "bid": 5.15, "bid_size": 32.0, "ask": 5.3, "ask_size": 62.0, "iv": 1.441, "open_interest": 679.0, "volume": 1537.0, "delta": -0.3673, "gamma": 0.0197, "vega": 0.0498, "theta": -0.9558, "rho": -0.0073, "theo": 5.2513, "change": -0.8, "open": 4.91, "high": 5.4, "low": 4.45, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -13.2231, "prev_day_close": 6.04999995231628}, {"option": "PLTR260807C00122000", "bid": 9.6, "bid_size": 6.0, "ask": 9.75, "ask_size": 22.0, "iv": 1.4525, "open_interest": 4939.0, "volume": 1524.0, "delta": 0.6126, "gamma": 0.0199, "vega": 0.0506, "theta": -0.9738, "rho": 0.0111, "theo": 9.6576, "change": 2.225, "open": 8.6, "high": 9.85, "low": 7.9, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 29.9663, "prev_day_close": 7.42499995231628}, {"option": "PLTR260807P00122000", "bid": 5.65, "bid_size": 1.0, "ask": 5.75, "ask_size": 19.0, "iv": 1.4488, "open_interest": 2460.0, "volume": 2466.0, "delta": -0.3879, "gamma": 0.02, "vega": 0.0506, "theta": -0.9761, "rho": -0.0074, "theo": 5.7011, "change": -0.85, "open": 5.4, "high": 5.9, "low": 4.87, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -12.8788, "prev_day_close": 6.60000014305115}, {"option": "PLTR260807C00123000", "bid": 9.05, "bid_size": 56.0, "ask": 9.2, "ask_size": 9.0, "iv": 1.4509, "open_interest": 3301.0, "volume": 965.0, "delta": 0.592, "gamma": 0.0202, "vega": 0.0513, "theta": -0.9907, "rho": 0.0107, "theo": 9.1277, "change": 2.075, "open": 9.18, "high": 9.2, "low": 7.36, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 29.7491, "prev_day_close": 6.97499990463257}, {"option": "PLTR260807P00123000", "bid": 6.1, "bid_size": 9.0, "ask": 6.2, "ask_size": 14.0, "iv": 1.4473, "open_interest": 2020.0, "volume": 1590.0, "delta": -0.4085, "gamma": 0.0202, "vega": 0.0513, "theta": -0.993, "rho": -0.0078, "theo": 6.1713, "change": -0.95, "open": 5.23, "high": 6.4, "low": 5.2, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -13.3803, "prev_day_close": 7.10000014305115}, {"option": "PLTR260807C00124000", "bid": 8.55, "bid_size": 87.0, "ask": 8.7, "ask_size": 31.0, "iv": 1.4549, "open_interest": 8951.0, "volume": 1356.0, "delta": 0.5714, "gamma": 0.0204, "vega": 0.0519, "theta": -1.0042, "rho": 0.0104, "theo": 8.6175, "change": 2.04, "open": 8.55, "high": 8.7, "low": 6.85, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 31.3846, "prev_day_close": 6.5}, {"option": "PLTR260807P00124000", "bid": 6.6, "bid_size": 5.0, "ask": 6.7, "ask_size": 14.0, "iv": 1.4514, "open_interest": 737.0, "volume": 1857.0, "delta": -0.4292, "gamma": 0.0204, "vega": 0.0519, "theta": -1.0065, "rho": -0.0083, "theo": 6.661, "change": -0.95, "open": 5.95, "high": 7.05, "low": 5.75, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -12.4183, "prev_day_close": 7.64999985694885}, {"option": "PLTR260807C00125000", "bid": 8.05, "bid_size": 60.0, "ask": 8.2, "ask_size": 13.0, "iv": 1.4549, "open_interest": 12966.0, "volume": 19937.0, "delta": 0.5507, "gamma": 0.0205, "vega": 0.0523, "theta": -1.0142, "rho": 0.01, "theo": 8.1265, "change": 2.1, "open": 8.14, "high": 8.26, "low": 6.37, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 34.7107, "prev_day_close": 6.04999995231628}, {"option": "PLTR260807P00125000", "bid": 7.1, "bid_size": 10.0, "ask": 7.2, "ask_size": 7.0, "iv": 1.4514, "open_interest": 1336.0, "volume": 6776.0, "delta": -0.4498, "gamma": 0.0205, "vega": 0.0523, "theta": -1.0164, "rho": -0.0088, "theo": 7.1697, "change": -1.095, "open": 6.95, "high": 7.55, "low": 6.03, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -13.3131, "prev_day_close": 8.22499990463257}, {"option": "PLTR260807C00126000", "bid": 7.6, "bid_size": 84.0, "ask": 7.7, "ask_size": 1.0, "iv": 1.4556, "open_interest": 3352.0, "volume": 10450.0, "delta": 0.5302, "gamma": 0.0206, "vega": 0.0526, "theta": -1.0207, "rho": 0.0097, "theo": 7.6546, "change": 1.95, "open": 7.4, "high": 7.76, "low": 6.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 34.5133, "prev_day_close": 5.64999985694885}, {"option": "PLTR260807P00126000", "bid": 7.6, "bid_size": 23.0, "ask": 7.75, "ask_size": 14.0, "iv": 1.4521, "open_interest": 397.0, "volume": 3503.0, "delta": -0.4704, "gamma": 0.0206, "vega": 0.0526, "theta": -1.0229, "rho": -0.0088, "theo": 7.6979, "change": -1.1, "open": 6.95, "high": 8.15, "low": 6.75, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -12.5, "prev_day_close": 8.80000019073486}, {"option": "PLTR260807C00127000", "bid": 7.15, "bid_size": 38.0, "ask": 7.4, "ask_size": 39.0, "iv": 1.4714, "open_interest": 5859.0, "volume": 6246.0, "delta": 0.5098, "gamma": 0.0206, "vega": 0.0527, "theta": -1.0238, "rho": 0.0093, "theo": 7.2018, "change": 1.95, "open": 6.96, "high": 7.25, "low": 5.6, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 37.1429, "prev_day_close": 5.25}, {"option": "PLTR260807P00127000", "bid": 8.15, "bid_size": 24.0, "ask": 8.3, "ask_size": 14.0, "iv": 1.4537, "open_interest": 651.0, "volume": 1269.0, "delta": -0.4909, "gamma": 0.0207, "vega": 0.0527, "theta": -1.026, "rho": -0.0093, "theo": 8.2453, "change": -1.1, "open": 7.45, "high": 8.52, "low": 7.25, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -11.7021, "prev_day_close": 9.40000009536743}, {"option": "PLTR260807C00128000", "bid": 6.7, "bid_size": 94.0, "ask": 6.85, "ask_size": 31.0, "iv": 1.4643, "open_interest": 2021.0, "volume": 3158.0, "delta": 0.4895, "gamma": 0.0206, "vega": 0.0527, "theta": -1.0235, "rho": 0.009, "theo": 6.7677, "change": 1.9, "open": 6.6, "high": 6.8, "low": 5.14, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 39.1753, "prev_day_close": 4.85000014305115}, {"option": "PLTR260807P00128000", "bid": 8.7, "bid_size": 20.0, "ask": 8.85, "ask_size": 13.0, "iv": 1.4514, "open_interest": 462.0, "volume": 459.0, "delta": -0.5112, "gamma": 0.0207, "vega": 0.0527, "theta": -1.0257, "rho": -0.0097, "theo": 8.811, "change": -1.285, "open": 8.6, "high": 9.2, "low": 7.85, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T15:58:43", "percent_change": -12.818, "prev_day_close": 10.0249996185303}, {"option": "PLTR260807C00129000", "bid": 6.3, "bid_size": 77.0, "ask": 6.45, "ask_size": 34.0, "iv": 1.463, "open_interest": 8888.0, "volume": 2367.0, "delta": 0.4694, "gamma": 0.0206, "vega": 0.0526, "theta": -1.0201, "rho": 0.0086, "theo": 6.3518, "change": 1.8, "open": 6.05, "high": 6.4, "low": 4.87, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 39.5604, "prev_day_close": 4.54999995231628}, {"option": "PLTR260807P00129000", "bid": 9.3, "bid_size": 24.0, "ask": 9.45, "ask_size": 13.0, "iv": 1.4548, "open_interest": 551.0, "volume": 243.0, "delta": -0.5314, "gamma": 0.0206, "vega": 0.0525, "theta": -1.0222, "rho": -0.0096, "theo": 9.3951, "change": -1.25, "open": 8.84, "high": 9.5, "low": 8.35, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -11.6822, "prev_day_close": 10.7000002861023}, {"option": "PLTR260807C00130000", "bid": 5.9, "bid_size": 74.0, "ask": 6.0, "ask_size": 132.0, "iv": 1.4579, "open_interest": 23073.0, "volume": 30505.0, "delta": 0.4496, "gamma": 0.0204, "vega": 0.0523, "theta": -1.0135, "rho": 0.0083, "theo": 5.9543, "change": 1.765, "open": 5.55, "high": 6.0, "low": 4.45, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 42.2755, "prev_day_close": 4.17499995231628}, {"option": "PLTR260807P00130000", "bid": 9.9, "bid_size": 17.0, "ask": 10.05, "ask_size": 15.0, "iv": 1.4543, "open_interest": 2874.0, "volume": 1217.0, "delta": -0.5513, "gamma": 0.0205, "vega": 0.0522, "theta": -1.0155, "rho": -0.0101, "theo": 9.9981, "change": -1.3, "open": 9.78, "high": 10.55, "low": 8.95, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -11.4537, "prev_day_close": 11.3499999046326}, {"option": "PLTR260807C00131000", "bid": 5.5, "bid_size": 98.0, "ask": 5.65, "ask_size": 48.0, "iv": 1.4587, "open_interest": 3074.0, "volume": 2049.0, "delta": 0.43, "gamma": 0.0203, "vega": 0.0519, "theta": -1.0038, "rho": 0.008, "theo": 5.5749, "change": 1.8, "open": 5.85, "high": 5.85, "low": 4.2, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 46.7532, "prev_day_close": 3.85000002384186}, {"option": "PLTR260807P00131000", "bid": 10.5, "bid_size": 14.0, "ask": 10.75, "ask_size": 99.0, "iv": 1.4599, "open_interest": 365.0, "volume": 167.0, "delta": -0.5709, "gamma": 0.0203, "vega": 0.0519, "theta": -1.0058, "rho": -0.0105, "theo": 10.6188, "change": -1.485, "open": 9.9, "high": 10.8, "low": 9.55, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -12.3493, "prev_day_close": 12.0249996185303}, {"option": "PLTR260807C00132000", "bid": 5.15, "bid_size": 74.0, "ask": 5.25, "ask_size": 10.0, "iv": 1.4558, "open_interest": 865.0, "volume": 2294.0, "delta": 0.4106, "gamma": 0.0201, "vega": 0.0514, "theta": -0.9914, "rho": 0.0076, "theo": 5.213, "change": 1.67, "open": 4.85, "high": 5.23, "low": 3.8, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 47.0423, "prev_day_close": 3.54999995231628}, {"option": "PLTR260807P00132000", "bid": 10.95, "bid_size": 19.0, "ask": 11.4, "ask_size": 102.0, "iv": 1.4424, "open_interest": 316.0, "volume": 253.0, "delta": -0.5903, "gamma": 0.0201, "vega": 0.0514, "theta": -0.9933, "rho": -0.0109, "theo": 11.2569, "change": -1.755, "open": 10.83, "high": 11.7, "low": 10.28, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:49:57", "percent_change": -13.7918, "prev_day_close": 12.7250003814697}, {"option": "PLTR260807C00133000", "bid": 4.8, "bid_size": 88.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4542, "open_interest": 1157.0, "volume": 3267.0, "delta": 0.3916, "gamma": 0.0198, "vega": 0.0507, "theta": -0.9763, "rho": 0.0073, "theo": 4.8685, "change": 1.6, "open": 4.5, "high": 4.9, "low": 3.45, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 48.4849, "prev_day_close": 3.29999995231628}, {"option": "PLTR260807P00133000", "bid": 11.45, "bid_size": 132.0, "ask": 12.1, "ask_size": 128.0, "iv": 1.4306, "open_interest": 423.0, "volume": 175.0, "delta": -0.6093, "gamma": 0.0199, "vega": 0.0507, "theta": -0.978, "rho": -0.0107, "theo": 11.9129, "change": -1.725, "open": 11.76, "high": 12.09, "low": 11.35, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T15:53:00", "percent_change": -12.8015, "prev_day_close": 13.4750003814697}, {"option": "PLTR260807C00134000", "bid": 4.5, "bid_size": 32.0, "ask": 4.6, "ask_size": 17.0, "iv": 1.459, "open_interest": 1953.0, "volume": 4796.0, "delta": 0.373, "gamma": 0.0196, "vega": 0.05, "theta": -0.9587, "rho": 0.0069, "theo": 4.5413, "change": 1.575, "open": 3.5, "high": 4.6, "low": 3.23, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 52.0661, "prev_day_close": 3.02499997615814}, {"option": "PLTR260807P00134000", "bid": 12.2, "bid_size": 29.0, "ask": 12.8, "ask_size": 50.0, "iv": 1.44, "open_interest": 321.0, "volume": 304.0, "delta": -0.628, "gamma": 0.0196, "vega": 0.0499, "theta": -0.9603, "rho": -0.0112, "theo": 12.5861, "change": -1.675, "open": 12.0, "high": 13.16, "low": 12.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -11.775, "prev_day_close": 14.2250003814697}, {"option": "PLTR260807C00135000", "bid": 4.2, "bid_size": 28.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.4604, "open_interest": 3640.0, "volume": 20539.0, "delta": 0.3548, "gamma": 0.0192, "vega": 0.0492, "theta": -0.9388, "rho": 0.0066, "theo": 4.2309, "change": 1.47, "open": 3.87, "high": 4.3, "low": 2.95, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 52.8777, "prev_day_close": 2.77999997138977}, {"option": "PLTR260807P00135000", "bid": 13.15, "bid_size": 14.0, "ask": 13.35, "ask_size": 13.0, "iv": 1.4512, "open_interest": 1153.0, "volume": 840.0, "delta": -0.6463, "gamma": 0.0193, "vega": 0.0491, "theta": -0.9403, "rho": -0.0116, "theo": 13.2758, "change": -1.815, "open": 12.86, "high": 13.6, "low": 12.17, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -12.1202, "prev_day_close": 14.9750003814697}, {"option": "PLTR260807C00136000", "bid": 3.9, "bid_size": 13.0, "ask": 4.0, "ask_size": 28.0, "iv": 1.4584, "open_interest": 1264.0, "volume": 4032.0, "delta": 0.337, "gamma": 0.0189, "vega": 0.0482, "theta": -0.9169, "rho": 0.0063, "theo": 3.9366, "change": 1.395, "open": 3.45, "high": 4.0, "low": 2.7, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 54.5988, "prev_day_close": 2.55499994754791}, {"option": "PLTR260807P00136000", "bid": 13.7, "bid_size": 21.0, "ask": 14.1, "ask_size": 26.0, "iv": 1.4386, "open_interest": 155.0, "volume": 85.0, "delta": -0.6641, "gamma": 0.019, "vega": 0.0481, "theta": -0.9183, "rho": -0.0111, "theo": 13.9817, "change": -1.955, "open": 13.98, "high": 14.23, "low": 13.54, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-08-03T15:55:19", "percent_change": -12.393, "prev_day_close": 15.7750000953674}, {"option": "PLTR260807C00137000", "bid": 3.6, "bid_size": 86.0, "ask": 3.8, "ask_size": 86.0, "iv": 1.4528, "open_interest": 783.0, "volume": 2901.0, "delta": 0.3196, "gamma": 0.0185, "vega": 0.0472, "theta": -0.8932, "rho": 0.006, "theo": 3.6584, "change": 1.305, "open": 3.28, "high": 3.65, "low": 2.47, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 55.8887, "prev_day_close": 2.33499991893768}, {"option": "PLTR260807P00137000", "bid": 14.25, "bid_size": 38.0, "ask": 14.9, "ask_size": 38.0, "iv": 1.427, "open_interest": 246.0, "volume": 247.0, "delta": -0.6816, "gamma": 0.0186, "vega": 0.0471, "theta": -0.8944, "rho": -0.0116, "theo": 14.7045, "change": -2.16, "open": 15.45, "high": 15.45, "low": 13.95, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -13.012, "prev_day_close": 16.5999994277954}, {"option": "PLTR260807C00138000", "bid": 3.35, "bid_size": 42.0, "ask": 3.45, "ask_size": 41.0, "iv": 1.4545, "open_interest": 1163.0, "volume": 4106.0, "delta": 0.3027, "gamma": 0.0181, "vega": 0.0461, "theta": -0.8678, "rho": 0.0057, "theo": 3.396, "change": 1.255, "open": 3.05, "high": 3.4, "low": 2.24, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 58.5082, "prev_day_close": 2.1450001001358}, {"option": "PLTR260807P00138000", "bid": 15.15, "bid_size": 18.0, "ask": 15.6, "ask_size": 31.0, "iv": 1.4389, "open_interest": 81.0, "volume": 271.0, "delta": -0.6985, "gamma": 0.0181, "vega": 0.046, "theta": -0.8688, "rho": -0.012, "theo": 15.4426, "change": -2.155, "open": 14.71, "high": 16.15, "low": 14.71, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T15:46:13", "percent_change": -12.4029, "prev_day_close": 17.375}, {"option": "PLTR260807C00139000", "bid": 3.1, "bid_size": 45.0, "ask": 3.2, "ask_size": 47.0, "iv": 1.4529, "open_interest": 915.0, "volume": 1820.0, "delta": 0.2863, "gamma": 0.0176, "vega": 0.0449, "theta": -0.841, "rho": 0.0054, "theo": 3.1487, "change": 1.185, "open": 2.31, "high": 3.15, "low": 2.05, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 60.6138, "prev_day_close": 1.95500004291534}, {"option": "PLTR260807P00139000", "bid": 15.95, "bid_size": 8.0, "ask": 16.35, "ask_size": 31.0, "iv": 1.4424, "open_interest": 58.0, "volume": 285.0, "delta": -0.7149, "gamma": 0.0177, "vega": 0.0448, "theta": -0.8418, "rho": -0.0122, "theo": 16.1955, "change": -2.2, "open": 16.93, "high": 16.93, "low": 15.84, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:46:13", "percent_change": -12.0879, "prev_day_close": 18.2000007629395}, {"option": "PLTR260807C00140000", "bid": 2.9, "bid_size": 1.0, "ask": 2.95, "ask_size": 10.0, "iv": 1.4536, "open_interest": 9097.0, "volume": 26912.0, "delta": 0.2704, "gamma": 0.0172, "vega": 0.0437, "theta": -0.813, "rho": 0.0051, "theo": 2.916, "change": 1.12, "open": 2.44, "high": 2.93, "low": 1.88, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 62.5698, "prev_day_close": 1.78999996185303}, {"option": "PLTR260807P00140000", "bid": 16.75, "bid_size": 18.0, "ask": 17.1, "ask_size": 31.0, "iv": 1.4427, "open_interest": 227.0, "volume": 220.0, "delta": -0.7308, "gamma": 0.0172, "vega": 0.0435, "theta": -0.8137, "rho": -0.0118, "theo": 16.9634, "change": -2.01, "open": 16.14, "high": 17.4, "low": 16.14, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -10.6069, "prev_day_close": 18.9499998092651}, {"option": "PLTR260807C00141000", "bid": 2.67, "bid_size": 6.0, "ask": 2.71, "ask_size": 29.0, "iv": 1.4522, "open_interest": 729.0, "volume": 4360.0, "delta": 0.2551, "gamma": 0.0167, "vega": 0.0424, "theta": -0.7841, "rho": 0.0048, "theo": 2.6975, "change": 1.075, "open": 2.33, "high": 2.71, "low": 1.73, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 65.7492, "prev_day_close": 1.63499999046326}, {"option": "PLTR260807P00141000", "bid": 17.3, "bid_size": 84.0, "ask": 17.95, "ask_size": 78.0, "iv": 1.4216, "open_interest": 14.0, "volume": 152.0, "delta": -0.7462, "gamma": 0.0167, "vega": 0.0422, "theta": -0.7846, "rho": -0.0121, "theo": 17.7459, "change": -2.325, "open": 17.84, "high": 18.06, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:49:32", "percent_change": -11.8471, "prev_day_close": 19.625}, {"option": "PLTR260807C00142000", "bid": 2.46, "bid_size": 10.0, "ask": 2.5, "ask_size": 10.0, "iv": 1.4475, "open_interest": 615.0, "volume": 4190.0, "delta": 0.2403, "gamma": 0.0162, "vega": 0.041, "theta": -0.7545, "rho": 0.0045, "theo": 2.493, "change": 0.97, "open": 2.12, "high": 2.5, "low": 1.55, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 65.1007, "prev_day_close": 1.49000000953674}, {"option": "PLTR260807P00142000", "bid": 18.1, "bid_size": 31.0, "ask": 18.7, "ask_size": 37.0, "iv": 1.4145, "open_interest": 74.0, "volume": 69.0, "delta": -0.761, "gamma": 0.0162, "vega": 0.0409, "theta": -0.7548, "rho": -0.0125, "theo": 18.5419, "change": -2.225, "open": 18.8, "high": 18.8, "low": 18.25, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -10.7358, "prev_day_close": 20.7250003814697}, {"option": "PLTR260807C00143000", "bid": 2.27, "bid_size": 13.0, "ask": 2.33, "ask_size": 29.0, "iv": 1.4482, "open_interest": 709.0, "volume": 1693.0, "delta": 0.2261, "gamma": 0.0156, "vega": 0.0397, "theta": -0.7244, "rho": 0.0043, "theo": 2.3015, "change": 0.905, "open": 1.97, "high": 2.3, "low": 1.42, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 66.3004, "prev_day_close": 1.36500000953674}, {"option": "PLTR260807P00143000", "bid": 18.9, "bid_size": 25.0, "ask": 19.55, "ask_size": 80.0, "iv": 1.4164, "open_interest": 8.0, "volume": 16.0, "delta": -0.7753, "gamma": 0.0157, "vega": 0.0395, "theta": -0.7245, "rho": -0.0126, "theo": 19.3508, "change": -2.4, "open": 19.65, "high": 19.65, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:25:34", "percent_change": -11.215, "prev_day_close": 21.3999996185303}, {"option": "PLTR260807C00144000", "bid": 2.09, "bid_size": 8.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.4483, "open_interest": 729.0, "volume": 2252.0, "delta": 0.2125, "gamma": 0.0151, "vega": 0.0383, "theta": -0.694, "rho": 0.004, "theo": 2.1226, "change": 0.86, "open": 1.82, "high": 2.13, "low": 1.32, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 69.3548, "prev_day_close": 1.24000000953674}, {"option": "PLTR260807P00144000", "bid": 19.6, "bid_size": 90.0, "ask": 20.45, "ask_size": 80.0, "iv": 1.4083, "open_interest": 55.0, "volume": 16.0, "delta": -0.789, "gamma": 0.0151, "vega": 0.038, "theta": -0.6938, "rho": -0.0121, "theo": 20.1729, "change": -2.6, "open": 20.42, "high": 20.42, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:31:39", "percent_change": -11.6071, "prev_day_close": 22.4000005722046}, {"option": "PLTR260807C00145000", "bid": 1.92, "bid_size": 46.0, "ask": 1.97, "ask_size": 9.0, "iv": 1.4453, "open_interest": 4881.0, "volume": 13017.0, "delta": 0.1994, "gamma": 0.0145, "vega": 0.0368, "theta": -0.6634, "rho": 0.0038, "theo": 1.9559, "change": 0.815, "open": 1.64, "high": 1.96, "low": 1.17, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 71.8062, "prev_day_close": 1.13499999046326}, {"option": "PLTR260807P00145000", "bid": 20.1, "bid_size": 8.0, "ask": 21.35, "ask_size": 98.0, "iv": 1.3677, "open_interest": 89.0, "volume": 88.0, "delta": -0.8021, "gamma": 0.0146, "vega": 0.0366, "theta": -0.663, "rho": -0.0124, "theo": 21.0072, "change": -2.52, "open": 21.32, "high": 21.45, "low": 20.08, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -10.8155, "prev_day_close": 23.3000001907349}, {"option": "PLTR260807C00146000", "bid": 1.74, "bid_size": 64.0, "ask": 1.82, "ask_size": 20.0, "iv": 1.4403, "open_interest": 736.0, "volume": 1451.0, "delta": 0.1869, "gamma": 0.014, "vega": 0.0354, "theta": -0.633, "rho": 0.0035, "theo": 1.801, "change": 0.685, "open": 1.27, "high": 1.8, "low": 1.07, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 64.9289, "prev_day_close": 1.05500000715256}, {"option": "PLTR260807P00146000", "bid": 19.9, "bid_size": 1.0, "ask": 23.85, "ask_size": 1.0, "iv": 1.4525, "open_interest": 55.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.014, "vega": 0.0352, "theta": -0.6323, "rho": -0.0128, "theo": 21.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.12, "last_trade_time": "2026-07-30T15:07:30", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "PLTR260807C00147000", "bid": 1.61, "bid_size": 1.0, "ask": 1.68, "ask_size": 108.0, "iv": 1.4422, "open_interest": 187.0, "volume": 2212.0, "delta": 0.1751, "gamma": 0.0134, "vega": 0.034, "theta": -0.6027, "rho": 0.0033, "theo": 1.6569, "change": 0.725, "open": 1.09, "high": 1.67, "low": 0.96, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 77.5401, "prev_day_close": 0.935000002384186}, {"option": "PLTR260807P00147000", "bid": 20.7, "bid_size": 1.0, "ask": 24.15, "ask_size": 2.0, "iv": 1.3581, "open_interest": 0.0, "volume": 2.0, "delta": -0.8265, "gamma": 0.0135, "vega": 0.0338, "theta": -0.6019, "rho": -0.0126, "theo": 22.7094, "change": -2.05, "open": 22.45, "high": 23.05, "low": 22.45, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T15:40:25", "percent_change": -8.16733, "prev_day_close": 25.1000003814697}, {"option": "PLTR260807C00148000", "bid": 1.48, "bid_size": 35.0, "ask": 1.54, "ask_size": 60.0, "iv": 1.4412, "open_interest": 245.0, "volume": 1994.0, "delta": 0.1638, "gamma": 0.0129, "vega": 0.0325, "theta": -0.5729, "rho": 0.0031, "theo": 1.5233, "change": 0.63, "open": 1.21, "high": 1.53, "low": 0.91, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 74.1176, "prev_day_close": 0.849999994039536}, {"option": "PLTR260807P00148000", "bid": 22.8, "bid_size": 37.0, "ask": 25.65, "ask_size": 1.0, "iv": 1.6338, "open_interest": 1.0, "volume": 4.0, "delta": -0.8378, "gamma": 0.0129, "vega": 0.0322, "theta": -0.5719, "rho": -0.0121, "theo": 23.5769, "change": -1.925, "open": 23.32, "high": 24.1, "low": 23.32, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T11:53:02", "percent_change": -7.39674, "prev_day_close": 26.0250005722046}, {"option": "PLTR260807C00149000", "bid": 1.35, "bid_size": 55.0, "ask": 1.42, "ask_size": 29.0, "iv": 1.4404, "open_interest": 509.0, "volume": 2361.0, "delta": 0.153, "gamma": 0.0123, "vega": 0.0311, "theta": -0.5436, "rho": 0.0029, "theo": 1.3997, "change": 0.61, "open": 1.14, "high": 1.4, "low": 0.82, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 78.2051, "prev_day_close": 0.780000001192093}, {"option": "PLTR260807P00149000", "bid": 23.3, "bid_size": 19.0, "ask": 25.35, "ask_size": 1.0, "iv": 1.4023, "open_interest": 0.0, "volume": 1.0, "delta": -0.8486, "gamma": 0.0123, "vega": 0.0308, "theta": -0.5424, "rho": -0.0124, "theo": 24.4544, "change": -2.655, "open": 24.22, "high": 24.22, "low": 24.22, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-08-03T09:47:24", "percent_change": -9.87907, "prev_day_close": 26.875}, {"option": "PLTR260807C00150000", "bid": 1.26, "bid_size": 6.0, "ask": 1.29, "ask_size": 40.0, "iv": 1.4416, "open_interest": 14416.0, "volume": 30522.0, "delta": 0.1429, "gamma": 0.0118, "vega": 0.0297, "theta": -0.515, "rho": 0.0027, "theo": 1.2855, "change": 0.55, "open": 1.06, "high": 1.3, "low": 0.72, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 77.4648, "prev_day_close": 0.71000000834465}, {"option": "PLTR260807P00150000", "bid": 23.95, "bid_size": 1.0, "ask": 26.85, "ask_size": 1.0, "iv": 1.4651, "open_interest": 128.0, "volume": 284.0, "delta": -0.8587, "gamma": 0.0118, "vega": 0.0295, "theta": -0.5136, "rho": -0.0127, "theo": 25.3409, "change": -2.3, "open": 25.4, "high": 26.0, "low": 24.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -8.27338, "prev_day_close": 27.8000001907349}, {"option": "PLTR260807C00152500", "bid": 1.01, "bid_size": 59.0, "ask": 1.04, "ask_size": 22.0, "iv": 1.4432, "open_interest": 579.0, "volume": 10143.0, "delta": 0.12, "gamma": 0.0104, "vega": 0.0263, "theta": -0.4471, "rho": 0.0023, "theo": 1.0373, "change": 0.47, "open": 0.84, "high": 1.05, "low": 0.6, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 83.9286, "prev_day_close": 0.560000002384186}, {"option": "PLTR260807P00152500", "bid": 25.65, "bid_size": 12.0, "ask": 29.7, "ask_size": 1.0, "iv": 1.4765, "open_interest": 44.0, "volume": 5.0, "delta": -0.8817, "gamma": 0.0104, "vega": 0.0259, "theta": -0.4452, "rho": -0.012, "theo": 27.5951, "change": -2.735, "open": 27.64, "high": 27.64, "low": 27.64, "tick": "down", "last_trade_price": 27.64, "last_trade_time": "2026-08-03T15:57:42", "percent_change": -9.00412, "prev_day_close": 30.375}, {"option": "PLTR260807C00155000", "bid": 0.8, "bid_size": 1.0, "ask": 0.84, "ask_size": 68.0, "iv": 1.4412, "open_interest": 3454.0, "volume": 12054.0, "delta": 0.1003, "gamma": 0.0091, "vega": 0.0231, "theta": -0.3853, "rho": 0.0019, "theo": 0.8364, "change": 0.39, "open": 0.78, "high": 0.85, "low": 0.45, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 86.6667, "prev_day_close": 0.450000002980232}, {"option": "PLTR260807P00155000", "bid": 28.05, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 1.5234, "open_interest": 453.0, "volume": 3.0, "delta": -0.9014, "gamma": 0.0092, "vega": 0.0228, "theta": -0.3829, "rho": -0.0118, "theo": 29.8962, "change": -2.6, "open": 30.32, "high": 30.32, "low": 30.05, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T15:00:24", "percent_change": -7.96325, "prev_day_close": 32.6499996185303}, {"option": "PLTR260807C00157500", "bid": 0.65, "bid_size": 1.0, "ask": 0.68, "ask_size": 1.0, "iv": 1.4474, "open_interest": 337.0, "volume": 1834.0, "delta": 0.0837, "gamma": 0.008, "vega": 0.0202, "theta": -0.3302, "rho": 0.0016, "theo": 0.6747, "change": 0.315, "open": 0.55, "high": 0.68, "low": 0.38, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 86.3014, "prev_day_close": 0.364999994635582}, {"option": "PLTR260807P00157500", "bid": 30.35, "bid_size": 20.0, "ask": 34.45, "ask_size": 4.0, "iv": 1.5305, "open_interest": 0.0, "volume": 166.0, "delta": -0.9181, "gamma": 0.008, "vega": 0.0198, "theta": -0.3275, "rho": -0.0116, "theo": 32.2374, "change": -3.025, "open": 32.75, "high": 32.75, "low": 32.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:20:47", "percent_change": -8.63669, "prev_day_close": 35.0249996185303}, {"option": "PLTR260807C00160000", "bid": 0.51, "bid_size": 52.0, "ask": 0.55, "ask_size": 55.0, "iv": 1.4488, "open_interest": 10018.0, "volume": 12532.0, "delta": 0.0698, "gamma": 0.0069, "vega": 0.0176, "theta": -0.282, "rho": 0.0013, "theo": 0.5458, "change": 0.255, "open": 0.42, "high": 0.55, "low": 0.3, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 86.4407, "prev_day_close": 0.295000001788139}, {"option": "PLTR260807P00160000", "bid": 32.8, "bid_size": 1.0, "ask": 36.7, "ask_size": 1.0, "iv": 1.5346, "open_interest": 44.0, "volume": 3.0, "delta": -0.932, "gamma": 0.0069, "vega": 0.0172, "theta": -0.2791, "rho": -0.0112, "theo": 34.6104, "change": -2.8, "open": 35.12, "high": 35.12, "low": 34.8, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:00:24", "percent_change": -7.44681, "prev_day_close": 37.6000003814697}, {"option": "PLTR260807C00162500", "bid": 0.43, "bid_size": 78.0, "ask": 0.45, "ask_size": 52.0, "iv": 1.4633, "open_interest": 424.0, "volume": 1822.0, "delta": 0.0583, "gamma": 0.006, "vega": 0.0153, "theta": -0.2406, "rho": 0.0011, "theo": 0.4434, "change": 0.21, "open": 0.33, "high": 0.45, "low": 0.26, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 87.5, "prev_day_close": 0.240000002086163}, {"option": "PLTR260807P00162500", "bid": 35.25, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 1.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.006, "vega": 0.0148, "theta": -0.2374, "rho": -0.011, "theo": 37.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "PLTR260807C00165000", "bid": 0.34, "bid_size": 43.0, "ask": 0.37, "ask_size": 64.0, "iv": 1.4694, "open_interest": 2893.0, "volume": 5280.0, "delta": 0.0488, "gamma": 0.0052, "vega": 0.0133, "theta": -0.2055, "rho": 0.0009, "theo": 0.3624, "change": 0.135, "open": 0.23, "high": 0.37, "low": 0.21, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 62.7907, "prev_day_close": 0.214999996125698}, {"option": "PLTR260807P00165000", "bid": 37.65, "bid_size": 12.0, "ask": 41.6, "ask_size": 1.0, "iv": 1.6084, "open_interest": 72.0, "volume": 5.0, "delta": -0.9531, "gamma": 0.0052, "vega": 0.0128, "theta": -0.202, "rho": -0.0103, "theo": 39.4317, "change": -2.525, "open": 40.22, "high": 40.25, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-03T11:55:47", "percent_change": -5.93071, "prev_day_close": 42.5749988555908}, {"option": "PLTR260807C00167500", "bid": 0.29, "bid_size": 1.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.4836, "open_interest": 372.0, "volume": 978.0, "delta": 0.041, "gamma": 0.0044, "vega": 0.0115, "theta": -0.1759, "rho": 0.0008, "theo": 0.2983, "change": 0.11, "open": 0.16, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 61.1111, "prev_day_close": 0.179999999701977}, {"option": "PLTR260807P00167500", "bid": 40.1, "bid_size": 1.0, "ask": 43.8, "ask_size": 1.0, "iv": 1.5545, "open_interest": 0.0, "volume": 12.0, "delta": -0.9609, "gamma": 0.0045, "vega": 0.011, "theta": -0.1719, "rho": -0.0099, "theo": 41.8702, "change": -2.9, "open": 42.22, "high": 42.28, "low": 42.15, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-08-03T14:58:51", "percent_change": -6.43729, "prev_day_close": 45.0499992370606}, {"option": "PLTR260807C00170000", "bid": 0.23, "bid_size": 81.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.4919, "open_interest": 2364.0, "volume": 3080.0, "delta": 0.0347, "gamma": 0.0038, "vega": 0.01, "theta": -0.1512, "rho": 0.0007, "theo": 0.2476, "change": 0.095, "open": 0.2, "high": 0.25, "low": 0.14, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 61.2903, "prev_day_close": 0.155000001192093}, {"option": "PLTR260807P00170000", "bid": 42.55, "bid_size": 13.0, "ask": 46.55, "ask_size": 1.0, "iv": 1.6928, "open_interest": 3.0, "volume": 12.0, "delta": -0.9673, "gamma": 0.0039, "vega": 0.0096, "theta": -0.147, "rho": -0.0094, "theo": 44.3212, "change": -2.96, "open": 44.63, "high": 44.74, "low": 44.59, "tick": "no_change", "last_trade_price": 44.59, "last_trade_time": "2026-08-03T14:58:51", "percent_change": -6.22502, "prev_day_close": 47.5499992370606}, {"option": "PLTR260807C00175000", "bid": 0.17, "bid_size": 4.0, "ask": 0.18, "ask_size": 5.0, "iv": 1.5304, "open_interest": 1462.0, "volume": 1407.0, "delta": 0.0252, "gamma": 0.0029, "vega": 0.0077, "theta": -0.1134, "rho": 0.0005, "theo": 0.1751, "change": 0.07, "open": 0.14, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 63.6364, "prev_day_close": 0.109999999403954}, {"option": "PLTR260807P00175000", "bid": 48.05, "bid_size": 7.0, "ask": 51.2, "ask_size": 2.0, "iv": 1.872, "open_interest": 4.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0029, "vega": 0.0071, "theta": -0.108, "rho": -0.0087, "theo": 49.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-07-31T10:53:14", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "PLTR260807C00180000", "bid": 0.12, "bid_size": 1.0, "ask": 0.14, "ask_size": 64.0, "iv": 1.5695, "open_interest": 2276.0, "volume": 3132.0, "delta": 0.0188, "gamma": 0.0022, "vega": 0.006, "theta": -0.087, "rho": 0.0004, "theo": 0.1282, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 55.5556, "prev_day_close": 0.0899999998509884}, {"option": "PLTR260807P00180000", "bid": 52.25, "bid_size": 1.0, "ask": 56.15, "ask_size": 1.0, "iv": 1.5467, "open_interest": 14.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0023, "vega": 0.0054, "theta": -0.0805, "rho": -0.0077, "theo": 54.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.4, "last_trade_time": "2026-07-31T15:37:59", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "PLTR260807C00185000", "bid": 0.08, "bid_size": 348.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.5904, "open_interest": 897.0, "volume": 1357.0, "delta": 0.0144, "gamma": 0.0017, "vega": 0.0047, "theta": -0.0683, "rho": 0.0003, "theo": 0.0968, "change": 0.01, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "PLTR260807P00185000", "bid": 57.45, "bid_size": 1.0, "ask": 61.15, "ask_size": 1.0, "iv": 1.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0018, "vega": 0.0041, "theta": -0.0617, "rho": -0.0061, "theo": 59.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-07-13T13:43:38", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "PLTR260807C00190000", "bid": 0.06, "bid_size": 208.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6324, "open_interest": 686.0, "volume": 937.0, "delta": 0.0112, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0545, "rho": 0.0002, "theo": 0.075, "change": 0.015, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "PLTR260807P00190000", "bid": 62.1, "bid_size": 1.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0474, "rho": -0.0056, "theo": 64.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "PLTR260807C00195000", "bid": 0.05, "bid_size": 5.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.6729, "open_interest": 416.0, "volume": 140.0, "delta": 0.0089, "gamma": 0.0011, "vega": 0.0031, "theta": -0.0442, "rho": 0.0002, "theo": 0.0593, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:40", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "PLTR260807P00195000", "bid": 67.25, "bid_size": 1.0, "ask": 71.15, "ask_size": 1.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0382, "rho": -0.0042, "theo": 69.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-07-07T11:35:54", "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "PLTR260807C00200000", "bid": 0.03, "bid_size": 83.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.6961, "open_interest": 1258.0, "volume": 2583.0, "delta": 0.0071, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0364, "rho": 0.0001, "theo": 0.0476, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "PLTR260807P00200000", "bid": 72.4, "bid_size": 1.0, "ask": 76.15, "ask_size": 1.0, "iv": 2.0708, "open_interest": 0.0, "volume": 1.0, "delta": -0.9952, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0309, "rho": -0.0041, "theo": 74.1434, "change": -2.625, "open": 74.8, "high": 74.8, "low": 74.8, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-08-03T11:25:55", "percent_change": -3.39038, "prev_day_close": 77.4249992370606}, {"option": "PLTR260807C00205000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.797, "open_interest": 77.0, "volume": 195.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0302, "rho": 0.0001, "theo": 0.0388, "change": -0.005, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PLTR260807P00205000", "bid": 77.4, "bid_size": 1.0, "ask": 81.15, "ask_size": 1.0, "iv": 2.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0261, "rho": -0.0025, "theo": 79.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "PLTR260807C00210000", "bid": 0.01, "bid_size": 171.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.7655, "open_interest": 64.0, "volume": 78.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0253, "rho": 0.0001, "theo": 0.032, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "PLTR260807P00210000", "bid": 82.4, "bid_size": 1.0, "ask": 86.4, "ask_size": 1.0, "iv": 2.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0227, "rho": -0.0022, "theo": 84.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.15, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "PLTR260807C00215000", "bid": 0.01, "bid_size": 59.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8696, "open_interest": 43.0, "volume": 20.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0214, "rho": 0.0001, "theo": 0.0267, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:40:27", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PLTR260807P00215000", "bid": 87.4, "bid_size": 1.0, "ask": 91.35, "ask_size": 1.0, "iv": 2.4838, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0008, "theta": -0.02, "rho": -0.0023, "theo": 89.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.88, "last_trade_time": "2026-07-30T09:47:09", "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "PLTR260807C00220000", "bid": 0.01, "bid_size": 56.0, "ask": 0.05, "ask_size": 104.0, "iv": 1.9399, "open_interest": 75.0, "volume": 146.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0183, "rho": 0.0001, "theo": 0.0225, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:23", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260807P00220000", "bid": 92.35, "bid_size": 1.0, "ask": 96.1, "ask_size": 1.0, "iv": 2.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0184, "rho": -0.0011, "theo": 94.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4249992370606}, {"option": "PLTR260807C00225000", "bid": 0.01, "bid_size": 20.0, "ask": 0.07, "ask_size": 92.0, "iv": 2.0664, "open_interest": 11.0, "volume": 544.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0158, "rho": 0.0, "theo": 0.0192, "change": 0.03, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 75.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR260807P00225000", "bid": 97.35, "bid_size": 1.0, "ask": 101.05, "ask_size": 1.0, "iv": 2.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0173, "rho": -0.0009, "theo": 99.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "PLTR260807C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.947, "open_interest": 92.0, "volume": 561.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.001, "theta": -0.0137, "rho": 0.0, "theo": 0.0165, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PLTR260807P00230000", "bid": 102.35, "bid_size": 1.0, "ask": 106.3, "ask_size": 1.0, "iv": 2.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0164, "rho": -0.001, "theo": 104.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "PLTR260807C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2034.0, "iv": 1.8391, "open_interest": 14.0, "volume": 3378.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0008, "theta": -0.012, "rho": 0.0, "theo": 0.0143, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR260807P00235000", "bid": 107.35, "bid_size": 1.0, "ask": 111.3, "ask_size": 1.0, "iv": 2.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0156, "rho": -0.0003, "theo": 109.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.45, "last_trade_time": "2026-07-22T12:59:51", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "PLTR260807C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2221.0, "iv": 1.8951, "open_interest": 14.0, "volume": 786.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0106, "rho": 0.0, "theo": 0.0125, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:37", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "PLTR260807P00240000", "bid": 112.1, "bid_size": 1.0, "ask": 116.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0154, "rho": -0.0003, "theo": 114.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "PLTR260807C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.0569, "open_interest": 6.0, "volume": 122.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0094, "rho": 0.0, "theo": 0.011, "change": -0.045, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260807P00245000", "bid": 117.1, "bid_size": 1.0, "ask": 121.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0151, "rho": -0.0003, "theo": 119.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "PLTR260807C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2859.0, "iv": 2.003, "open_interest": 46.0, "volume": 732.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0084, "rho": 0.0, "theo": 0.0098, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:24", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR260807P00250000", "bid": 122.1, "bid_size": 1.0, "ask": 126.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0149, "rho": -0.0003, "theo": 124.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.325000762939}, {"option": "PLTR260807C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 2.343, "open_interest": 23.0, "volume": 564.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0076, "rho": 0.0, "theo": 0.0088, "change": -0.02, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:54", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "PLTR260807P00255000", "bid": 127.05, "bid_size": 7.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0148, "rho": -0.0003, "theo": 129.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.224998474121}, {"option": "PLTR260807C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 2.9697, "open_interest": 36.0, "volume": 55.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0069, "rho": 0.0, "theo": 0.0079, "change": -0.02, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:12", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "PLTR260807P00260000", "bid": 132.1, "bid_size": 1.0, "ask": 136.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0146, "rho": -0.0001, "theo": 134.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.425003051758}, {"option": "PLTR260807C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.2722, "open_interest": 46.0, "volume": 6.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0063, "rho": 0.0, "theo": 0.0072, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:39:28", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260807P00265000", "bid": 137.05, "bid_size": 1.0, "ask": 141.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": -0.0001, "theo": 139.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.474998474121}, {"option": "PLTR260807C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.323, "open_interest": 59.0, "volume": 5.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0065, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:39:28", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260807P00270000", "bid": 142.05, "bid_size": 2.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": -0.0001, "theo": 144.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "PLTR260807C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.2524, "open_interest": 319.0, "volume": 7.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.006, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "PLTR260807P00275000", "bid": 147.05, "bid_size": 1.0, "ask": 151.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 149.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "PLTR260814C00050000", "bid": 73.75, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0177, "theo": 75.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.51, "last_trade_time": "2026-07-31T11:23:35", "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "PLTR260814P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.7962, "open_interest": 38.0, "volume": 7.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0068, "rho": -0.0001, "theo": 0.0164, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:32:57", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260814C00055000", "bid": 68.75, "bid_size": 1.0, "ask": 72.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0005, "rho": 0.0195, "theo": 70.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.62, "last_trade_time": "2026-07-31T14:40:42", "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "PLTR260814P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.6193, "open_interest": 80.0, "volume": 22.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0085, "rho": -0.0001, "theo": 0.0214, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:34:40", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR260814C00060000", "bid": 63.85, "bid_size": 1.0, "ask": 67.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 46.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0032, "rho": 0.0212, "theo": 65.9904, "change": 2.54, "open": 65.11, "high": 65.24, "low": 65.11, "tick": "no_change", "last_trade_price": 65.24, "last_trade_time": "2026-08-03T11:06:09", "percent_change": 4.05104, "prev_day_close": 62.7000007629394}, {"option": "PLTR260814P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4578, "open_interest": 5490.0, "volume": 179.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0107, "rho": -0.0001, "theo": 0.028, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:51:00", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "PLTR260814C00065000", "bid": 58.85, "bid_size": 1.0, "ask": 62.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0066, "rho": 0.0229, "theo": 61.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.86, "last_trade_time": "2026-07-28T11:44:07", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "PLTR260814P00065000", "bid": 0.02, "bid_size": 20.0, "ask": 0.03, "ask_size": 101.0, "iv": 1.428, "open_interest": 34.0, "volume": 225.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0135, "rho": -0.0002, "theo": 0.0371, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "PLTR260814C00070000", "bid": 54.0, "bid_size": 1.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0109, "rho": 0.0246, "theo": 56.0276, "change": 2.935, "open": 55.51, "high": 55.51, "low": 55.51, "tick": "down", "last_trade_price": 55.51, "last_trade_time": "2026-08-03T11:32:59", "percent_change": 5.5825, "prev_day_close": 52.5750007629394}, {"option": "PLTR260814P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.3252, "open_interest": 9182.0, "volume": 160.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0172, "rho": -0.0002, "theo": 0.0498, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "PLTR260814C00075000", "bid": 49.05, "bid_size": 1.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0164, "rho": 0.0263, "theo": 51.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.94, "last_trade_time": "2026-07-30T12:45:33", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "PLTR260814P00075000", "bid": 0.01, "bid_size": 50.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.3683, "open_interest": 107.0, "volume": 30.0, "delta": -0.0073, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0222, "rho": -0.0003, "theo": 0.068, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:36:11", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "PLTR260814C00080000", "bid": 44.1, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 0.8872, "open_interest": 25.0, "volume": 1.0, "delta": 0.9894, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0239, "rho": 0.0279, "theo": 46.0892, "change": 2.59, "open": 45.64, "high": 45.64, "low": 45.64, "tick": "up", "last_trade_price": 45.64, "last_trade_time": "2026-08-03T11:27:38", "percent_change": 6.01626, "prev_day_close": 43.0500011444092}, {"option": "PLTR260814P00080000", "bid": 0.09, "bid_size": 8.0, "ask": 0.12, "ask_size": 54.0, "iv": 1.1996, "open_interest": 157.0, "volume": 110.0, "delta": -0.0106, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0292, "rho": -0.0005, "theo": 0.0958, "change": -0.055, "open": 0.11, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -37.931, "prev_day_close": 0.144999999552965}, {"option": "PLTR260814C00085000", "bid": 39.25, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 1.1384, "open_interest": 44.0, "volume": 1.0, "delta": 0.984, "gamma": 0.0016, "vega": 0.0087, "theta": -0.0348, "rho": 0.0295, "theo": 41.1423, "change": 2.505, "open": 40.63, "high": 40.63, "low": 40.63, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-08-03T11:25:56", "percent_change": 6.57049, "prev_day_close": 38.125}, {"option": "PLTR260814P00085000", "bid": 0.12, "bid_size": 115.0, "ask": 0.17, "ask_size": 66.0, "iv": 1.1069, "open_interest": 231.0, "volume": 58.0, "delta": -0.016, "gamma": 0.0016, "vega": 0.0087, "theta": -0.0395, "rho": -0.0007, "theo": 0.1413, "change": -0.05, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:56:51", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR260814C00089000", "bid": 35.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.9296, "open_interest": 4.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0024, "vega": 0.0118, "theta": -0.0475, "rho": 0.0306, "theo": 37.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.16, "last_trade_time": "2026-07-31T15:36:08", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "PLTR260814P00089000", "bid": 0.14, "bid_size": 136.0, "ask": 0.28, "ask_size": 172.0, "iv": 1.0536, "open_interest": 10.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0518, "rho": -0.001, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T11:58:09", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "PLTR260814C00090000", "bid": 35.2, "bid_size": 20.0, "ask": 38.0, "ask_size": 6.0, "iv": 1.2481, "open_interest": 51.0, "volume": 4.0, "delta": 0.9748, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0515, "rho": 0.0308, "theo": 36.2308, "change": 4.1, "open": 35.8, "high": 37.2, "low": 35.8, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T15:14:52", "percent_change": 12.3867, "prev_day_close": 33.1000003814697}, {"option": "PLTR260814P00090000", "bid": 0.21, "bid_size": 1.0, "ask": 0.23, "ask_size": 5.0, "iv": 1.0324, "open_interest": 452.0, "volume": 329.0, "delta": -0.0252, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0556, "rho": -0.0011, "theo": 0.2221, "change": -0.085, "open": 0.24, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -28.8136, "prev_day_close": 0.295000001788139}, {"option": "PLTR260814C00091000", "bid": 33.35, "bid_size": 2.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.9564, "open_interest": 0.0, "volume": 92.0, "delta": 0.9723, "gamma": 0.0028, "vega": 0.0139, "theta": -0.0558, "rho": 0.031, "theo": 35.2554, "change": 2.62, "open": 35.11, "high": 35.4, "low": 34.92, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-08-03T15:37:40", "percent_change": 8.11145, "prev_day_close": 32.3000001907349}, {"option": "PLTR260814P00091000", "bid": 0.18, "bid_size": 130.0, "ask": 0.32, "ask_size": 153.0, "iv": 1.0258, "open_interest": 0.0, "volume": 10.0, "delta": -0.0277, "gamma": 0.0028, "vega": 0.0139, "theta": -0.0599, "rho": -0.0012, "theo": 0.2452, "change": -0.1, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:22:11", "percent_change": -29.4118, "prev_day_close": 0.339999988675118}, {"option": "PLTR260814C00092000", "bid": 32.35, "bid_size": 1.0, "ask": 36.05, "ask_size": 1.0, "iv": 0.949, "open_interest": 0.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0031, "vega": 0.0151, "theta": -0.0606, "rho": 0.0312, "theo": 34.2832, "change": 3.05, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T13:20:55", "percent_change": 9.72887, "prev_day_close": 31.3500003814697}, {"option": "PLTR260814P00092000", "bid": 0.25, "bid_size": 53.0, "ask": 0.28, "ask_size": 5.0, "iv": 1.0068, "open_interest": 1.0, "volume": 20.0, "delta": -0.0306, "gamma": 0.0031, "vega": 0.0151, "theta": -0.0646, "rho": -0.0014, "theo": 0.2715, "change": -0.105, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "PLTR260814C00093000", "bid": 31.4, "bid_size": 2.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0034, "vega": 0.0164, "theta": -0.0659, "rho": 0.0315, "theo": 33.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "PLTR260814P00093000", "bid": 0.27, "bid_size": 38.0, "ask": 0.34, "ask_size": 43.0, "iv": 1.003, "open_interest": 0.0, "volume": 10.0, "delta": -0.0338, "gamma": 0.0034, "vega": 0.0164, "theta": -0.0697, "rho": -0.0015, "theo": 0.3015, "change": -0.11, "open": 0.37, "high": 0.37, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:52:24", "percent_change": -26.8293, "prev_day_close": 0.409999996423721}, {"option": "PLTR260814C00094000", "bid": 30.4, "bid_size": 1.0, "ask": 34.1, "ask_size": 20.0, "iv": 0.9281, "open_interest": 30.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0716, "rho": 0.0316, "theo": 32.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-07-31T10:24:08", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "PLTR260814P00094000", "bid": 0.32, "bid_size": 1.0, "ask": 0.37, "ask_size": 69.0, "iv": 0.9965, "open_interest": 55.0, "volume": 29.0, "delta": -0.0374, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0754, "rho": -0.0016, "theo": 0.3358, "change": -0.125, "open": 0.31, "high": 0.38, "low": 0.31, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:08", "percent_change": -28.0899, "prev_day_close": 0.444999992847443}, {"option": "PLTR260814C00095000", "bid": 29.45, "bid_size": 1.0, "ask": 33.15, "ask_size": 1.0, "iv": 0.931, "open_interest": 118.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0041, "vega": 0.0193, "theta": -0.0779, "rho": 0.0318, "theo": 31.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-07-31T15:46:08", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "PLTR260814P00095000", "bid": 0.34, "bid_size": 141.0, "ask": 0.38, "ask_size": 5.0, "iv": 0.9745, "open_interest": 561.0, "volume": 372.0, "delta": -0.0414, "gamma": 0.0041, "vega": 0.0193, "theta": -0.0815, "rho": -0.0018, "theo": 0.3747, "change": -0.145, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:08", "percent_change": -29.2929, "prev_day_close": 0.49499998986721}, {"option": "PLTR260814C00096000", "bid": 28.3, "bid_size": 1.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.8693, "open_interest": 0.0, "volume": 92.0, "delta": 0.9542, "gamma": 0.0045, "vega": 0.021, "theta": -0.0847, "rho": 0.0319, "theo": 30.4368, "change": 2.56, "open": 30.29, "high": 30.56, "low": 30.11, "tick": "down", "last_trade_price": 30.11, "last_trade_time": "2026-08-03T15:37:40", "percent_change": 9.2922, "prev_day_close": 27.5499992370605}, {"option": "PLTR260814P00096000", "bid": 0.38, "bid_size": 175.0, "ask": 0.5, "ask_size": 170.0, "iv": 0.9841, "open_interest": 11.0, "volume": 39.0, "delta": -0.0459, "gamma": 0.0045, "vega": 0.021, "theta": -0.0883, "rho": -0.002, "theo": 0.4191, "change": -0.135, "open": 0.38, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -24.3243, "prev_day_close": 0.554999977350235}, {"option": "PLTR260814C00097000", "bid": 27.5, "bid_size": 1.0, "ask": 31.25, "ask_size": 7.0, "iv": 0.9125, "open_interest": 0.0, "volume": 60.0, "delta": 0.9492, "gamma": 0.0049, "vega": 0.0228, "theta": -0.0922, "rho": 0.0321, "theo": 29.489, "change": 2.625, "open": 28.55, "high": 29.4, "low": 28.55, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T14:39:45", "percent_change": 9.85915, "prev_day_close": 26.625}, {"option": "PLTR260814P00097000", "bid": 0.44, "bid_size": 74.0, "ask": 0.5, "ask_size": 66.0, "iv": 0.9668, "open_interest": 4.0, "volume": 148.0, "delta": -0.0509, "gamma": 0.0049, "vega": 0.0229, "theta": -0.0956, "rho": -0.0022, "theo": 0.4698, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -27.5591, "prev_day_close": 0.634999990463257}, {"option": "PLTR260814C00098000", "bid": 27.0, "bid_size": 1.0, "ask": 30.25, "ask_size": 1.0, "iv": 0.9904, "open_interest": 3.0, "volume": 30.0, "delta": 0.9436, "gamma": 0.0054, "vega": 0.0248, "theta": -0.1002, "rho": 0.0322, "theo": 28.5481, "change": 2.4, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-08-03T13:09:32", "percent_change": 9.39335, "prev_day_close": 25.5500001907349}, {"option": "PLTR260814P00098000", "bid": 0.5, "bid_size": 70.0, "ask": 0.56, "ask_size": 66.0, "iv": 0.9611, "open_interest": 27.0, "volume": 106.0, "delta": -0.0565, "gamma": 0.0054, "vega": 0.0248, "theta": -0.1036, "rho": -0.0025, "theo": 0.5275, "change": -0.18, "open": 0.51, "high": 0.56, "low": 0.49, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -25.7143, "prev_day_close": 0.700000017881394}, {"option": "PLTR260814C00099000", "bid": 25.65, "bid_size": 1.0, "ask": 29.35, "ask_size": 4.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0059, "vega": 0.0269, "theta": -0.1089, "rho": 0.0322, "theo": 27.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "PLTR260814P00099000", "bid": 0.56, "bid_size": 66.0, "ask": 0.63, "ask_size": 66.0, "iv": 0.9549, "open_interest": 92.0, "volume": 78.0, "delta": -0.0626, "gamma": 0.0059, "vega": 0.0269, "theta": -0.1122, "rho": -0.0028, "theo": 0.593, "change": -0.185, "open": 0.59, "high": 0.61, "low": 0.52, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -23.871, "prev_day_close": 0.775000005960464}, {"option": "PLTR260814C00100000", "bid": 24.5, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.8563, "open_interest": 132.0, "volume": 6.0, "delta": 0.9306, "gamma": 0.0064, "vega": 0.0292, "theta": -0.1183, "rho": 0.0322, "theo": 26.6908, "change": 4.225, "open": 25.9, "high": 28.0, "low": 25.9, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 17.7708, "prev_day_close": 23.7749996185303}, {"option": "PLTR260814P00100000", "bid": 0.67, "bid_size": 1.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.955, "open_interest": 1700.0, "volume": 855.0, "delta": -0.0695, "gamma": 0.0064, "vega": 0.0292, "theta": -0.1215, "rho": -0.0031, "theo": 0.6673, "change": -0.205, "open": 0.63, "high": 0.73, "low": 0.52, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -23.4286, "prev_day_close": 0.875}, {"option": "PLTR260814C00101000", "bid": 23.8, "bid_size": 1.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.9022, "open_interest": 8.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.007, "vega": 0.0316, "theta": -0.1283, "rho": 0.0322, "theo": 25.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.32, "last_trade_time": "2026-07-30T12:27:00", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "PLTR260814P00101000", "bid": 0.69, "bid_size": 153.0, "ask": 0.8, "ask_size": 121.0, "iv": 0.9423, "open_interest": 57.0, "volume": 20.0, "delta": -0.077, "gamma": 0.007, "vega": 0.0316, "theta": -0.1314, "rho": -0.0033, "theo": 0.7517, "change": -0.25, "open": 0.68, "high": 0.76, "low": 0.68, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -25.2525, "prev_day_close": 0.989999979734421}, {"option": "PLTR260814C00102000", "bid": 22.9, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.903, "open_interest": 0.0, "volume": 3.0, "delta": 0.9148, "gamma": 0.0075, "vega": 0.0341, "theta": -0.139, "rho": 0.0322, "theo": 24.8731, "change": 3.085, "open": 24.98, "high": 25.16, "low": 24.98, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-08-03T15:49:46", "percent_change": 13.9751, "prev_day_close": 22.0749998092651}, {"option": "PLTR260814P00102000", "bid": 0.81, "bid_size": 86.0, "ask": 0.92, "ask_size": 86.0, "iv": 0.946, "open_interest": 9.0, "volume": 157.0, "delta": -0.0853, "gamma": 0.0076, "vega": 0.0341, "theta": -0.142, "rho": -0.0037, "theo": 0.8469, "change": -0.275, "open": 0.83, "high": 0.91, "low": 0.79, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -24.6637, "prev_day_close": 1.11500000953674}, {"option": "PLTR260814C00103000", "bid": 22.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0081, "vega": 0.0368, "theta": -0.1502, "rho": 0.0321, "theo": 23.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "PLTR260814P00103000", "bid": 0.9, "bid_size": 87.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9366, "open_interest": 4.0, "volume": 18.0, "delta": -0.0943, "gamma": 0.0082, "vega": 0.0368, "theta": -0.1532, "rho": -0.0042, "theo": 0.954, "change": -0.265, "open": 0.96, "high": 1.0, "low": 0.91, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -20.9486, "prev_day_close": 1.26500004529953}, {"option": "PLTR260814C00104000", "bid": 21.1, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.8949, "open_interest": 8.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0088, "vega": 0.0395, "theta": -0.1621, "rho": 0.032, "theo": 23.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.77, "last_trade_time": "2026-07-30T12:27:00", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "PLTR260814P00104000", "bid": 1.03, "bid_size": 39.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.9341, "open_interest": 5.0, "volume": 133.0, "delta": -0.1042, "gamma": 0.0088, "vega": 0.0396, "theta": -0.1649, "rho": -0.0045, "theo": 1.0746, "change": -0.33, "open": 1.04, "high": 1.11, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -23.4043, "prev_day_close": 1.41000002622604}, {"option": "PLTR260814C00105000", "bid": 20.85, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.942, "open_interest": 11.0, "volume": 4.0, "delta": 0.8854, "gamma": 0.0094, "vega": 0.0423, "theta": -0.1745, "rho": 0.0318, "theo": 22.2394, "change": 2.675, "open": 20.77, "high": 22.1, "low": 20.77, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T13:40:02", "percent_change": 13.7709, "prev_day_close": 19.4250001907349}, {"option": "PLTR260814P00105000", "bid": 1.19, "bid_size": 10.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.9362, "open_interest": 678.0, "volume": 586.0, "delta": -0.1148, "gamma": 0.0095, "vega": 0.0424, "theta": -0.1772, "rho": -0.005, "theo": 1.2093, "change": -0.32, "open": 1.31, "high": 1.33, "low": 1.02, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -20.6452, "prev_day_close": 1.55000001192093}, {"option": "PLTR260814C00106000", "bid": 19.35, "bid_size": 2.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0101, "vega": 0.0453, "theta": -0.1873, "rho": 0.0316, "theo": 21.3907, "change": 0.0, "open": 0.0, "high": 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": "PLTR260814P00106000", "bid": 1.29, "bid_size": 90.0, "ask": 1.45, "ask_size": 102.0, "iv": 0.9349, "open_interest": 54.0, "volume": 88.0, "delta": -0.1262, "gamma": 0.0101, "vega": 0.0453, "theta": -0.19, "rho": -0.0055, "theo": 1.3592, "change": -0.39, "open": 1.3, "high": 1.4, "low": 1.27, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -22.2857, "prev_day_close": 1.75}, {"option": "PLTR260814C00107000", "bid": 18.5, "bid_size": 1.0, "ask": 22.25, "ask_size": 2.0, "iv": 0.893, "open_interest": 32.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0108, "vega": 0.0483, "theta": -0.2005, "rho": 0.0313, "theo": 20.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-07-31T15:42:05", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "PLTR260814P00107000", "bid": 1.45, "bid_size": 77.0, "ask": 1.63, "ask_size": 83.0, "iv": 0.935, "open_interest": 68.0, "volume": 266.0, "delta": -0.1385, "gamma": 0.0108, "vega": 0.0484, "theta": -0.2031, "rho": -0.0059, "theo": 1.5256, "change": -0.42, "open": 1.48, "high": 1.62, "low": 1.29, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -21.5385, "prev_day_close": 1.94999998807907}, {"option": "PLTR260814C00108000", "bid": 17.85, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.9086, "open_interest": 86.0, "volume": 2.0, "delta": 0.8488, "gamma": 0.0114, "vega": 0.0513, "theta": -0.214, "rho": 0.031, "theo": 19.7429, "change": 2.5, "open": 19.63, "high": 19.63, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T14:47:32", "percent_change": 14.6199, "prev_day_close": 17.1000003814697}, {"option": "PLTR260814P00108000", "bid": 1.63, "bid_size": 42.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.9331, "open_interest": 64.0, "volume": 327.0, "delta": -0.1515, "gamma": 0.0115, "vega": 0.0513, "theta": -0.2165, "rho": -0.0065, "theo": 1.7091, "change": -0.445, "open": 1.55, "high": 1.9, "low": 1.44, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -20.5543, "prev_day_close": 2.16499996185303}, {"option": "PLTR260814C00109000", "bid": 16.9, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.9051, "open_interest": 1.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0121, "vega": 0.0543, "theta": -0.2276, "rho": 0.0307, "theo": 18.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-07-31T15:28:56", "percent_change": 0.0, "prev_day_close": 16.3250007629395}, {"option": "PLTR260814P00109000", "bid": 1.83, "bid_size": 84.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.9332, "open_interest": 48.0, "volume": 269.0, "delta": -0.1653, "gamma": 0.0122, "vega": 0.0544, "theta": -0.2301, "rho": -0.0072, "theo": 1.9103, "change": -0.475, "open": 1.68, "high": 1.99, "low": 1.65, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -19.7505, "prev_day_close": 2.40499997138977}, {"option": "PLTR260814C00110000", "bid": 16.6, "bid_size": 1.0, "ask": 19.65, "ask_size": 1.0, "iv": 0.9258, "open_interest": 82.0, "volume": 67.0, "delta": 0.8206, "gamma": 0.0128, "vega": 0.0573, "theta": -0.2412, "rho": 0.0303, "theo": 18.1665, "change": 2.43, "open": 17.85, "high": 18.7, "low": 17.09, "tick": "up", "last_trade_price": 18.03, "last_trade_time": "2026-08-03T15:47:40", "percent_change": 15.5769, "prev_day_close": 15.5999999046326}, {"option": "PLTR260814P00110000", "bid": 2.13, "bid_size": 1.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.9391, "open_interest": 2715.0, "volume": 4405.0, "delta": -0.1798, "gamma": 0.0128, "vega": 0.0574, "theta": -0.2436, "rho": -0.0076, "theo": 2.1303, "change": -0.515, "open": 1.95, "high": 2.31, "low": 1.81, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -19.3974, "prev_day_close": 2.65499997138977}, {"option": "PLTR260814C00111000", "bid": 15.3, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8908, "open_interest": 13.0, "volume": 64.0, "delta": 0.8054, "gamma": 0.0134, "vega": 0.0602, "theta": -0.2548, "rho": 0.0299, "theo": 17.4064, "change": 2.175, "open": 16.0, "high": 17.2, "low": 16.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T14:39:33", "percent_change": 14.6218, "prev_day_close": 14.875}, {"option": "PLTR260814P00111000", "bid": 2.26, "bid_size": 44.0, "ask": 2.44, "ask_size": 39.0, "iv": 0.9309, "open_interest": 77.0, "volume": 164.0, "delta": -0.1949, "gamma": 0.0134, "vega": 0.0603, "theta": -0.2572, "rho": -0.0083, "theo": 2.3694, "change": -0.665, "open": 2.24, "high": 2.42, "low": 2.15, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:45:25", "percent_change": -22.6576, "prev_day_close": 2.93500006198883}, {"option": "PLTR260814C00112000", "bid": 15.7, "bid_size": 14.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.9089, "open_interest": 89.0, "volume": 2.0, "delta": 0.7897, "gamma": 0.014, "vega": 0.0631, "theta": -0.2682, "rho": 0.0295, "theo": 16.6655, "change": 1.755, "open": 15.93, "high": 15.93, "low": 15.93, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-08-03T09:35:18", "percent_change": 12.381, "prev_day_close": 14.1750001907349}, {"option": "PLTR260814P00112000", "bid": 2.53, "bid_size": 43.0, "ask": 2.71, "ask_size": 40.0, "iv": 0.9342, "open_interest": 100.0, "volume": 157.0, "delta": -0.2107, "gamma": 0.0141, "vega": 0.0632, "theta": -0.2704, "rho": -0.0091, "theo": 2.6273, "change": -0.585, "open": 2.9, "high": 2.9, "low": 2.29, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -18.1395, "prev_day_close": 3.22500002384186}, {"option": "PLTR260814C00113000", "bid": 15.25, "bid_size": 36.0, "ask": 16.55, "ask_size": 46.0, "iv": 0.93, "open_interest": 46.0, "volume": 21.0, "delta": 0.7734, "gamma": 0.0146, "vega": 0.0659, "theta": -0.2812, "rho": 0.029, "theo": 15.9443, "change": 2.275, "open": 14.48, "high": 15.75, "low": 14.48, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 16.8831, "prev_day_close": 13.4750003814697}, {"option": "PLTR260814P00113000", "bid": 2.8, "bid_size": 38.0, "ask": 2.99, "ask_size": 47.0, "iv": 0.9353, "open_interest": 70.0, "volume": 253.0, "delta": -0.227, "gamma": 0.0147, "vega": 0.066, "theta": -0.2834, "rho": -0.0095, "theo": 2.9049, "change": -0.73, "open": 2.85, "high": 2.98, "low": 2.52, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:48:29", "percent_change": -20.5634, "prev_day_close": 3.54999995231628}, {"option": "PLTR260814C00114000", "bid": 14.75, "bid_size": 7.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.943, "open_interest": 7.0, "volume": 56.0, "delta": 0.7567, "gamma": 0.0152, "vega": 0.0685, "theta": -0.2938, "rho": 0.0285, "theo": 15.2425, "change": 2.575, "open": 14.81, "high": 15.7, "low": 14.17, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:24:43", "percent_change": 20.078, "prev_day_close": 12.8249998092651}, {"option": "PLTR260814P00114000", "bid": 3.1, "bid_size": 10.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.9343, "open_interest": 137.0, "volume": 183.0, "delta": -0.2438, "gamma": 0.0152, "vega": 0.0686, "theta": -0.2959, "rho": -0.0103, "theo": 3.2026, "change": -0.705, "open": 3.16, "high": 3.28, "low": 2.79, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -18.1935, "prev_day_close": 3.875}, {"option": "PLTR260814C00115000", "bid": 14.05, "bid_size": 19.0, "ask": 14.75, "ask_size": 4.0, "iv": 0.9172, "open_interest": 124.0, "volume": 869.0, "delta": 0.7394, "gamma": 0.0157, "vega": 0.071, "theta": -0.3058, "rho": 0.028, "theo": 14.5602, "change": 2.15, "open": 13.5, "high": 14.8, "low": 13.4, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:57:04", "percent_change": 17.6955, "prev_day_close": 12.1500000953674}, {"option": "PLTR260814P00115000", "bid": 3.45, "bid_size": 12.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.9406, "open_interest": 702.0, "volume": 1259.0, "delta": -0.2611, "gamma": 0.0158, "vega": 0.0711, "theta": -0.3079, "rho": -0.0111, "theo": 3.5193, "change": -0.675, "open": 3.09, "high": 3.69, "low": 3.07, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -15.9763, "prev_day_close": 4.22500014305115}, {"option": "PLTR260814C00116000", "bid": 13.35, "bid_size": 6.0, "ask": 14.15, "ask_size": 6.0, "iv": 0.9212, "open_interest": 44.0, "volume": 70.0, "delta": 0.7218, "gamma": 0.0162, "vega": 0.0734, "theta": -0.3172, "rho": 0.0274, "theo": 13.8975, "change": 2.375, "open": 12.9, "high": 13.95, "low": 12.77, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-03T15:32:00", "percent_change": 20.5184, "prev_day_close": 11.5749998092651}, {"option": "PLTR260814P00116000", "bid": 3.7, "bid_size": 37.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.9372, "open_interest": 381.0, "volume": 59.0, "delta": -0.2788, "gamma": 0.0163, "vega": 0.0735, "theta": -0.3192, "rho": -0.012, "theo": 3.8555, "change": -0.805, "open": 3.63, "high": 3.95, "low": 3.35, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-03T15:47:23", "percent_change": -17.4054, "prev_day_close": 4.625}, {"option": "PLTR260814C00117000", "bid": 12.35, "bid_size": 9.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.899, "open_interest": 32.0, "volume": 54.0, "delta": 0.7039, "gamma": 0.0167, "vega": 0.0756, "theta": -0.3278, "rho": 0.0268, "theo": 13.2544, "change": 2.4, "open": 11.95, "high": 13.35, "low": 11.95, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:52:19", "percent_change": 21.9178, "prev_day_close": 10.9499998092651}, {"option": "PLTR260814P00117000", "bid": 4.05, "bid_size": 53.0, "ask": 4.35, "ask_size": 34.0, "iv": 0.9412, "open_interest": 106.0, "volume": 175.0, "delta": -0.2968, "gamma": 0.0167, "vega": 0.0757, "theta": -0.3298, "rho": -0.0124, "theo": 4.2119, "change": -0.925, "open": 3.97, "high": 4.25, "low": 3.88, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -18.408, "prev_day_close": 5.02499985694885}, {"option": "PLTR260814C00118000", "bid": 12.3, "bid_size": 9.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.9338, "open_interest": 65.0, "volume": 48.0, "delta": 0.6856, "gamma": 0.0171, "vega": 0.0777, "theta": -0.3377, "rho": 0.0262, "theo": 12.6304, "change": 1.87, "open": 11.8, "high": 12.27, "low": 11.51, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T13:31:01", "percent_change": 17.9808, "prev_day_close": 10.4000000953674}, {"option": "PLTR260814P00118000", "bid": 4.5, "bid_size": 1.0, "ask": 4.95, "ask_size": 53.0, "iv": 0.9619, "open_interest": 108.0, "volume": 152.0, "delta": -0.3151, "gamma": 0.0172, "vega": 0.0777, "theta": -0.3396, "rho": -0.0133, "theo": 4.5873, "change": -0.935, "open": 4.56, "high": 4.75, "low": 4.05, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -17.235, "prev_day_close": 5.42499995231628}, {"option": "PLTR260814C00119000", "bid": 11.7, "bid_size": 18.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.936, "open_interest": 123.0, "volume": 69.0, "delta": 0.6671, "gamma": 0.0175, "vega": 0.0795, "theta": -0.3467, "rho": 0.0256, "theo": 12.0257, "change": 2.15, "open": 11.86, "high": 11.95, "low": 10.82, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T15:00:27", "percent_change": 21.9388, "prev_day_close": 9.7999997138977}, {"option": "PLTR260814P00119000", "bid": 4.8, "bid_size": 51.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.9415, "open_interest": 218.0, "volume": 181.0, "delta": -0.3336, "gamma": 0.0176, "vega": 0.0796, "theta": -0.3485, "rho": -0.0142, "theo": 4.9816, "change": -0.925, "open": 4.85, "high": 5.55, "low": 4.5, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -15.7447, "prev_day_close": 5.875}, {"option": "PLTR260814C00120000", "bid": 11.25, "bid_size": 39.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.9448, "open_interest": 540.0, "volume": 1213.0, "delta": 0.6485, "gamma": 0.0178, "vega": 0.0812, "theta": -0.3548, "rho": 0.025, "theo": 11.4403, "change": 2.01, "open": 10.76, "high": 11.65, "low": 9.91, "tick": "no_change", "last_trade_price": 11.31, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 21.6129, "prev_day_close": 9.30000019073486}, {"option": "PLTR260814P00120000", "bid": 5.3, "bid_size": 7.0, "ask": 5.55, "ask_size": 31.0, "iv": 0.9472, "open_interest": 2493.0, "volume": 977.0, "delta": -0.3523, "gamma": 0.0179, "vega": 0.0813, "theta": -0.3566, "rho": -0.0146, "theo": 5.3956, "change": -0.925, "open": 5.16, "high": 5.75, "low": 4.76, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -14.6245, "prev_day_close": 6.32500004768372}, {"option": "PLTR260814C00121000", "bid": 10.65, "bid_size": 24.0, "ask": 11.05, "ask_size": 14.0, "iv": 0.9448, "open_interest": 140.0, "volume": 56.0, "delta": 0.6296, "gamma": 0.0181, "vega": 0.0826, "theta": -0.362, "rho": 0.0243, "theo": 10.8737, "change": 2.0, "open": 10.85, "high": 11.15, "low": 9.4, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 22.8571, "prev_day_close": 8.75}, {"option": "PLTR260814P00121000", "bid": 5.65, "bid_size": 42.0, "ask": 5.95, "ask_size": 32.0, "iv": 0.9442, "open_interest": 59.0, "volume": 64.0, "delta": -0.3712, "gamma": 0.0182, "vega": 0.0827, "theta": -0.3637, "rho": -0.0155, "theo": 5.8289, "change": -1.025, "open": 5.83, "high": 5.9, "low": 5.19, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -15.0183, "prev_day_close": 6.82500004768372}, {"option": "PLTR260814C00122000", "bid": 10.05, "bid_size": 18.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.9425, "open_interest": 277.0, "volume": 105.0, "delta": 0.6107, "gamma": 0.0184, "vega": 0.0839, "theta": -0.3683, "rho": 0.0237, "theo": 10.3259, "change": 2.225, "open": 9.9, "high": 10.5, "low": 8.7, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:49:16", "percent_change": 26.8882, "prev_day_close": 8.27500009536743}, {"option": "PLTR260814P00122000", "bid": 6.15, "bid_size": 15.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.948, "open_interest": 248.0, "volume": 168.0, "delta": -0.3902, "gamma": 0.0185, "vega": 0.0839, "theta": -0.3698, "rho": -0.0163, "theo": 6.2804, "change": -1.025, "open": 5.95, "high": 6.45, "low": 5.59, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -13.9932, "prev_day_close": 7.32500004768372}, {"option": "PLTR260814C00123000", "bid": 9.5, "bid_size": 57.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.9556, "open_interest": 271.0, "volume": 200.0, "delta": 0.5917, "gamma": 0.0186, "vega": 0.085, "theta": -0.3735, "rho": 0.023, "theo": 9.797, "change": 1.96, "open": 9.2, "high": 10.0, "low": 8.35, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 25.1282, "prev_day_close": 7.79999995231628}, {"option": "PLTR260814P00123000", "bid": 6.65, "bid_size": 10.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.9523, "open_interest": 376.0, "volume": 78.0, "delta": -0.4092, "gamma": 0.0187, "vega": 0.085, "theta": -0.375, "rho": -0.0172, "theo": 6.7506, "change": -1.05, "open": 6.71, "high": 7.07, "low": 6.15, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -13.3758, "prev_day_close": 7.84999990463257}, {"option": "PLTR260814C00124000", "bid": 9.0, "bid_size": 17.0, "ask": 9.45, "ask_size": 16.0, "iv": 0.9428, "open_interest": 236.0, "volume": 324.0, "delta": 0.5727, "gamma": 0.0188, "vega": 0.0858, "theta": -0.3778, "rho": 0.0223, "theo": 9.2868, "change": 1.875, "open": 9.42, "high": 9.42, "low": 8.22, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 25.5973, "prev_day_close": 7.32500004768372}, {"option": "PLTR260814P00124000", "bid": 7.1, "bid_size": 25.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.9511, "open_interest": 115.0, "volume": 248.0, "delta": -0.4284, "gamma": 0.0188, "vega": 0.0859, "theta": -0.3791, "rho": -0.0175, "theo": 7.2405, "change": -1.15, "open": 6.92, "high": 7.79, "low": 6.92, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -13.6905, "prev_day_close": 8.40000009536743}, {"option": "PLTR260814C00125000", "bid": 8.65, "bid_size": 8.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.9483, "open_interest": 840.0, "volume": 2282.0, "delta": 0.5536, "gamma": 0.0189, "vega": 0.0865, "theta": -0.381, "rho": 0.0217, "theo": 8.7948, "change": 1.85, "open": 8.78, "high": 9.0, "low": 7.3, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 26.8116, "prev_day_close": 6.90000009536743}, {"option": "PLTR260814P00125000", "bid": 7.65, "bid_size": 13.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.9536, "open_interest": 335.0, "volume": 765.0, "delta": -0.4474, "gamma": 0.019, "vega": 0.0865, "theta": -0.3823, "rho": -0.0185, "theo": 7.7483, "change": -1.15, "open": 7.58, "high": 8.15, "low": 7.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -12.8492, "prev_day_close": 8.9500002861023}, {"option": "PLTR260814C00126000", "bid": 8.1, "bid_size": 26.0, "ask": 8.45, "ask_size": 50.0, "iv": 0.9457, "open_interest": 166.0, "volume": 2109.0, "delta": 0.5347, "gamma": 0.019, "vega": 0.087, "theta": -0.3833, "rho": 0.021, "theo": 8.3211, "change": 1.815, "open": 8.42, "high": 8.6, "low": 6.9, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 28.0309, "prev_day_close": 6.47500014305115}, {"option": "PLTR260814P00126000", "bid": 8.05, "bid_size": 20.0, "ask": 8.45, "ask_size": 33.0, "iv": 0.9482, "open_interest": 111.0, "volume": 343.0, "delta": -0.4665, "gamma": 0.0191, "vega": 0.087, "theta": -0.3845, "rho": -0.0193, "theo": 8.274, "change": -1.26, "open": 7.58, "high": 8.48, "low": 7.45, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-08-03T15:56:36", "percent_change": -13.1937, "prev_day_close": 9.5499997138977}, {"option": "PLTR260814C00127000", "bid": 7.65, "bid_size": 48.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.9466, "open_interest": 129.0, "volume": 474.0, "delta": 0.5158, "gamma": 0.0191, "vega": 0.0872, "theta": -0.3846, "rho": 0.0203, "theo": 7.8657, "change": 1.825, "open": 7.45, "high": 8.02, "low": 6.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 30.0412, "prev_day_close": 6.07500004768372}, {"option": "PLTR260814P00127000", "bid": 8.55, "bid_size": 29.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.9463, "open_interest": 234.0, "volume": 154.0, "delta": -0.4854, "gamma": 0.0191, "vega": 0.0872, "theta": -0.3857, "rho": -0.0195, "theo": 8.8181, "change": -1.45, "open": 8.45, "high": 8.9, "low": 8.05, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -14.2857, "prev_day_close": 10.1500000953674}, {"option": "PLTR260814C00128000", "bid": 7.25, "bid_size": 17.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.9511, "open_interest": 233.0, "volume": 341.0, "delta": 0.497, "gamma": 0.0191, "vega": 0.0873, "theta": -0.3849, "rho": 0.0196, "theo": 7.4282, "change": 1.705, "open": 7.16, "high": 7.55, "low": 6.2, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 30.0441, "prev_day_close": 5.67499995231628}, {"option": "PLTR260814P00128000", "bid": 9.15, "bid_size": 32.0, "ask": 9.55, "ask_size": 29.0, "iv": 0.9479, "open_interest": 199.0, "volume": 301.0, "delta": -0.5043, "gamma": 0.0191, "vega": 0.0872, "theta": -0.3859, "rho": -0.0204, "theo": 9.3811, "change": -1.35, "open": 9.3, "high": 9.75, "low": 8.55, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:35:57", "percent_change": -12.5581, "prev_day_close": 10.75}, {"option": "PLTR260814C00129000", "bid": 6.65, "bid_size": 26.0, "ask": 7.15, "ask_size": 22.0, "iv": 0.9391, "open_interest": 153.0, "volume": 241.0, "delta": 0.4784, "gamma": 0.019, "vega": 0.0872, "theta": -0.3843, "rho": 0.0189, "theo": 7.0083, "change": 1.5, "open": 6.37, "high": 7.15, "low": 6.05, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 28.0374, "prev_day_close": 5.35000014305115}, {"option": "PLTR260814P00129000", "bid": 9.75, "bid_size": 23.0, "ask": 10.15, "ask_size": 39.0, "iv": 0.9503, "open_interest": 75.0, "volume": 9.0, "delta": -0.523, "gamma": 0.0191, "vega": 0.0871, "theta": -0.3852, "rho": -0.0212, "theo": 9.961, "change": -1.47, "open": 9.85, "high": 10.1, "low": 9.71, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -12.8384, "prev_day_close": 11.4500002861023}, {"option": "PLTR260814C00130000", "bid": 6.5, "bid_size": 1.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.9509, "open_interest": 1180.0, "volume": 2694.0, "delta": 0.4599, "gamma": 0.019, "vega": 0.0868, "theta": -0.3828, "rho": 0.0182, "theo": 6.606, "change": 1.7, "open": 6.45, "high": 6.75, "low": 5.3, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 34.0, "prev_day_close": 5.0}, {"option": "PLTR260814P00130000", "bid": 10.25, "bid_size": 52.0, "ask": 10.75, "ask_size": 51.0, "iv": 0.9449, "open_interest": 1512.0, "volume": 201.0, "delta": -0.5414, "gamma": 0.019, "vega": 0.0868, "theta": -0.3836, "rho": -0.0221, "theo": 10.5583, "change": -1.56, "open": 10.7, "high": 11.3, "low": 9.65, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -12.9461, "prev_day_close": 12.0499997138977}, {"option": "PLTR260814C00131000", "bid": 6.05, "bid_size": 21.0, "ask": 6.35, "ask_size": 17.0, "iv": 0.9491, "open_interest": 168.0, "volume": 99.0, "delta": 0.4417, "gamma": 0.0189, "vega": 0.0863, "theta": -0.3804, "rho": 0.0175, "theo": 6.2211, "change": 1.515, "open": 5.8, "high": 6.29, "low": 5.31, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 32.4064, "prev_day_close": 4.67499995231628}, {"option": "PLTR260814P00131000", "bid": 11.0, "bid_size": 31.0, "ask": 11.35, "ask_size": 23.0, "iv": 0.9518, "open_interest": 72.0, "volume": 7.0, "delta": -0.5597, "gamma": 0.0189, "vega": 0.0862, "theta": -0.3812, "rho": -0.0222, "theo": 11.1734, "change": -1.575, "open": 10.95, "high": 11.49, "low": 10.95, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -12.3772, "prev_day_close": 12.7249999046326}, {"option": "PLTR260814C00132000", "bid": 5.3, "bid_size": 29.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.9278, "open_interest": 268.0, "volume": 313.0, "delta": 0.4237, "gamma": 0.0187, "vega": 0.0857, "theta": -0.3772, "rho": 0.0168, "theo": 5.8533, "change": 1.32, "open": 5.45, "high": 5.94, "low": 4.75, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 30.3448, "prev_day_close": 4.35000014305115}, {"option": "PLTR260814P00132000", "bid": 11.55, "bid_size": 85.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.9479, "open_interest": 243.0, "volume": 51.0, "delta": -0.5778, "gamma": 0.0188, "vega": 0.0856, "theta": -0.3778, "rho": -0.023, "theo": 11.8062, "change": -1.705, "open": 11.52, "high": 11.77, "low": 11.07, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -12.6531, "prev_day_close": 13.4749999046326}, {"option": "PLTR260814C00133000", "bid": 5.45, "bid_size": 6.0, "ask": 5.65, "ask_size": 24.0, "iv": 0.9571, "open_interest": 256.0, "volume": 197.0, "delta": 0.406, "gamma": 0.0186, "vega": 0.0848, "theta": -0.3732, "rho": 0.0162, "theo": 5.5019, "change": 1.37, "open": 5.3, "high": 5.6, "low": 4.5, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 33.8272, "prev_day_close": 4.04999995231628}, {"option": "PLTR260814P00133000", "bid": 12.25, "bid_size": 56.0, "ask": 12.65, "ask_size": 53.0, "iv": 0.9508, "open_interest": 95.0, "volume": 23.0, "delta": -0.5955, "gamma": 0.0186, "vega": 0.0847, "theta": -0.3737, "rho": -0.0236, "theo": 12.4548, "change": -1.755, "open": 12.46, "high": 12.71, "low": 12.32, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-08-03T15:47:09", "percent_change": -12.381, "prev_day_close": 14.1750001907349}, {"option": "PLTR260814C00134000", "bid": 5.0, "bid_size": 40.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.9492, "open_interest": 611.0, "volume": 410.0, "delta": 0.3886, "gamma": 0.0183, "vega": 0.0838, "theta": -0.3685, "rho": 0.0155, "theo": 5.1671, "change": 1.39, "open": 4.7, "high": 5.22, "low": 4.2, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 37.0667, "prev_day_close": 3.75}, {"option": "PLTR260814P00134000", "bid": 12.9, "bid_size": 23.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.9489, "open_interest": 339.0, "volume": 251.0, "delta": -0.613, "gamma": 0.0184, "vega": 0.0838, "theta": -0.3689, "rho": -0.0245, "theo": 13.1198, "change": -1.78, "open": 12.6, "high": 13.43, "low": 12.6, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -11.9865, "prev_day_close": 14.8499999046326}, {"option": "PLTR260814C00135000", "bid": 4.8, "bid_size": 1.0, "ask": 4.95, "ask_size": 16.0, "iv": 0.9543, "open_interest": 956.0, "volume": 1835.0, "delta": 0.3716, "gamma": 0.0181, "vega": 0.0827, "theta": -0.363, "rho": 0.0149, "theo": 4.8485, "change": 1.425, "open": 4.61, "high": 4.95, "low": 3.87, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 41.0072, "prev_day_close": 3.47500002384186}, {"option": "PLTR260814P00135000", "bid": 13.55, "bid_size": 17.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.9479, "open_interest": 167.0, "volume": 213.0, "delta": -0.6301, "gamma": 0.0182, "vega": 0.0824, "theta": -0.3633, "rho": -0.0246, "theo": 13.8015, "change": -1.845, "open": 14.0, "high": 14.0, "low": 13.56, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -11.808, "prev_day_close": 15.625}, {"option": "PLTR260814C00136000", "bid": 4.45, "bid_size": 41.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.9545, "open_interest": 374.0, "volume": 195.0, "delta": 0.3549, "gamma": 0.0178, "vega": 0.0814, "theta": -0.357, "rho": 0.0142, "theo": 4.5456, "change": 1.325, "open": 4.35, "high": 4.61, "low": 3.72, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 40.458, "prev_day_close": 3.27499997615814}, {"option": "PLTR260814P00136000", "bid": 14.25, "bid_size": 23.0, "ask": 14.75, "ask_size": 42.0, "iv": 0.951, "open_interest": 116.0, "volume": 77.0, "delta": -0.6468, "gamma": 0.0179, "vega": 0.0812, "theta": -0.3571, "rho": -0.0252, "theo": 14.4994, "change": -1.785, "open": 13.95, "high": 14.54, "low": 13.95, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-08-03T14:46:42", "percent_change": -10.9341, "prev_day_close": 16.3249998092651}, {"option": "PLTR260814C00137000", "bid": 4.2, "bid_size": 24.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.956, "open_interest": 401.0, "volume": 162.0, "delta": 0.3386, "gamma": 0.0175, "vega": 0.08, "theta": -0.3503, "rho": 0.0136, "theo": 4.2579, "change": 1.28, "open": 3.78, "high": 4.32, "low": 3.44, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 42.3841, "prev_day_close": 3.01999998092651}, {"option": "PLTR260814P00137000", "bid": 14.95, "bid_size": 13.0, "ask": 15.45, "ask_size": 18.0, "iv": 0.9492, "open_interest": 50.0, "volume": 190.0, "delta": -0.6632, "gamma": 0.0176, "vega": 0.0798, "theta": -0.3504, "rho": -0.0256, "theo": 15.2119, "change": -2.235, "open": 15.25, "high": 15.3, "low": 14.94, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-08-03T13:43:50", "percent_change": -13.0131, "prev_day_close": 17.1750001907349}, {"option": "PLTR260814C00138000", "bid": 3.9, "bid_size": 48.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.9525, "open_interest": 153.0, "volume": 433.0, "delta": 0.3227, "gamma": 0.0172, "vega": 0.0785, "theta": -0.3431, "rho": 0.013, "theo": 3.9852, "change": 1.195, "open": 3.55, "high": 4.1, "low": 3.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 42.4512, "prev_day_close": 2.81499993801117}, {"option": "PLTR260814P00138000", "bid": 15.25, "bid_size": 16.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.923, "open_interest": 19.0, "volume": 43.0, "delta": -0.6791, "gamma": 0.0172, "vega": 0.0783, "theta": -0.3431, "rho": -0.0265, "theo": 15.9393, "change": -1.95, "open": 15.36, "high": 16.07, "low": 15.36, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T14:01:19", "percent_change": -10.8939, "prev_day_close": 17.9000005722046}, {"option": "PLTR260814C00139000", "bid": 3.6, "bid_size": 32.0, "ask": 3.85, "ask_size": 24.0, "iv": 0.9502, "open_interest": 186.0, "volume": 278.0, "delta": 0.3073, "gamma": 0.0168, "vega": 0.0768, "theta": -0.3354, "rho": 0.0124, "theo": 3.7272, "change": 0.995, "open": 3.0, "high": 3.75, "low": 3.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 38.1958, "prev_day_close": 2.60500001907349}, {"option": "PLTR260814P00139000", "bid": 16.35, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.9495, "open_interest": 52.0, "volume": 304.0, "delta": -0.6947, "gamma": 0.0169, "vega": 0.0764, "theta": -0.3353, "rho": -0.0264, "theo": 16.6818, "change": -2.1, "open": 17.02, "high": 17.14, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T15:15:52", "percent_change": -11.2299, "prev_day_close": 18.6999998092651}, {"option": "PLTR260814C00140000", "bid": 3.45, "bid_size": 1.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.9559, "open_interest": 1461.0, "volume": 3961.0, "delta": 0.2922, "gamma": 0.0164, "vega": 0.0751, "theta": -0.3273, "rho": 0.0118, "theo": 3.4832, "change": 1.17, "open": 3.85, "high": 3.85, "low": 2.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 48.1481, "prev_day_close": 2.4300000667572}, {"option": "PLTR260814P00140000", "bid": 16.8, "bid_size": 5.0, "ask": 17.75, "ask_size": 5.0, "iv": 0.9283, "open_interest": 204.0, "volume": 357.0, "delta": -0.7097, "gamma": 0.0165, "vega": 0.0748, "theta": -0.327, "rho": -0.0269, "theo": 17.4389, "change": -1.78, "open": 17.19, "high": 17.91, "low": 17.19, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-08-03T15:40:25", "percent_change": -9.10486, "prev_day_close": 19.5499992370605}, {"option": "PLTR260814C00141000", "bid": 3.15, "bid_size": 28.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.9533, "open_interest": 185.0, "volume": 333.0, "delta": 0.2777, "gamma": 0.016, "vega": 0.0733, "theta": -0.3189, "rho": 0.0112, "theo": 3.2528, "change": 1.005, "open": 2.75, "high": 3.3, "low": 2.38, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 44.7661, "prev_day_close": 2.24500000476837}, {"option": "PLTR260814P00141000", "bid": 17.25, "bid_size": 21.0, "ask": 19.3, "ask_size": 21.0, "iv": 0.9593, "open_interest": 13.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0161, "vega": 0.073, "theta": -0.3185, "rho": -0.0273, "theo": 18.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-07-30T15:25:33", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "PLTR260814C00142000", "bid": 2.92, "bid_size": 26.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.9537, "open_interest": 268.0, "volume": 166.0, "delta": 0.2636, "gamma": 0.0156, "vega": 0.0714, "theta": -0.3102, "rho": 0.0107, "theo": 3.0356, "change": 0.915, "open": 2.84, "high": 3.07, "low": 2.39, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 44.0964, "prev_day_close": 2.07499992847443}, {"option": "PLTR260814P00142000", "bid": 18.0, "bid_size": 20.0, "ask": 20.15, "ask_size": 20.0, "iv": 0.9619, "open_interest": 12.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0157, "vega": 0.0712, "theta": -0.3097, "rho": -0.028, "theo": 18.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-07-31T13:48:12", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "PLTR260814C00143000", "bid": 2.71, "bid_size": 51.0, "ask": 2.98, "ask_size": 33.0, "iv": 0.9523, "open_interest": 271.0, "volume": 127.0, "delta": 0.25, "gamma": 0.0152, "vega": 0.0694, "theta": -0.3012, "rho": 0.0101, "theo": 2.8312, "change": 0.915, "open": 2.72, "high": 2.85, "low": 2.03, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 47.5325, "prev_day_close": 1.92500001192093}, {"option": "PLTR260814P00143000", "bid": 18.9, "bid_size": 7.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.9665, "open_interest": 2.0, "volume": 1.0, "delta": -0.7522, "gamma": 0.0153, "vega": 0.0689, "theta": -0.3006, "rho": -0.0278, "theo": 19.7882, "change": -1.875, "open": 20.15, "high": 20.15, "low": 20.15, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T13:06:57", "percent_change": -8.51306, "prev_day_close": 22.0250005722046}, {"option": "PLTR260814C00144000", "bid": 2.52, "bid_size": 44.0, "ask": 2.74, "ask_size": 43.0, "iv": 0.949, "open_interest": 20.0, "volume": 75.0, "delta": 0.2369, "gamma": 0.0148, "vega": 0.0675, "theta": -0.292, "rho": 0.0096, "theo": 2.639, "change": 0.845, "open": 2.2, "high": 2.66, "low": 1.88, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 47.8754, "prev_day_close": 1.76499998569489}, {"option": "PLTR260814P00144000", "bid": 19.65, "bid_size": 11.0, "ask": 21.75, "ask_size": 20.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0148, "vega": 0.067, "theta": -0.2913, "rho": -0.0282, "theo": 20.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "PLTR260814C00145000", "bid": 2.44, "bid_size": 1.0, "ask": 2.59, "ask_size": 12.0, "iv": 0.9592, "open_interest": 795.0, "volume": 1676.0, "delta": 0.2243, "gamma": 0.0143, "vega": 0.0654, "theta": -0.2826, "rho": 0.0091, "theo": 2.4585, "change": 0.95, "open": 2.33, "high": 2.59, "low": 1.81, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 57.9268, "prev_day_close": 1.63999998569489}, {"option": "PLTR260814P00145000", "bid": 20.7, "bid_size": 23.0, "ask": 21.95, "ask_size": 9.0, "iv": 0.9362, "open_interest": 57.0, "volume": 49.0, "delta": -0.778, "gamma": 0.0144, "vega": 0.0651, "theta": -0.2819, "rho": -0.0285, "theo": 21.4176, "change": -2.325, "open": 21.68, "high": 22.1, "low": 21.4, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -9.79979, "prev_day_close": 23.7250003814697}, {"option": "PLTR260814C00146000", "bid": 2.18, "bid_size": 51.0, "ask": 2.38, "ask_size": 37.0, "iv": 0.9494, "open_interest": 14.0, "volume": 254.0, "delta": 0.2121, "gamma": 0.0139, "vega": 0.0634, "theta": -0.2732, "rho": 0.0086, "theo": 2.2891, "change": 0.785, "open": 1.86, "high": 2.3, "low": 1.79, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 51.8152, "prev_day_close": 1.51499998569489}, {"option": "PLTR260814P00146000", "bid": 21.9, "bid_size": 8.0, "ask": 22.85, "ask_size": 25.0, "iv": 0.9668, "open_interest": 0.0, "volume": 40.0, "delta": -0.7902, "gamma": 0.0139, "vega": 0.0629, "theta": -0.2724, "rho": -0.0288, "theo": 22.2489, "change": -1.915, "open": 22.76, "high": 22.79, "low": 22.67, "tick": "no_change", "last_trade_price": 22.71, "last_trade_time": "2026-08-03T11:43:21", "percent_change": -7.77665, "prev_day_close": 24.625}, {"option": "PLTR260814C00147000", "bid": 2.09, "bid_size": 43.0, "ask": 2.22, "ask_size": 40.0, "iv": 0.9552, "open_interest": 166.0, "volume": 256.0, "delta": 0.2005, "gamma": 0.0134, "vega": 0.0613, "theta": -0.2638, "rho": 0.0081, "theo": 2.1306, "change": 0.725, "open": 1.64, "high": 2.17, "low": 1.6, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 51.9713, "prev_day_close": 1.39499998092651}, {"option": "PLTR260814P00147000", "bid": 21.25, "bid_size": 1.0, "ask": 24.55, "ask_size": 1.0, "iv": 0.919, "open_interest": 25.0, "volume": 40.0, "delta": -0.8019, "gamma": 0.0135, "vega": 0.0608, "theta": -0.2629, "rho": -0.0292, "theo": 23.0909, "change": -1.86, "open": 23.55, "high": 23.67, "low": 23.55, "tick": "no_change", "last_trade_price": 23.64, "last_trade_time": "2026-08-03T11:40:54", "percent_change": -7.29412, "prev_day_close": 25.5}, {"option": "PLTR260814C00148000", "bid": 1.87, "bid_size": 57.0, "ask": 2.07, "ask_size": 48.0, "iv": 0.9495, "open_interest": 12.0, "volume": 127.0, "delta": 0.1894, "gamma": 0.0129, "vega": 0.0592, "theta": -0.2543, "rho": 0.0077, "theo": 1.9824, "change": 0.65, "open": 1.58, "high": 2.03, "low": 1.46, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 50.0, "prev_day_close": 1.30000001192093}, {"option": "PLTR260814P00148000", "bid": 22.1, "bid_size": 1.0, "ask": 25.75, "ask_size": 1.0, "iv": 0.9483, "open_interest": 0.0, "volume": 42.0, "delta": -0.8131, "gamma": 0.013, "vega": 0.0585, "theta": -0.2533, "rho": -0.0289, "theo": 23.9442, "change": -2.475, "open": 24.37, "high": 24.59, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:55:17", "percent_change": -9.34844, "prev_day_close": 26.4750003814697}, {"option": "PLTR260814C00149000", "bid": 1.75, "bid_size": 39.0, "ask": 1.93, "ask_size": 40.0, "iv": 0.9515, "open_interest": 8.0, "volume": 107.0, "delta": 0.1788, "gamma": 0.0125, "vega": 0.0571, "theta": -0.2449, "rho": 0.0073, "theo": 1.8439, "change": 0.565, "open": 1.41, "high": 1.87, "low": 1.37, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 46.888, "prev_day_close": 1.2049999833107}, {"option": "PLTR260814P00149000", "bid": 23.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.9773, "open_interest": 0.0, "volume": 42.0, "delta": -0.8238, "gamma": 0.0126, "vega": 0.0565, "theta": -0.2438, "rho": -0.029, "theo": 24.8068, "change": -1.92, "open": 25.25, "high": 25.49, "low": 25.16, "tick": "no_change", "last_trade_price": 25.43, "last_trade_time": "2026-08-03T11:37:20", "percent_change": -7.02011, "prev_day_close": 27.3499994277954}, {"option": "PLTR260814C00150000", "bid": 1.73, "bid_size": 1.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.9575, "open_interest": 3280.0, "volume": 6404.0, "delta": 0.1687, "gamma": 0.012, "vega": 0.055, "theta": -0.2355, "rho": 0.0069, "theo": 1.7146, "change": 0.62, "open": 1.47, "high": 1.75, "low": 1.19, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 56.3636, "prev_day_close": 1.10000002384186}, {"option": "PLTR260814P00150000", "bid": 24.85, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.0104, "open_interest": 250.0, "volume": 25.0, "delta": -0.834, "gamma": 0.0121, "vega": 0.0544, "theta": -0.2345, "rho": -0.0288, "theo": 25.6785, "change": -2.56, "open": 26.22, "high": 26.34, "low": 25.69, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-08-03T13:59:55", "percent_change": -9.06195, "prev_day_close": 28.25}, {"option": "PLTR260814C00152500", "bid": 1.31, "bid_size": 72.0, "ask": 1.5, "ask_size": 46.0, "iv": 0.9501, "open_interest": 79.0, "volume": 165.0, "delta": 0.1455, "gamma": 0.0109, "vega": 0.0499, "theta": -0.2128, "rho": 0.0059, "theo": 1.4288, "change": 0.49, "open": 1.27, "high": 1.45, "low": 1.08, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 53.8462, "prev_day_close": 0.909999996423721}, {"option": "PLTR260814P00152500", "bid": 26.0, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.986, "open_interest": 0.0, "volume": 5.0, "delta": -0.8574, "gamma": 0.011, "vega": 0.049, "theta": -0.2116, "rho": -0.0291, "theo": 27.8955, "change": -2.475, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:57:42", "percent_change": -8.10811, "prev_day_close": 30.5249996185303}, {"option": "PLTR260814C00155000", "bid": 1.15, "bid_size": 57.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.96, "open_interest": 3650.0, "volume": 1628.0, "delta": 0.1252, "gamma": 0.0098, "vega": 0.045, "theta": -0.1912, "rho": 0.0051, "theo": 1.1906, "change": 0.46, "open": 0.93, "high": 1.22, "low": 0.81, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 62.1622, "prev_day_close": 0.740000009536743}, {"option": "PLTR260814P00155000", "bid": 28.3, "bid_size": 16.0, "ask": 32.4, "ask_size": 14.0, "iv": 0.9997, "open_interest": 55.0, "volume": 1.0, "delta": -0.8779, "gamma": 0.0099, "vega": 0.0441, "theta": -0.19, "rho": -0.0286, "theo": 30.1606, "change": -2.365, "open": 30.51, "high": 30.51, "low": 30.51, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-08-03T11:22:57", "percent_change": -7.19392, "prev_day_close": 32.875}, {"option": "PLTR260814C00157500", "bid": 0.95, "bid_size": 44.0, "ask": 1.04, "ask_size": 33.0, "iv": 0.9621, "open_interest": 23.0, "volume": 707.0, "delta": 0.1075, "gamma": 0.0087, "vega": 0.0404, "theta": -0.1711, "rho": 0.0044, "theo": 0.9932, "change": 0.355, "open": 0.81, "high": 1.01, "low": 0.66, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 56.8, "prev_day_close": 0.625}, {"option": "PLTR260814P00157500", "bid": 30.6, "bid_size": 2.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.0184, "open_interest": 15.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0089, "vega": 0.0393, "theta": -0.1699, "rho": -0.0288, "theo": 32.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-07-31T14:55:36", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "PLTR260814C00160000", "bid": 0.83, "bid_size": 1.0, "ask": 0.91, "ask_size": 122.0, "iv": 0.9773, "open_interest": 1394.0, "volume": 1294.0, "delta": 0.0923, "gamma": 0.0078, "vega": 0.0361, "theta": -0.1527, "rho": 0.0038, "theo": 0.8303, "change": 0.33, "open": 0.71, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 63.4615, "prev_day_close": 0.520000010728836}, {"option": "PLTR260814P00160000", "bid": 33.05, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 1.0254, "open_interest": 46.0, "volume": 5.0, "delta": -0.9111, "gamma": 0.0079, "vega": 0.0349, "theta": -0.1514, "rho": -0.0273, "theo": 34.8076, "change": -2.105, "open": 35.32, "high": 35.74, "low": 35.32, "tick": "no_change", "last_trade_price": 35.72, "last_trade_time": "2026-08-03T11:59:45", "percent_change": -5.5651, "prev_day_close": 37.8249988555908}, {"option": "PLTR260814C00162500", "bid": 0.62, "bid_size": 151.0, "ask": 0.74, "ask_size": 76.0, "iv": 0.9667, "open_interest": 1.0, "volume": 155.0, "delta": 0.0794, "gamma": 0.0069, "vega": 0.0322, "theta": -0.1361, "rho": 0.0032, "theo": 0.6966, "change": 0.26, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 60.4651, "prev_day_close": 0.429999992251396}, {"option": "PLTR260814P00162500", "bid": 35.35, "bid_size": 1.0, "ask": 39.45, "ask_size": 1.0, "iv": 1.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.007, "vega": 0.0309, "theta": -0.1349, "rho": -0.0274, "theo": 37.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "PLTR260814C00165000", "bid": 0.55, "bid_size": 22.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.9742, "open_interest": 631.0, "volume": 445.0, "delta": 0.0683, "gamma": 0.0061, "vega": 0.0288, "theta": -0.1213, "rho": 0.0028, "theo": 0.5868, "change": 0.21, "open": 0.48, "high": 0.6, "low": 0.42, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 55.2632, "prev_day_close": 0.38000001013279}, {"option": "PLTR260814P00165000", "bid": 37.8, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 1.0699, "open_interest": 35.0, "volume": 1.0, "delta": -0.9355, "gamma": 0.0062, "vega": 0.0272, "theta": -0.1198, "rho": -0.0252, "theo": 39.572, "change": -2.5, "open": 40.05, "high": 40.05, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-03T10:22:09", "percent_change": -5.87544, "prev_day_close": 42.5500011444092}, {"option": "PLTR260814C00167500", "bid": 0.45, "bid_size": 123.0, "ask": 0.53, "ask_size": 85.0, "iv": 0.9831, "open_interest": 3.0, "volume": 1100.0, "delta": 0.059, "gamma": 0.0054, "vega": 0.0256, "theta": -0.1082, "rho": 0.0024, "theo": 0.497, "change": 0.165, "open": 0.45, "high": 0.49, "low": 0.37, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 52.3809, "prev_day_close": 0.315000012516975}, {"option": "PLTR260814P00167500", "bid": 40.3, "bid_size": 1.0, "ask": 44.25, "ask_size": 1.0, "iv": 1.0906, "open_interest": 0.0, "volume": 2.0, "delta": -0.9451, "gamma": 0.0056, "vega": 0.024, "theta": -0.1067, "rho": -0.0252, "theo": 41.9866, "change": -3.1, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "no_change", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T12:32:03", "percent_change": -6.88124, "prev_day_close": 45.0499992370606}, {"option": "PLTR260814C00170000", "bid": 0.38, "bid_size": 88.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.986, "open_interest": 666.0, "volume": 825.0, "delta": 0.0511, "gamma": 0.0048, "vega": 0.0229, "theta": -0.0967, "rho": 0.0021, "theo": 0.4235, "change": 0.14, "open": 0.36, "high": 0.44, "low": 0.31, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 48.2759, "prev_day_close": 0.290000006556511}, {"option": "PLTR260814P00170000", "bid": 42.7, "bid_size": 1.0, "ask": 46.45, "ask_size": 1.0, "iv": 1.0621, "open_interest": 50.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0049, "vega": 0.0212, "theta": -0.0951, "rho": -0.0238, "theo": 44.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.85, "last_trade_time": "2026-07-27T10:21:07", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "PLTR260814C00175000", "bid": 0.28, "bid_size": 90.0, "ask": 0.35, "ask_size": 82.0, "iv": 1.0143, "open_interest": 378.0, "volume": 929.0, "delta": 0.0388, "gamma": 0.0038, "vega": 0.0183, "theta": -0.0779, "rho": 0.0016, "theo": 0.3136, "change": 0.085, "open": 0.28, "high": 0.33, "low": 0.23, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 37.7778, "prev_day_close": 0.224999994039536}, {"option": "PLTR260814P00175000", "bid": 47.55, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0039, "vega": 0.0164, "theta": -0.0761, "rho": -0.022, "theo": 49.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "PLTR260814C00180000", "bid": 0.2, "bid_size": 133.0, "ask": 0.26, "ask_size": 44.0, "iv": 1.0296, "open_interest": 727.0, "volume": 931.0, "delta": 0.0301, "gamma": 0.003, "vega": 0.0148, "theta": -0.0637, "rho": 0.0012, "theo": 0.2387, "change": 0.06, "open": 0.21, "high": 0.29, "low": 0.17, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 33.3333, "prev_day_close": 0.179999999701977}, {"option": "PLTR260814P00180000", "bid": 52.55, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 1.2164, "open_interest": 1.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0031, "vega": 0.0122, "theta": -0.0612, "rho": -0.0176, "theo": 54.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-07-15T09:45:40", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "PLTR260814C00185000", "bid": 0.16, "bid_size": 121.0, "ask": 0.21, "ask_size": 36.0, "iv": 1.0585, "open_interest": 281.0, "volume": 47.0, "delta": 0.0238, "gamma": 0.0024, "vega": 0.0122, "theta": -0.053, "rho": 0.001, "theo": 0.1868, "change": 0.03, "open": 0.18, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 20.0, "prev_day_close": 0.149999998509884}, {"option": "PLTR260814P00185000", "bid": 57.5, "bid_size": 1.0, "ask": 61.55, "ask_size": 1.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0026, "vega": 0.01, "theta": -0.0502, "rho": -0.0179, "theo": 59.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "PLTR260814C00190000", "bid": 0.11, "bid_size": 138.0, "ask": 0.16, "ask_size": 3.0, "iv": 1.0705, "open_interest": 55.0, "volume": 568.0, "delta": 0.0192, "gamma": 0.002, "vega": 0.0102, "theta": -0.0447, "rho": 0.0008, "theo": 0.1499, "change": 0.025, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:56:37", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "PLTR260814P00190000", "bid": 62.45, "bid_size": 1.0, "ask": 66.15, "ask_size": 1.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0022, "vega": 0.007, "theta": -0.0407, "rho": -0.0114, "theo": 64.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "PLTR260814C00195000", "bid": 0.07, "bid_size": 78.0, "ask": 0.17, "ask_size": 157.0, "iv": 1.1096, "open_interest": 28.0, "volume": 976.0, "delta": 0.0158, "gamma": 0.0016, "vega": 0.0086, "theta": -0.0383, "rho": 0.0006, "theo": 0.1229, "change": 0.035, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:53", "percent_change": 36.8421, "prev_day_close": 0.0949999988079071}, {"option": "PLTR260814P00195000", "bid": 67.4, "bid_size": 1.0, "ask": 71.3, "ask_size": 1.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0018, "vega": 0.0055, "theta": -0.0337, "rho": -0.0116, "theo": 69.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.375}, {"option": "PLTR260814C00200000", "bid": 0.09, "bid_size": 5.0, "ask": 0.14, "ask_size": 153.0, "iv": 1.1572, "open_interest": 429.0, "volume": 2573.0, "delta": 0.0132, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0333, "rho": 0.0005, "theo": 0.1026, "change": 0.04, "open": 0.13, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:14", "percent_change": 44.4444, "prev_day_close": 0.0899999998509884}, {"option": "PLTR260814P00200000", "bid": 72.3, "bid_size": 1.0, "ask": 76.1, "ask_size": 1.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0014, "vega": 0.0044, "theta": -0.0282, "rho": -0.01, "theo": 74.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3250007629394}, {"option": "PLTR260814C00205000", "bid": 0.07, "bid_size": 19.0, "ask": 0.11, "ask_size": 73.0, "iv": 1.173, "open_interest": 5.0, "volume": 1796.0, "delta": 0.0112, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0292, "rho": 0.0004, "theo": 0.087, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 20.0, "prev_day_close": 0.0749999973922968}, {"option": "PLTR260814P00205000", "bid": 77.35, "bid_size": 1.0, "ask": 81.1, "ask_size": 1.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0012, "vega": 0.0023, "theta": -0.0236, "rho": -0.0049, "theo": 79.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "PLTR260814C00210000", "bid": 0.04, "bid_size": 131.0, "ask": 0.11, "ask_size": 146.0, "iv": 1.1963, "open_interest": 26.0, "volume": 24.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.0055, "theta": -0.0259, "rho": 0.0004, "theo": 0.0748, "change": 0.04, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:35:05", "percent_change": 66.6667, "prev_day_close": 0.0600000005215406}, {"option": "PLTR260814P00210000", "bid": 82.4, "bid_size": 1.0, "ask": 86.45, "ask_size": 1.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.002, "theta": -0.0207, "rho": -0.005, "theo": 84.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "PLTR260814C00215000", "bid": 0.02, "bid_size": 132.0, "ask": 0.11, "ask_size": 198.0, "iv": 1.2233, "open_interest": 104.0, "volume": 4.0, "delta": 0.0083, "gamma": 0.0008, "vega": 0.0049, "theta": -0.0231, "rho": 0.0003, "theo": 0.065, "change": 0.035, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:36:04", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260814P00215000", "bid": 87.4, "bid_size": 1.0, "ask": 91.5, "ask_size": 20.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0183, "rho": -0.0045, "theo": 89.1304, "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": 92.2000007629394}, {"option": "PLTR260814C00220000", "bid": 0.02, "bid_size": 172.0, "ask": 0.09, "ask_size": 148.0, "iv": 1.2455, "open_interest": 6.0, "volume": 21.0, "delta": 0.0072, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0208, "rho": 0.0003, "theo": 0.0571, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:00:18", "percent_change": 16.6667, "prev_day_close": 0.0599999995902181}, {"option": "PLTR260814P00220000", "bid": 92.4, "bid_size": 1.0, "ask": 96.2, "ask_size": 1.0, "iv": 1.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0162, "rho": -0.001, "theo": 94.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "PLTR260814C00225000", "bid": 0.02, "bid_size": 84.0, "ask": 0.08, "ask_size": 116.0, "iv": 1.2757, "open_interest": 65.0, "volume": 20.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0189, "rho": 0.0002, "theo": 0.0505, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:08:07", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "PLTR260814P00225000", "bid": 97.4, "bid_size": 1.0, "ask": 101.25, "ask_size": 1.0, "iv": 1.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0156, "rho": -0.001, "theo": 99.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "PLTR260814C00230000", "bid": 0.02, "bid_size": 224.0, "ask": 0.1, "ask_size": 205.0, "iv": 1.3433, "open_interest": 1.0, "volume": 29.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0172, "rho": 0.0002, "theo": 0.0451, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:38:57", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "PLTR260814P00230000", "bid": 102.35, "bid_size": 1.0, "ask": 106.25, "ask_size": 1.0, "iv": 1.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0004, "theta": -0.015, "rho": -0.001, "theo": 104.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.199996948242}, {"option": "PLTR260814C00235000", "bid": 0.01, "bid_size": 122.0, "ask": 0.08, "ask_size": 146.0, "iv": 1.3435, "open_interest": 4.0, "volume": 3.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0157, "rho": 0.0002, "theo": 0.0405, "change": 0.02, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 33.3333, "prev_day_close": 0.0599999995902181}, {"option": "PLTR260814P00235000", "bid": 107.4, "bid_size": 1.0, "ask": 111.35, "ask_size": 1.0, "iv": 1.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0145, "rho": -0.0009, "theo": 109.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "PLTR260814C00240000", "bid": 0.01, "bid_size": 131.0, "ask": 0.1, "ask_size": 140.0, "iv": 1.4117, "open_interest": 1.0, "volume": 2.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0144, "rho": 0.0002, "theo": 0.0366, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:59:37", "percent_change": 28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PLTR260814P00240000", "bid": 112.35, "bid_size": 1.0, "ask": 116.05, "ask_size": 1.0, "iv": 1.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.014, "rho": -0.0009, "theo": 114.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "PLTR260814C00245000", "bid": 0.01, "bid_size": 72.0, "ask": 0.13, "ask_size": 162.0, "iv": 1.4882, "open_interest": 20.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0134, "rho": 0.0002, "theo": 0.0332, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:59:50", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "PLTR260814P00245000", "bid": 117.35, "bid_size": 1.0, "ask": 121.05, "ask_size": 1.0, "iv": 1.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0138, "rho": 0.0, "theo": 119.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.275001525879}, {"option": "PLTR260814C00250000", "bid": 0.01, "bid_size": 19.0, "ask": 0.09, "ask_size": 180.0, "iv": 1.4742, "open_interest": 9.0, "volume": 16.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0124, "rho": 0.0001, "theo": 0.0303, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:43:53", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260814P00250000", "bid": 122.2, "bid_size": 1.0, "ask": 126.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.350002288818}, {"option": "PLTR260814C00255000", "bid": 0.01, "bid_size": 35.0, "ask": 0.08, "ask_size": 141.0, "iv": 1.4951, "open_interest": 2.0, "volume": 2.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0115, "rho": 0.0001, "theo": 0.0278, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "PLTR260814P00255000", "bid": 127.2, "bid_size": 18.0, "ask": 131.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 129.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.324996948242}, {"option": "PLTR260814C00260000", "bid": 0.01, "bid_size": 32.0, "ask": 0.13, "ask_size": 96.0, "iv": 1.6016, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.002, "theta": -0.0107, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:53:25", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR260814P00260000", "bid": 132.3, "bid_size": 1.0, "ask": 136.05, "ask_size": 1.0, "iv": 1.7629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-07-15T09:46:59", "percent_change": 0.0, "prev_day_close": 137.299995422363}, {"option": "PLTR260814C00265000", "bid": 0.01, "bid_size": 30.0, "ask": 0.12, "ask_size": 167.0, "iv": 1.625, "open_interest": 4.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0018, "theta": -0.01, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T09:31:23", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR260814P00265000", "bid": 137.3, "bid_size": 1.0, "ask": 141.05, "ask_size": 1.0, "iv": 1.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 139.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "PLTR260814C00270000", "bid": 0.01, "bid_size": 8.0, "ask": 0.08, "ask_size": 123.0, "iv": 1.5997, "open_interest": 2.0, "volume": 5.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0094, "rho": 0.0001, "theo": 0.0219, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:32:15", "percent_change": 40.0, "prev_day_close": 0.0500000016763806}, {"option": "PLTR260814P00270000", "bid": 142.3, "bid_size": 1.0, "ask": 146.05, "ask_size": 1.0, "iv": 1.8429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "PLTR260814C00275000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.516, "open_interest": 3.0, "volume": 56.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0089, "rho": 0.0001, "theo": 0.0204, "change": -0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR260814P00275000", "bid": 147.35, "bid_size": 1.0, "ask": 151.05, "ask_size": 1.0, "iv": 1.9293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 149.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "PLTR260821C00010000", "bid": 114.0, "bid_size": 1.0, "ask": 117.95, "ask_size": 1.0, "iv": 4.6782, "open_interest": 1044.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0054, "theo": 115.9014, "change": 3.05, "open": 115.8, "high": 115.8, "low": 115.8, "tick": "up", "last_trade_price": 115.8, "last_trade_time": "2026-08-03T15:08:59", "percent_change": 2.7051, "prev_day_close": 112.75}, {"option": "PLTR260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.5971, "open_interest": 234.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-30T15:06:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR260821C00015000", "bid": 108.75, "bid_size": 2.0, "ask": 112.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0082, "theo": 110.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-06-30T11:59:24", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "PLTR260821P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.0103, "open_interest": 114.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-06-24T13:50:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR260821C00020000", "bid": 103.8, "bid_size": 1.0, "ask": 107.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0109, "theo": 105.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.37, "last_trade_time": "2026-07-27T11:00:07", "percent_change": 0.0, "prev_day_close": 102.775001525879}, {"option": "PLTR260821P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 2.6014, "open_interest": 817.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T10:35:36", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PLTR260821C00025000", "bid": 98.8, "bid_size": 1.0, "ask": 102.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0136, "theo": 100.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-07-24T12:38:55", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "PLTR260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.2879, "open_interest": 798.0, "volume": 5.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0092, "change": -0.085, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:23:12", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "PLTR260821C00030000", "bid": 93.8, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0163, "theo": 95.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.06, "last_trade_time": "2026-07-14T14:33:26", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "PLTR260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.0337, "open_interest": 187.0, "volume": 100.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0118, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:26:02", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "PLTR260821C00035000", "bid": 88.85, "bid_size": 1.0, "ask": 92.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 21871.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.019, "theo": 90.9723, "change": 2.68, "open": 90.53, "high": 90.53, "low": 90.53, "tick": "up", "last_trade_price": 90.53, "last_trade_time": "2026-08-03T15:42:03", "percent_change": 3.05066, "prev_day_close": 87.8499984741211}, {"option": "PLTR260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.8199, "open_interest": 570.0, "volume": 4.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0043, "rho": -0.0001, "theo": 0.015, "change": -0.095, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:04", "percent_change": -90.4762, "prev_day_close": 0.105000001378357}, {"option": "PLTR260821C00040000", "bid": 83.85, "bid_size": 1.0, "ask": 87.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 409.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0218, "theo": 85.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.47, "last_trade_time": "2026-07-30T10:48:23", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "PLTR260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.7927, "open_interest": 164.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0052, "rho": -0.0001, "theo": 0.0189, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:18:09", "percent_change": -80.9524, "prev_day_close": 0.104999996721745}, {"option": "PLTR260821C00045000", "bid": 78.85, "bid_size": 1.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0245, "theo": 81.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.33, "last_trade_time": "2026-07-23T11:30:28", "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "PLTR260821P00045000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 4.0, "iv": 1.6593, "open_interest": 115.0, "volume": 6.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0063, "rho": -0.0001, "theo": 0.0238, "change": -0.035, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:37:28", "percent_change": -33.3333, "prev_day_close": 0.105000001378357}, {"option": "PLTR260821C00050000", "bid": 73.95, "bid_size": 1.0, "ask": 77.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0272, "theo": 76.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-07-31T15:25:45", "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "PLTR260821P00050000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.4971, "open_interest": 666.0, "volume": 15.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0076, "rho": -0.0002, "theo": 0.0299, "change": -0.01, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:48:39", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "PLTR260821C00055000", "bid": 68.9, "bid_size": 1.0, "ask": 72.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0298, "theo": 71.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-07-09T09:37:59", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "PLTR260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3804, "open_interest": 343.0, "volume": 8.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0092, "rho": -0.0002, "theo": 0.0378, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "PLTR260821C00060000", "bid": 63.95, "bid_size": 1.0, "ask": 68.1, "ask_size": 1.0, "iv": 1.1198, "open_interest": 43.0, "volume": 1.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0033, "theta": -0.002, "rho": 0.0325, "theo": 66.0649, "change": 2.125, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T12:03:41", "percent_change": 3.37972, "prev_day_close": 62.875}, {"option": "PLTR260821P00060000", "bid": 0.02, "bid_size": 20.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.3066, "open_interest": 4430.0, "volume": 222.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0112, "rho": -0.0003, "theo": 0.048, "change": -0.025, "open": 0.05, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:52:13", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "PLTR260821C00065000", "bid": 59.15, "bid_size": 1.0, "ask": 63.1, "ask_size": 1.0, "iv": 1.3047, "open_interest": 36.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0052, "rho": 0.0351, "theo": 61.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.93, "last_trade_time": "2026-07-21T10:29:37", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "PLTR260821P00065000", "bid": 0.01, "bid_size": 8.0, "ask": 0.09, "ask_size": 5.0, "iv": 1.205, "open_interest": 665.0, "volume": 30.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0136, "rho": -0.0004, "theo": 0.0615, "change": -0.03, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:45:00", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "PLTR260821C00070000", "bid": 54.0, "bid_size": 1.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2619.0, "volume": 2.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0089, "rho": 0.0377, "theo": 56.1205, "change": 3.225, "open": 55.23, "high": 56.2, "low": 55.23, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 6.08778, "prev_day_close": 52.9750003814697}, {"option": "PLTR260821P00070000", "bid": 0.05, "bid_size": 28.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1435, "open_interest": 3471.0, "volume": 1817.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0167, "rho": -0.0005, "theo": 0.0798, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "PLTR260821C00075000", "bid": 49.05, "bid_size": 1.0, "ask": 52.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1064.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0136, "rho": 0.0402, "theo": 51.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-07-31T13:13:15", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "PLTR260821P00075000", "bid": 0.07, "bid_size": 25.0, "ask": 0.16, "ask_size": 10.0, "iv": 1.0715, "open_interest": 2233.0, "volume": 140.0, "delta": -0.0102, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0207, "rho": -0.0007, "theo": 0.1057, "change": -0.035, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "PLTR260821C00080000", "bid": 44.1, "bid_size": 1.0, "ask": 47.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 539.0, "volume": 2.0, "delta": 0.9856, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0198, "rho": 0.0427, "theo": 46.2089, "change": 2.255, "open": 45.33, "high": 45.33, "low": 45.33, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-08-03T11:51:57", "percent_change": 5.23506, "prev_day_close": 43.0749988555908}, {"option": "PLTR260821P00080000", "bid": 0.11, "bid_size": 66.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9683, "open_interest": 4312.0, "volume": 1073.0, "delta": -0.0144, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0262, "rho": -0.001, "theo": 0.1445, "change": -0.07, "open": 0.18, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR260821C00085000", "bid": 39.0, "bid_size": 3.0, "ask": 43.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 304.0, "volume": 1.0, "delta": 0.979, "gamma": 0.002, "vega": 0.0142, "theta": -0.0285, "rho": 0.0449, "theo": 41.2836, "change": 2.81, "open": 41.11, "high": 41.11, "low": 41.11, "tick": "up", "last_trade_price": 41.11, "last_trade_time": "2026-08-03T12:33:41", "percent_change": 7.33681, "prev_day_close": 38.3000011444092}, {"option": "PLTR260821P00085000", "bid": 0.18, "bid_size": 101.0, "ask": 0.23, "ask_size": 50.0, "iv": 0.9155, "open_interest": 2268.0, "volume": 179.0, "delta": -0.0211, "gamma": 0.002, "vega": 0.0142, "theta": -0.0342, "rho": -0.0014, "theo": 0.2074, "change": -0.075, "open": 0.23, "high": 0.27, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "PLTR260821C00090000", "bid": 34.05, "bid_size": 1.0, "ask": 38.15, "ask_size": 1.0, "iv": 0.5545, "open_interest": 455.0, "volume": 2.0, "delta": 0.9678, "gamma": 0.003, "vega": 0.0202, "theta": -0.0414, "rho": 0.0468, "theo": 36.4052, "change": 2.915, "open": 36.8, "high": 36.8, "low": 36.29, "tick": "down", "last_trade_price": 36.29, "last_trade_time": "2026-08-03T15:34:08", "percent_change": 8.73408, "prev_day_close": 33.375}, {"option": "PLTR260821P00090000", "bid": 0.29, "bid_size": 68.0, "ask": 0.34, "ask_size": 29.0, "iv": 0.8622, "open_interest": 3803.0, "volume": 3983.0, "delta": -0.0322, "gamma": 0.003, "vega": 0.0203, "theta": -0.0465, "rho": -0.0022, "theo": 0.3173, "change": -0.115, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -26.4368, "prev_day_close": 0.435000002384186}, {"option": "PLTR260821C00095000", "bid": 29.7, "bid_size": 1.0, "ask": 32.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 253.0, "volume": 120.0, "delta": 0.9491, "gamma": 0.0045, "vega": 0.0293, "theta": -0.0606, "rho": 0.0482, "theo": 31.6159, "change": 2.525, "open": 30.7, "high": 31.4, "low": 30.7, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T15:09:08", "percent_change": 8.74459, "prev_day_close": 28.875}, {"option": "PLTR260821P00095000", "bid": 0.49, "bid_size": 70.0, "ask": 0.56, "ask_size": 51.0, "iv": 0.8261, "open_interest": 5552.0, "volume": 375.0, "delta": -0.051, "gamma": 0.0045, "vega": 0.0294, "theta": -0.0651, "rho": -0.0034, "theo": 0.5166, "change": -0.185, "open": 0.51, "high": 0.59, "low": 0.45, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -26.2411, "prev_day_close": 0.705000013113022}, {"option": "PLTR260821C00100000", "bid": 25.4, "bid_size": 1.0, "ask": 28.75, "ask_size": 1.0, "iv": 0.867, "open_interest": 1050.0, "volume": 91.0, "delta": 0.9185, "gamma": 0.0067, "vega": 0.0422, "theta": -0.088, "rho": 0.0486, "theo": 26.9872, "change": 2.83, "open": 28.05, "high": 28.05, "low": 25.94, "tick": "up", "last_trade_price": 26.98, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 11.7184, "prev_day_close": 24.1499996185303}, {"option": "PLTR260821P00100000", "bid": 0.88, "bid_size": 35.0, "ask": 0.93, "ask_size": 50.0, "iv": 0.8039, "open_interest": 11338.0, "volume": 4412.0, "delta": -0.0818, "gamma": 0.0068, "vega": 0.0423, "theta": -0.0919, "rho": -0.0055, "theo": 0.8769, "change": -0.27, "open": 0.82, "high": 1.02, "low": 0.82, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -22.8814, "prev_day_close": 1.18000000715256}, {"option": "PLTR260821C00105000", "bid": 21.55, "bid_size": 5.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.8226, "open_interest": 405.0, "volume": 78.0, "delta": 0.8719, "gamma": 0.0095, "vega": 0.0587, "theta": -0.1236, "rho": 0.0478, "theo": 22.624, "change": 2.3, "open": 22.95, "high": 22.95, "low": 21.88, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T14:36:49", "percent_change": 11.5, "prev_day_close": 20.0}, {"option": "PLTR260821P00105000", "bid": 1.5, "bid_size": 46.0, "ask": 1.64, "ask_size": 39.0, "iv": 0.7961, "open_interest": 8104.0, "volume": 2054.0, "delta": -0.1284, "gamma": 0.0095, "vega": 0.0589, "theta": -0.1269, "rho": -0.0086, "theo": 1.5033, "change": -0.395, "open": 1.53, "high": 1.72, "low": 1.41, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -19.7995, "prev_day_close": 1.99500000476837}, {"option": "PLTR260821C00110000", "bid": 16.75, "bid_size": 1.0, "ask": 19.05, "ask_size": 1.0, "iv": 0.6815, "open_interest": 1080.0, "volume": 153.0, "delta": 0.8082, "gamma": 0.0124, "vega": 0.0764, "theta": -0.1636, "rho": 0.0456, "theo": 18.642, "change": 2.175, "open": 18.2, "high": 19.4, "low": 17.8, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 13.4052, "prev_day_close": 16.2250003814697}, {"option": "PLTR260821P00110000", "bid": 2.55, "bid_size": 2.0, "ask": 2.69, "ask_size": 46.0, "iv": 0.7975, "open_interest": 13150.0, "volume": 4475.0, "delta": -0.1924, "gamma": 0.0124, "vega": 0.0765, "theta": -0.1664, "rho": -0.0128, "theo": 2.5125, "change": -0.6, "open": 2.35, "high": 2.79, "low": 2.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -18.75, "prev_day_close": 3.20000004768372}, {"option": "PLTR260821C00111000", "bid": 17.35, "bid_size": 6.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.7716, "open_interest": 16.0, "volume": 1.0, "delta": 0.7936, "gamma": 0.013, "vega": 0.0799, "theta": -0.1716, "rho": 0.045, "theo": 17.8988, "change": 1.925, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T13:21:03", "percent_change": 12.3994, "prev_day_close": 15.5250000953674}, {"option": "PLTR260821P00111000", "bid": 2.72, "bid_size": 27.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.7894, "open_interest": 389.0, "volume": 546.0, "delta": -0.207, "gamma": 0.013, "vega": 0.0799, "theta": -0.1743, "rho": -0.0139, "theo": 2.7674, "change": -0.725, "open": 2.85, "high": 3.0, "low": 2.59, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -20.5674, "prev_day_close": 3.52499997615814}, {"option": "PLTR260821C00112000", "bid": 16.7, "bid_size": 24.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.7759, "open_interest": 16.0, "volume": 34.0, "delta": 0.7786, "gamma": 0.0135, "vega": 0.0832, "theta": -0.1794, "rho": 0.0443, "theo": 17.1743, "change": 2.225, "open": 16.45, "high": 17.2, "low": 16.45, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T15:45:58", "percent_change": 14.958, "prev_day_close": 14.875}, {"option": "PLTR260821P00112000", "bid": 3.0, "bid_size": 52.0, "ask": 3.25, "ask_size": 30.0, "iv": 0.7949, "open_interest": 49.0, "volume": 372.0, "delta": -0.2221, "gamma": 0.0135, "vega": 0.0834, "theta": -0.182, "rho": -0.0147, "theo": 3.0414, "change": -0.725, "open": 2.94, "high": 3.2, "low": 2.9, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -18.9542, "prev_day_close": 3.82500004768372}, {"option": "PLTR260821C00113000", "bid": 15.5, "bid_size": 15.0, "ask": 17.25, "ask_size": 7.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.014, "vega": 0.0864, "theta": -0.187, "rho": 0.0436, "theo": 16.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "PLTR260821P00113000", "bid": 3.25, "bid_size": 49.0, "ask": 3.55, "ask_size": 81.0, "iv": 0.7934, "open_interest": 40.0, "volume": 315.0, "delta": -0.2377, "gamma": 0.014, "vega": 0.0866, "theta": -0.1894, "rho": -0.0158, "theo": 3.3343, "change": -0.825, "open": 3.09, "high": 3.45, "low": 3.09, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -19.7605, "prev_day_close": 4.17499995231628}, {"option": "PLTR260821C00114000", "bid": 15.3, "bid_size": 8.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.7777, "open_interest": 4.0, "volume": 7.0, "delta": 0.7471, "gamma": 0.0145, "vega": 0.0895, "theta": -0.1943, "rho": 0.0429, "theo": 15.7813, "change": 2.15, "open": 15.58, "high": 16.25, "low": 15.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T14:26:48", "percent_change": 15.9259, "prev_day_close": 13.5}, {"option": "PLTR260821P00114000", "bid": 3.55, "bid_size": 36.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.7929, "open_interest": 74.0, "volume": 57.0, "delta": -0.2537, "gamma": 0.0145, "vega": 0.0896, "theta": -0.1967, "rho": -0.0169, "theo": 3.6455, "change": -0.865, "open": 3.42, "high": 3.79, "low": 3.42, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-08-03T15:56:17", "percent_change": -19.116, "prev_day_close": 4.52499985694885}, {"option": "PLTR260821C00115000", "bid": 14.7, "bid_size": 9.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.7811, "open_interest": 1934.0, "volume": 292.0, "delta": 0.7308, "gamma": 0.0149, "vega": 0.0924, "theta": -0.2013, "rho": 0.0421, "theo": 15.1128, "change": 2.15, "open": 14.9, "high": 15.42, "low": 14.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 16.6667, "prev_day_close": 12.9000000953674}, {"option": "PLTR260821P00115000", "bid": 3.9, "bid_size": 40.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7906, "open_interest": 10893.0, "volume": 1161.0, "delta": -0.2701, "gamma": 0.015, "vega": 0.0926, "theta": -0.2035, "rho": -0.0182, "theo": 3.9751, "change": -1.0, "open": 4.0, "high": 4.3, "low": 3.65, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -20.4082, "prev_day_close": 4.90000009536743}, {"option": "PLTR260821C00116000", "bid": 13.75, "bid_size": 11.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.7691, "open_interest": 19.0, "volume": 8.0, "delta": 0.7141, "gamma": 0.0153, "vega": 0.0952, "theta": -0.2078, "rho": 0.0413, "theo": 14.4631, "change": 2.425, "open": 14.5, "high": 14.7, "low": 13.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:53:34", "percent_change": 19.7556, "prev_day_close": 12.2750000953674}, {"option": "PLTR260821P00116000", "bid": 4.2, "bid_size": 44.0, "ask": 4.55, "ask_size": 73.0, "iv": 0.7942, "open_interest": 44.0, "volume": 53.0, "delta": -0.2868, "gamma": 0.0154, "vega": 0.0953, "theta": -0.21, "rho": -0.019, "theo": 4.3247, "change": -0.895, "open": 4.5, "high": 4.7, "low": 4.19, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -16.9668, "prev_day_close": 5.27500009536743}, {"option": "PLTR260821C00117000", "bid": 13.0, "bid_size": 15.0, "ask": 14.15, "ask_size": 28.0, "iv": 0.7636, "open_interest": 19.0, "volume": 46.0, "delta": 0.6972, "gamma": 0.0157, "vega": 0.0977, "theta": -0.214, "rho": 0.0405, "theo": 13.8318, "change": 1.845, "open": 14.25, "high": 14.25, "low": 13.08, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-08-03T13:49:15", "percent_change": 15.803, "prev_day_close": 11.6750001907349}, {"option": "PLTR260821P00117000", "bid": 4.6, "bid_size": 13.0, "ask": 5.05, "ask_size": 14.0, "iv": 0.7985, "open_interest": 235.0, "volume": 785.0, "delta": -0.3038, "gamma": 0.0158, "vega": 0.0978, "theta": -0.2161, "rho": -0.02, "theo": 4.6921, "change": -0.92, "open": 5.07, "high": 5.07, "low": 4.45, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-08-03T15:55:46", "percent_change": -16.1404, "prev_day_close": 5.70000004768372}, {"option": "PLTR260821C00118000", "bid": 12.3, "bid_size": 1.0, "ask": 14.05, "ask_size": 5.0, "iv": 0.7866, "open_interest": 74.0, "volume": 14.0, "delta": 0.68, "gamma": 0.0161, "vega": 0.1001, "theta": -0.2197, "rho": 0.0397, "theo": 13.2186, "change": 2.35, "open": 12.8, "high": 13.67, "low": 12.55, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 21.0762, "prev_day_close": 11.1500000953674}, {"option": "PLTR260821P00118000", "bid": 5.0, "bid_size": 29.0, "ask": 5.45, "ask_size": 61.0, "iv": 0.8057, "open_interest": 94.0, "volume": 192.0, "delta": -0.321, "gamma": 0.0162, "vega": 0.1001, "theta": -0.2217, "rho": -0.0213, "theo": 5.0774, "change": -0.995, "open": 5.25, "high": 5.33, "low": 4.95, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -16.2449, "prev_day_close": 6.125}, {"option": "PLTR260821C00119000", "bid": 11.7, "bid_size": 11.0, "ask": 12.95, "ask_size": 20.0, "iv": 0.7651, "open_interest": 172.0, "volume": 33.0, "delta": 0.6627, "gamma": 0.0164, "vega": 0.1022, "theta": -0.225, "rho": 0.0388, "theo": 12.6238, "change": 1.755, "open": 12.11, "high": 12.42, "low": 12.07, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T15:43:39", "percent_change": 16.5176, "prev_day_close": 10.625}, {"option": "PLTR260821P00119000", "bid": 5.35, "bid_size": 44.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.7962, "open_interest": 455.0, "volume": 311.0, "delta": -0.3384, "gamma": 0.0165, "vega": 0.1024, "theta": -0.2268, "rho": -0.0221, "theo": 5.4814, "change": -1.075, "open": 5.33, "high": 5.7, "low": 5.33, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -16.3498, "prev_day_close": 6.57500004768372}, {"option": "PLTR260821C00120000", "bid": 11.9, "bid_size": 28.0, "ask": 12.3, "ask_size": 26.0, "iv": 0.7979, "open_interest": 3749.0, "volume": 948.0, "delta": 0.6452, "gamma": 0.0167, "vega": 0.1042, "theta": -0.2297, "rho": 0.0379, "theo": 12.0471, "change": 1.985, "open": 12.35, "high": 12.46, "low": 10.79, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 19.7022, "prev_day_close": 10.0749998092651}, {"option": "PLTR260821P00120000", "bid": 5.85, "bid_size": 37.0, "ask": 6.15, "ask_size": 67.0, "iv": 0.802, "open_interest": 7761.0, "volume": 1859.0, "delta": -0.356, "gamma": 0.0168, "vega": 0.1043, "theta": -0.2315, "rho": -0.0234, "theo": 5.904, "change": -1.04, "open": 5.3, "high": 6.55, "low": 5.3, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -14.8571, "prev_day_close": 7.0}, {"option": "PLTR260821C00121000", "bid": 11.3, "bid_size": 6.0, "ask": 11.75, "ask_size": 10.0, "iv": 0.7971, "open_interest": 72.0, "volume": 41.0, "delta": 0.6276, "gamma": 0.017, "vega": 0.1059, "theta": -0.2339, "rho": 0.037, "theo": 11.4881, "change": 2.045, "open": 11.5, "high": 11.6, "low": 10.65, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-08-03T15:48:33", "percent_change": 21.4698, "prev_day_close": 9.52500009536743}, {"option": "PLTR260821P00121000", "bid": 6.2, "bid_size": 36.0, "ask": 6.55, "ask_size": 13.0, "iv": 0.7965, "open_interest": 595.0, "volume": 102.0, "delta": -0.3736, "gamma": 0.017, "vega": 0.1059, "theta": -0.2356, "rho": -0.0245, "theo": 6.3439, "change": -1.25, "open": 6.5, "high": 6.55, "low": 6.25, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:51:09", "percent_change": -16.5563, "prev_day_close": 7.54999995231628}, {"option": "PLTR260821C00122000", "bid": 10.65, "bid_size": 12.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.7922, "open_interest": 228.0, "volume": 107.0, "delta": 0.6099, "gamma": 0.0172, "vega": 0.1074, "theta": -0.2376, "rho": 0.036, "theo": 10.9468, "change": 1.89, "open": 11.1, "high": 11.33, "low": 9.9, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 20.884, "prev_day_close": 9.0499997138977}, {"option": "PLTR260821P00122000", "bid": 6.65, "bid_size": 35.0, "ask": 7.05, "ask_size": 34.0, "iv": 0.7988, "open_interest": 215.0, "volume": 112.0, "delta": -0.3914, "gamma": 0.0173, "vega": 0.1074, "theta": -0.2392, "rho": -0.0258, "theo": 6.8012, "change": -1.19, "open": 7.01, "high": 7.05, "low": 6.43, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -14.7826, "prev_day_close": 8.0499997138977}, {"option": "PLTR260821C00123000", "bid": 10.3, "bid_size": 26.0, "ask": 10.65, "ask_size": 26.0, "iv": 0.7996, "open_interest": 362.0, "volume": 186.0, "delta": 0.5921, "gamma": 0.0174, "vega": 0.1086, "theta": -0.2408, "rho": 0.0351, "theo": 10.4232, "change": 1.76, "open": 10.8, "high": 10.8, "low": 9.45, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-08-03T15:55:52", "percent_change": 20.5848, "prev_day_close": 8.5499997138977}, {"option": "PLTR260821P00123000", "bid": 7.15, "bid_size": 32.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.7993, "open_interest": 242.0, "volume": 134.0, "delta": -0.4092, "gamma": 0.0175, "vega": 0.1087, "theta": -0.2422, "rho": -0.0266, "theo": 7.277, "change": -1.16, "open": 7.55, "high": 7.62, "low": 6.9, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -13.5672, "prev_day_close": 8.5499997138977}, {"option": "PLTR260821C00124000", "bid": 9.6, "bid_size": 28.0, "ask": 10.2, "ask_size": 25.0, "iv": 0.7938, "open_interest": 494.0, "volume": 133.0, "delta": 0.5744, "gamma": 0.0175, "vega": 0.1097, "theta": -0.2434, "rho": 0.0341, "theo": 9.9171, "change": 1.8, "open": 9.55, "high": 10.13, "low": 8.98, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 22.2222, "prev_day_close": 8.09999990463257}, {"option": "PLTR260821P00124000", "bid": 7.6, "bid_size": 53.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.7981, "open_interest": 490.0, "volume": 136.0, "delta": -0.4271, "gamma": 0.0176, "vega": 0.1097, "theta": -0.2447, "rho": -0.0277, "theo": 7.7704, "change": -1.35, "open": 8.0, "high": 8.0, "low": 7.4, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -14.8352, "prev_day_close": 9.09999990463257}, {"option": "PLTR260821C00125000", "bid": 9.4, "bid_size": 7.0, "ask": 9.65, "ask_size": 38.0, "iv": 0.8046, "open_interest": 5518.0, "volume": 1744.0, "delta": 0.5566, "gamma": 0.0177, "vega": 0.1105, "theta": -0.2454, "rho": 0.0332, "theo": 9.428, "change": 1.715, "open": 9.0, "high": 9.72, "low": 8.25, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 22.3453, "prev_day_close": 7.67499995231628}, {"option": "PLTR260821P00125000", "bid": 8.15, "bid_size": 26.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.7998, "open_interest": 15339.0, "volume": 1811.0, "delta": -0.4449, "gamma": 0.0177, "vega": 0.1105, "theta": -0.2467, "rho": -0.0288, "theo": 8.2806, "change": -1.3, "open": 7.85, "high": 9.0, "low": 7.65, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -13.4715, "prev_day_close": 9.65000009536743}, {"option": "PLTR260821C00126000", "bid": 8.85, "bid_size": 6.0, "ask": 9.15, "ask_size": 5.0, "iv": 0.8001, "open_interest": 292.0, "volume": 585.0, "delta": 0.5389, "gamma": 0.0177, "vega": 0.1111, "theta": -0.2469, "rho": 0.0322, "theo": 8.9561, "change": 1.75, "open": 8.0, "high": 9.3, "low": 7.25, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 24.1379, "prev_day_close": 7.25}, {"option": "PLTR260821P00126000", "bid": 8.65, "bid_size": 33.0, "ask": 9.05, "ask_size": 29.0, "iv": 0.8, "open_interest": 868.0, "volume": 306.0, "delta": -0.4627, "gamma": 0.0178, "vega": 0.1111, "theta": -0.2481, "rho": -0.0301, "theo": 8.8075, "change": -1.5, "open": 8.45, "high": 9.25, "low": 8.15, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:52:19", "percent_change": -14.6341, "prev_day_close": 10.25}, {"option": "PLTR260821C00127000", "bid": 7.9, "bid_size": 918.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.7784, "open_interest": 2464.0, "volume": 276.0, "delta": 0.5213, "gamma": 0.0178, "vega": 0.1115, "theta": -0.2479, "rho": 0.0312, "theo": 8.5012, "change": 1.675, "open": 7.95, "high": 8.83, "low": 7.42, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 24.5421, "prev_day_close": 6.82500004768372}, {"option": "PLTR260821P00127000", "bid": 9.15, "bid_size": 36.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.7984, "open_interest": 116.0, "volume": 115.0, "delta": -0.4804, "gamma": 0.0179, "vega": 0.1114, "theta": -0.2489, "rho": -0.0308, "theo": 9.3524, "change": -1.545, "open": 9.55, "high": 9.8, "low": 8.74, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -14.2069, "prev_day_close": 10.875}, {"option": "PLTR260821C00128000", "bid": 7.95, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.7977, "open_interest": 294.0, "volume": 311.0, "delta": 0.5037, "gamma": 0.0178, "vega": 0.1116, "theta": -0.2483, "rho": 0.0302, "theo": 8.0632, "change": 1.55, "open": 6.8, "high": 8.25, "low": 6.8, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 24.031, "prev_day_close": 6.45000004768372}, {"option": "PLTR260821P00128000", "bid": 9.8, "bid_size": 31.0, "ask": 10.15, "ask_size": 31.0, "iv": 0.8021, "open_interest": 62.0, "volume": 46.0, "delta": -0.498, "gamma": 0.0179, "vega": 0.1116, "theta": -0.2492, "rho": -0.0319, "theo": 9.9142, "change": -1.535, "open": 9.75, "high": 10.3, "low": 9.5, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -13.4354, "prev_day_close": 11.4250001907349}, {"option": "PLTR260821C00129000", "bid": 7.65, "bid_size": 1.0, "ask": 7.85, "ask_size": 28.0, "iv": 0.8065, "open_interest": 371.0, "volume": 113.0, "delta": 0.4863, "gamma": 0.0178, "vega": 0.1116, "theta": -0.2482, "rho": 0.0293, "theo": 7.6416, "change": 1.535, "open": 7.65, "high": 7.85, "low": 6.75, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 25.2675, "prev_day_close": 6.07500004768372}, {"option": "PLTR260821P00129000", "bid": 10.3, "bid_size": 36.0, "ask": 10.75, "ask_size": 38.0, "iv": 0.7997, "open_interest": 64.0, "volume": 112.0, "delta": -0.5155, "gamma": 0.0179, "vega": 0.1115, "theta": -0.2491, "rho": -0.0329, "theo": 10.4922, "change": -1.7, "open": 9.9, "high": 10.76, "low": 9.9, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:27:53", "percent_change": -14.0496, "prev_day_close": 12.0999999046326}, {"option": "PLTR260821C00130000", "bid": 7.2, "bid_size": 29.0, "ask": 7.45, "ask_size": 28.0, "iv": 0.8048, "open_interest": 10306.0, "volume": 3654.0, "delta": 0.4691, "gamma": 0.0178, "vega": 0.1113, "theta": -0.2476, "rho": 0.0283, "theo": 7.2364, "change": 1.515, "open": 7.0, "high": 7.55, "low": 6.1, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 26.4629, "prev_day_close": 5.72500014305115}, {"option": "PLTR260821P00130000", "bid": 11.0, "bid_size": 32.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.8026, "open_interest": 14837.0, "volume": 1137.0, "delta": -0.5329, "gamma": 0.0179, "vega": 0.1112, "theta": -0.2484, "rho": -0.0342, "theo": 11.0862, "change": -1.635, "open": 10.45, "high": 11.85, "low": 10.35, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -12.8487, "prev_day_close": 12.7250003814697}, {"option": "PLTR260821C00131000", "bid": 6.8, "bid_size": 40.0, "ask": 7.05, "ask_size": 42.0, "iv": 0.8039, "open_interest": 247.0, "volume": 160.0, "delta": 0.452, "gamma": 0.0177, "vega": 0.1108, "theta": -0.2466, "rho": 0.0273, "theo": 6.8475, "change": 1.4, "open": 6.6, "high": 7.05, "low": 6.11, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 25.9259, "prev_day_close": 5.40000009536743}, {"option": "PLTR260821P00131000", "bid": 11.45, "bid_size": 25.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.7971, "open_interest": 758.0, "volume": 11.0, "delta": -0.55, "gamma": 0.0178, "vega": 0.1106, "theta": -0.2472, "rho": -0.0348, "theo": 11.6973, "change": -1.65, "open": 11.95, "high": 12.42, "low": 11.3, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T14:01:55", "percent_change": -12.3134, "prev_day_close": 13.4000000953674}, {"option": "PLTR260821C00132000", "bid": 6.4, "bid_size": 19.0, "ask": 6.65, "ask_size": 18.0, "iv": 0.8015, "open_interest": 220.0, "volume": 138.0, "delta": 0.4352, "gamma": 0.0176, "vega": 0.1101, "theta": -0.245, "rho": 0.0264, "theo": 6.4746, "change": 1.5, "open": 5.9, "high": 6.62, "low": 5.8, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 29.703, "prev_day_close": 5.04999995231628}, {"option": "PLTR260821P00132000", "bid": 12.1, "bid_size": 24.0, "ask": 12.55, "ask_size": 11.0, "iv": 0.7969, "open_interest": 124.0, "volume": 5.0, "delta": -0.5669, "gamma": 0.0177, "vega": 0.11, "theta": -0.2456, "rho": -0.0358, "theo": 12.3246, "change": -1.91, "open": 12.65, "high": 12.65, "low": 12.19, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-08-03T15:05:01", "percent_change": -13.5461, "prev_day_close": 14.0999999046326}, {"option": "PLTR260821C00133000", "bid": 6.05, "bid_size": 30.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.8021, "open_interest": 210.0, "volume": 214.0, "delta": 0.4186, "gamma": 0.0174, "vega": 0.1093, "theta": -0.2431, "rho": 0.0254, "theo": 6.1174, "change": 1.375, "open": 5.5, "high": 6.3, "low": 5.4, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 28.7958, "prev_day_close": 4.77500009536743}, {"option": "PLTR260821P00133000", "bid": 12.8, "bid_size": 21.0, "ask": 13.25, "ask_size": 22.0, "iv": 0.8022, "open_interest": 187.0, "volume": 10.0, "delta": -0.5836, "gamma": 0.0176, "vega": 0.1091, "theta": -0.2435, "rho": -0.0365, "theo": 12.9673, "change": -1.835, "open": 12.73, "high": 13.44, "low": 12.73, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -12.4196, "prev_day_close": 14.7750000953674}, {"option": "PLTR260821C00134000", "bid": 5.65, "bid_size": 13.0, "ask": 5.95, "ask_size": 9.0, "iv": 0.7991, "open_interest": 290.0, "volume": 307.0, "delta": 0.4022, "gamma": 0.0173, "vega": 0.1082, "theta": -0.2407, "rho": 0.0245, "theo": 5.7754, "change": 1.295, "open": 5.75, "high": 5.9, "low": 5.05, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 28.9386, "prev_day_close": 4.47499990463257}, {"option": "PLTR260821P00134000", "bid": 13.45, "bid_size": 28.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.8014, "open_interest": 241.0, "volume": 39.0, "delta": -0.6001, "gamma": 0.0174, "vega": 0.1081, "theta": -0.241, "rho": -0.0376, "theo": 13.6251, "change": -1.915, "open": 13.78, "high": 13.78, "low": 13.5, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-08-03T15:52:57", "percent_change": -12.3349, "prev_day_close": 15.5250000953674}, {"option": "PLTR260821C00135000", "bid": 5.2, "bid_size": 38.0, "ask": 5.75, "ask_size": 38.0, "iv": 0.7992, "open_interest": 7950.0, "volume": 2301.0, "delta": 0.3862, "gamma": 0.0171, "vega": 0.107, "theta": -0.2379, "rho": 0.0235, "theo": 5.4488, "change": 1.325, "open": 5.15, "high": 5.65, "low": 4.56, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 31.7365, "prev_day_close": 4.17499995231628}, {"option": "PLTR260821P00135000", "bid": 14.15, "bid_size": 16.0, "ask": 14.55, "ask_size": 24.0, "iv": 0.8016, "open_interest": 7254.0, "volume": 788.0, "delta": -0.6162, "gamma": 0.0172, "vega": 0.1066, "theta": -0.2381, "rho": -0.0382, "theo": 14.2985, "change": -1.71, "open": 13.75, "high": 14.9, "low": 13.45, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -10.5556, "prev_day_close": 16.1999998092651}, {"option": "PLTR260821C00136000", "bid": 5.05, "bid_size": 13.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.8003, "open_interest": 531.0, "volume": 128.0, "delta": 0.3704, "gamma": 0.0169, "vega": 0.1056, "theta": -0.2347, "rho": 0.0226, "theo": 5.1372, "change": 1.265, "open": 5.0, "high": 5.35, "low": 4.5, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 32.2293, "prev_day_close": 3.92499995231628}, {"option": "PLTR260821P00136000", "bid": 14.85, "bid_size": 17.0, "ask": 15.3, "ask_size": 23.0, "iv": 0.805, "open_interest": 1735.0, "volume": 55.0, "delta": -0.6321, "gamma": 0.017, "vega": 0.1053, "theta": -0.2348, "rho": -0.039, "theo": 14.9876, "change": -1.975, "open": 15.37, "high": 15.37, "low": 14.85, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-08-03T15:32:55", "percent_change": -11.6691, "prev_day_close": 16.9249992370605}, {"option": "PLTR260821C00137000", "bid": 4.8, "bid_size": 36.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.8048, "open_interest": 213.0, "volume": 65.0, "delta": 0.355, "gamma": 0.0166, "vega": 0.1041, "theta": -0.2312, "rho": 0.0217, "theo": 4.84, "change": 1.145, "open": 4.63, "high": 4.97, "low": 4.25, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 31.1565, "prev_day_close": 3.67499995231628}, {"option": "PLTR260821P00137000", "bid": 15.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.8264, "open_interest": 42.0, "volume": 2.0, "delta": -0.6476, "gamma": 0.0167, "vega": 0.1037, "theta": -0.2312, "rho": -0.0394, "theo": 15.6908, "change": -1.625, "open": 15.24, "high": 16.05, "low": 15.24, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-08-03T10:24:01", "percent_change": -9.19378, "prev_day_close": 17.6750001907349}, {"option": "PLTR260821C00138000", "bid": 4.55, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.813, "open_interest": 446.0, "volume": 217.0, "delta": 0.3399, "gamma": 0.0164, "vega": 0.1025, "theta": -0.2274, "rho": 0.0208, "theo": 4.557, "change": 1.1, "open": 4.32, "high": 4.75, "low": 3.76, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:55:19", "percent_change": 31.8841, "prev_day_close": 3.44999992847443}, {"option": "PLTR260821P00138000", "bid": 15.9, "bid_size": 9.0, "ask": 17.35, "ask_size": 36.0, "iv": 0.8178, "open_interest": 36.0, "volume": 2.0, "delta": -0.6629, "gamma": 0.0165, "vega": 0.1021, "theta": -0.2274, "rho": -0.0404, "theo": 16.408, "change": -1.755, "open": 16.67, "high": 16.67, "low": 16.67, "tick": "down", "last_trade_price": 16.67, "last_trade_time": "2026-08-03T10:47:11", "percent_change": -9.5251, "prev_day_close": 18.4250001907349}, {"option": "PLTR260821C00139000", "bid": 4.15, "bid_size": 14.0, "ask": 4.45, "ask_size": 11.0, "iv": 0.7978, "open_interest": 251.0, "volume": 130.0, "delta": 0.3252, "gamma": 0.0161, "vega": 0.1007, "theta": -0.2233, "rho": 0.02, "theo": 4.2878, "change": 1.125, "open": 3.43, "high": 4.44, "low": 3.43, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 34.8837, "prev_day_close": 3.22500002384186}, {"option": "PLTR260821P00139000", "bid": 16.95, "bid_size": 4.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.8349, "open_interest": 102.0, "volume": 76.0, "delta": -0.6777, "gamma": 0.0162, "vega": 0.1004, "theta": -0.2232, "rho": -0.0411, "theo": 17.1388, "change": -2.15, "open": 17.73, "high": 17.73, "low": 16.95, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T15:32:07", "percent_change": -11.1979, "prev_day_close": 19.1999998092651}, {"option": "PLTR260821C00140000", "bid": 4.0, "bid_size": 1.0, "ask": 4.15, "ask_size": 50.0, "iv": 0.8009, "open_interest": 22219.0, "volume": 6638.0, "delta": 0.3108, "gamma": 0.0158, "vega": 0.0988, "theta": -0.2189, "rho": 0.0191, "theo": 4.0323, "change": 1.035, "open": 3.4, "high": 4.55, "low": 3.25, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 34.2149, "prev_day_close": 3.02499997615814}, {"option": "PLTR260821P00140000", "bid": 17.75, "bid_size": 19.0, "ask": 18.2, "ask_size": 19.0, "iv": 0.8058, "open_interest": 10900.0, "volume": 273.0, "delta": -0.6921, "gamma": 0.0159, "vega": 0.0982, "theta": -0.2186, "rho": -0.0415, "theo": 17.8846, "change": -2.21, "open": 17.1, "high": 18.53, "low": 17.1, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-08-03T15:54:02", "percent_change": -11.05, "prev_day_close": 20.0}, {"option": "PLTR260821C00141000", "bid": 3.65, "bid_size": 33.0, "ask": 3.95, "ask_size": 17.0, "iv": 0.7977, "open_interest": 133.0, "volume": 183.0, "delta": 0.2968, "gamma": 0.0154, "vega": 0.0968, "theta": -0.2143, "rho": 0.0183, "theo": 3.79, "change": 0.93, "open": 3.25, "high": 4.0, "low": 3.2, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 32.9787, "prev_day_close": 2.82000005245209}, {"option": "PLTR260821P00141000", "bid": 18.25, "bid_size": 13.0, "ask": 19.35, "ask_size": 19.0, "iv": 0.8129, "open_interest": 579.0, "volume": 1.0, "delta": -0.7062, "gamma": 0.0156, "vega": 0.0962, "theta": -0.214, "rho": -0.042, "theo": 18.643, "change": -1.55, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T10:14:57", "percent_change": -7.43405, "prev_day_close": 20.8500003814697}, {"option": "PLTR260821C00142000", "bid": 3.45, "bid_size": 48.0, "ask": 3.75, "ask_size": 45.0, "iv": 0.8009, "open_interest": 195.0, "volume": 330.0, "delta": 0.2833, "gamma": 0.0151, "vega": 0.0947, "theta": -0.2095, "rho": 0.0175, "theo": 3.5602, "change": 0.765, "open": 3.5, "high": 3.65, "low": 2.94, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 29.0323, "prev_day_close": 2.63499999046326}, {"option": "PLTR260821P00142000", "bid": 18.4, "bid_size": 24.0, "ask": 20.65, "ask_size": 28.0, "iv": 0.8085, "open_interest": 33.0, "volume": 1.0, "delta": -0.7199, "gamma": 0.0152, "vega": 0.0941, "theta": -0.2091, "rho": -0.0426, "theo": 19.4142, "change": -1.1, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-03T09:32:15", "percent_change": -5.08083, "prev_day_close": 21.6500005722046}, {"option": "PLTR260821C00143000", "bid": 3.2, "bid_size": 50.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.7976, "open_interest": 187.0, "volume": 76.0, "delta": 0.2701, "gamma": 0.0148, "vega": 0.0925, "theta": -0.2046, "rho": 0.0167, "theo": 3.3427, "change": 0.835, "open": 3.03, "high": 3.42, "low": 2.86, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 33.8742, "prev_day_close": 2.4650000333786}, {"option": "PLTR260821P00143000", "bid": 19.15, "bid_size": 19.0, "ask": 21.55, "ask_size": 11.0, "iv": 0.8134, "open_interest": 28.0, "volume": 1.0, "delta": -0.7331, "gamma": 0.0149, "vega": 0.092, "theta": -0.204, "rho": -0.0435, "theo": 20.1972, "change": -2.2, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T13:35:13", "percent_change": -9.77778, "prev_day_close": 22.5}, {"option": "PLTR260821C00144000", "bid": 3.0, "bid_size": 47.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.7985, "open_interest": 252.0, "volume": 61.0, "delta": 0.2574, "gamma": 0.0144, "vega": 0.0902, "theta": -0.1995, "rho": 0.0159, "theo": 3.1373, "change": 0.825, "open": 3.15, "high": 3.28, "low": 2.78, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:55:19", "percent_change": 35.7918, "prev_day_close": 2.30499994754791}, {"option": "PLTR260821P00144000", "bid": 19.95, "bid_size": 8.0, "ask": 22.35, "ask_size": 6.0, "iv": 0.8146, "open_interest": 14.0, "volume": 12.0, "delta": -0.7459, "gamma": 0.0145, "vega": 0.0893, "theta": -0.1988, "rho": -0.0438, "theo": 20.9928, "change": -1.74, "open": 21.42, "high": 21.56, "low": 21.42, "tick": "no_change", "last_trade_price": 21.56, "last_trade_time": "2026-08-03T12:01:45", "percent_change": -7.46781, "prev_day_close": 23.3000001907349}, {"option": "PLTR260821C00145000", "bid": 2.7, "bid_size": 1.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.7946, "open_interest": 6501.0, "volume": 2510.0, "delta": 0.2451, "gamma": 0.014, "vega": 0.0879, "theta": -0.1942, "rho": 0.0152, "theo": 2.9434, "change": 0.83, "open": 2.46, "high": 3.05, "low": 2.3, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 38.785, "prev_day_close": 2.13999998569489}, {"option": "PLTR260821P00145000", "bid": 21.45, "bid_size": 20.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.8173, "open_interest": 2896.0, "volume": 68.0, "delta": -0.7583, "gamma": 0.0142, "vega": 0.087, "theta": -0.1935, "rho": -0.0437, "theo": 21.8002, "change": -2.485, "open": 21.1, "high": 22.41, "low": 21.1, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-08-03T15:27:21", "percent_change": -10.2792, "prev_day_close": 24.1750001907349}, {"option": "PLTR260821C00146000", "bid": 2.64, "bid_size": 15.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.8017, "open_interest": 499.0, "volume": 224.0, "delta": 0.2333, "gamma": 0.0136, "vega": 0.0856, "theta": -0.189, "rho": 0.0144, "theo": 2.7605, "change": 0.765, "open": 2.57, "high": 2.79, "low": 2.27, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 38.1546, "prev_day_close": 2.00499999523163}, {"option": "PLTR260821P00146000", "bid": 21.65, "bid_size": 6.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.8219, "open_interest": 8.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0138, "vega": 0.0846, "theta": -0.1881, "rho": -0.0436, "theo": 22.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.87, "last_trade_time": "2026-07-30T15:07:30", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "PLTR260821C00150000", "bid": 2.17, "bid_size": 2.0, "ask": 2.24, "ask_size": 44.0, "iv": 0.8096, "open_interest": 15419.0, "volume": 6582.0, "delta": 0.1903, "gamma": 0.0121, "vega": 0.0759, "theta": -0.1674, "rho": 0.0118, "theo": 2.1305, "change": 0.715, "open": 2.08, "high": 2.25, "low": 1.65, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 46.8853, "prev_day_close": 1.52499997615814}, {"option": "PLTR260821P00150000", "bid": 24.5, "bid_size": 1.0, "ask": 28.15, "ask_size": 1.0, "iv": 0.8432, "open_interest": 5162.0, "volume": 134.0, "delta": -0.8138, "gamma": 0.0122, "vega": 0.0747, "theta": -0.1661, "rho": -0.0446, "theo": 25.9941, "change": -2.42, "open": 26.25, "high": 26.69, "low": 25.3, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -8.47636, "prev_day_close": 28.5500001907349}, {"option": "PLTR260821C00152500", "bid": 1.72, "bid_size": 44.0, "ask": 1.88, "ask_size": 1.0, "iv": 0.8004, "open_interest": 261.0, "volume": 236.0, "delta": 0.1669, "gamma": 0.0111, "vega": 0.07, "theta": -0.154, "rho": 0.0104, "theo": 1.8105, "change": 0.505, "open": 1.65, "high": 1.92, "low": 1.46, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 38.9961, "prev_day_close": 1.2950000166893}, {"option": "PLTR260821P00152500", "bid": 26.45, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0112, "vega": 0.0687, "theta": -0.1525, "rho": -0.0453, "theo": 28.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "PLTR260821C00155000", "bid": 1.42, "bid_size": 19.0, "ask": 1.62, "ask_size": 1.0, "iv": 0.8016, "open_interest": 9782.0, "volume": 2076.0, "delta": 0.1462, "gamma": 0.0101, "vega": 0.064, "theta": -0.1412, "rho": 0.0091, "theo": 1.5395, "change": 0.46, "open": 1.46, "high": 1.64, "low": 1.2, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 42.2018, "prev_day_close": 1.08999997377396}, {"option": "PLTR260821P00155000", "bid": 28.7, "bid_size": 1.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.8419, "open_interest": 1173.0, "volume": 14.0, "delta": -0.8585, "gamma": 0.0103, "vega": 0.0624, "theta": -0.1394, "rho": -0.0441, "theo": 30.4118, "change": -2.575, "open": 30.28, "high": 31.3, "low": 30.28, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -7.78534, "prev_day_close": 33.0750007629394}, {"option": "PLTR260821C00160000", "bid": 1.13, "bid_size": 1.0, "ask": 1.17, "ask_size": 1.0, "iv": 0.82, "open_interest": 15821.0, "volume": 4504.0, "delta": 0.1119, "gamma": 0.0083, "vega": 0.0532, "theta": -0.1176, "rho": 0.007, "theo": 1.1191, "change": 0.36, "open": 0.96, "high": 1.17, "low": 0.83, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 45.5696, "prev_day_close": 0.78999999165535}, {"option": "PLTR260821P00160000", "bid": 33.25, "bid_size": 1.0, "ask": 37.15, "ask_size": 1.0, "iv": 0.8498, "open_interest": 2290.0, "volume": 57.0, "delta": -0.8934, "gamma": 0.0085, "vega": 0.0511, "theta": -0.1155, "rho": -0.043, "theo": 35.0017, "change": -2.525, "open": 35.6, "high": 35.82, "low": 34.83, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T15:55:47", "percent_change": -6.67548, "prev_day_close": 37.8250007629394}, {"option": "PLTR260821C00165000", "bid": 0.78, "bid_size": 195.0, "ask": 0.87, "ask_size": 49.0, "iv": 0.823, "open_interest": 11555.0, "volume": 3520.0, "delta": 0.0859, "gamma": 0.0068, "vega": 0.0438, "theta": -0.0975, "rho": 0.0054, "theo": 0.8244, "change": 0.23, "open": 0.65, "high": 0.88, "low": 0.62, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 39.6552, "prev_day_close": 0.580000013113022}, {"option": "PLTR260821P00165000", "bid": 38.0, "bid_size": 2.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.8965, "open_interest": 1450.0, "volume": 34.0, "delta": -0.92, "gamma": 0.007, "vega": 0.0414, "theta": -0.0952, "rho": -0.0425, "theo": 39.7189, "change": -2.755, "open": 40.26, "high": 40.43, "low": 39.87, "tick": "down", "last_trade_price": 39.87, "last_trade_time": "2026-08-03T15:08:15", "percent_change": -6.46334, "prev_day_close": 42.625}, {"option": "PLTR260821C00170000", "bid": 0.61, "bid_size": 2.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.8395, "open_interest": 6620.0, "volume": 1164.0, "delta": 0.0666, "gamma": 0.0055, "vega": 0.0361, "theta": -0.0811, "rho": 0.0042, "theo": 0.6193, "change": 0.19, "open": 0.6, "high": 0.66, "low": 0.48, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 42.2222, "prev_day_close": 0.449999988079071}, {"option": "PLTR260821P00170000", "bid": 42.8, "bid_size": 2.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.9108, "open_interest": 1458.0, "volume": 5.0, "delta": -0.9399, "gamma": 0.0057, "vega": 0.033, "theta": -0.0785, "rho": -0.0382, "theo": 44.5269, "change": -2.73, "open": 45.47, "high": 45.47, "low": 44.72, "tick": "down", "last_trade_price": 44.72, "last_trade_time": "2026-08-03T15:58:17", "percent_change": -5.75343, "prev_day_close": 47.4500007629394}, {"option": "PLTR260821C00175000", "bid": 0.43, "bid_size": 107.0, "ask": 0.5, "ask_size": 66.0, "iv": 0.8491, "open_interest": 6648.0, "volume": 391.0, "delta": 0.0525, "gamma": 0.0045, "vega": 0.0299, "theta": -0.068, "rho": 0.0033, "theo": 0.4761, "change": 0.13, "open": 0.42, "high": 0.5, "low": 0.37, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 38.2353, "prev_day_close": 0.340000003576279}, {"option": "PLTR260821P00175000", "bid": 47.7, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.9433, "open_interest": 258.0, "volume": 2.0, "delta": -0.9545, "gamma": 0.0047, "vega": 0.0258, "theta": -0.0652, "rho": -0.0329, "theo": 49.3958, "change": -2.685, "open": 49.99, "high": 49.99, "low": 49.99, "tick": "no_change", "last_trade_price": 49.99, "last_trade_time": "2026-08-03T11:12:27", "percent_change": -5.0973, "prev_day_close": 52.6750011444092}, {"option": "PLTR260821C00180000", "bid": 0.35, "bid_size": 154.0, "ask": 0.4, "ask_size": 66.0, "iv": 0.8714, "open_interest": 9257.0, "volume": 1069.0, "delta": 0.042, "gamma": 0.0036, "vega": 0.025, "theta": -0.0578, "rho": 0.0026, "theo": 0.375, "change": 0.095, "open": 0.39, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 33.3333, "prev_day_close": 0.284999996423721}, {"option": "PLTR260821P00180000", "bid": 52.65, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.9898, "open_interest": 227.0, "volume": 2.0, "delta": -0.9655, "gamma": 0.0039, "vega": 0.0212, "theta": -0.0547, "rho": -0.0328, "theo": 54.3081, "change": -2.125, "open": 54.94, "high": 55.4, "low": 54.94, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-08-03T11:57:02", "percent_change": -3.69405, "prev_day_close": 57.5249996185303}, {"option": "PLTR260821C00185000", "bid": 0.26, "bid_size": 66.0, "ask": 0.35, "ask_size": 61.0, "iv": 0.893, "open_interest": 4582.0, "volume": 144.0, "delta": 0.0342, "gamma": 0.003, "vega": 0.0212, "theta": -0.0497, "rho": 0.0021, "theo": 0.3024, "change": 0.06, "open": 0.26, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 25.0, "prev_day_close": 0.239999994635582}, {"option": "PLTR260821P00185000", "bid": 57.55, "bid_size": 2.0, "ask": 61.6, "ask_size": 2.0, "iv": 1.0321, "open_interest": 280.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0033, "vega": 0.0158, "theta": -0.0459, "rho": -0.0249, "theo": 59.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.33, "last_trade_time": "2026-07-24T14:40:44", "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "PLTR260821C00190000", "bid": 0.22, "bid_size": 124.0, "ask": 0.29, "ask_size": 52.0, "iv": 0.9165, "open_interest": 3827.0, "volume": 112.0, "delta": 0.0283, "gamma": 0.0025, "vega": 0.0181, "theta": -0.0433, "rho": 0.0018, "theo": 0.2491, "change": 0.04, "open": 0.21, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 19.0476, "prev_day_close": 0.21000000089407}, {"option": "PLTR260821P00190000", "bid": 62.5, "bid_size": 1.0, "ask": 66.2, "ask_size": 1.0, "iv": 0.9985, "open_interest": 25.0, "volume": 1.0, "delta": -0.9801, "gamma": 0.0028, "vega": 0.0134, "theta": -0.0382, "rho": -0.0255, "theo": 64.2067, "change": -2.685, "open": 64.59, "high": 64.59, "low": 64.59, "tick": "down", "last_trade_price": 64.59, "last_trade_time": "2026-08-03T14:16:21", "percent_change": -3.99108, "prev_day_close": 67.2750015258789}, {"option": "PLTR260821C00195000", "bid": 0.17, "bid_size": 122.0, "ask": 0.24, "ask_size": 66.0, "iv": 0.9328, "open_interest": 1918.0, "volume": 97.0, "delta": 0.0238, "gamma": 0.0021, "vega": 0.0156, "theta": -0.0381, "rho": 0.0015, "theo": 0.2089, "change": 0.04, "open": 0.22, "high": 0.23, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:56:53", "percent_change": 23.5294, "prev_day_close": 0.170000001788139}, {"option": "PLTR260821P00195000", "bid": 67.5, "bid_size": 1.0, "ask": 71.45, "ask_size": 1.0, "iv": 1.105, "open_interest": 14.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0024, "vega": 0.0099, "theta": -0.0331, "rho": -0.0168, "theo": 69.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-07-09T10:43:47", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "PLTR260821C00200000", "bid": 0.17, "bid_size": 50.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.9631, "open_interest": 10125.0, "volume": 1609.0, "delta": 0.0203, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0339, "rho": 0.0013, "theo": 0.1778, "change": 0.045, "open": 0.16, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 31.0345, "prev_day_close": 0.144999995827675}, {"option": "PLTR260821P00200000", "bid": 72.45, "bid_size": 1.0, "ask": 76.4, "ask_size": 1.0, "iv": 1.1344, "open_interest": 224.0, "volume": 1.0, "delta": -0.9888, "gamma": 0.002, "vega": 0.0072, "theta": -0.0278, "rho": -0.0152, "theo": 74.1596, "change": -2.76, "open": 74.39, "high": 74.39, "low": 74.39, "tick": "down", "last_trade_price": 74.39, "last_trade_time": "2026-08-03T15:35:07", "percent_change": -3.57745, "prev_day_close": 77.1500015258789}, {"option": "PLTR260821C00210000", "bid": 0.1, "bid_size": 125.0, "ask": 0.18, "ask_size": 82.0, "iv": 1.0086, "open_interest": 4854.0, "volume": 76.0, "delta": 0.0152, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0274, "rho": 0.0009, "theo": 0.1338, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:31", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "PLTR260821P00210000", "bid": 82.4, "bid_size": 1.0, "ask": 86.35, "ask_size": 1.0, "iv": 1.206, "open_interest": 36.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0014, "vega": 0.0038, "theta": -0.0212, "rho": -0.0058, "theo": 84.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-07-30T15:42:01", "percent_change": 0.0, "prev_day_close": 87.2250022888184}, {"option": "PLTR260821C00220000", "bid": 0.09, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.0472, "open_interest": 7994.0, "volume": 89.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0085, "theta": -0.0228, "rho": 0.0007, "theo": 0.1045, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "PLTR260821P00220000", "bid": 92.25, "bid_size": 1.0, "ask": 96.5, "ask_size": 3.0, "iv": 1.2954, "open_interest": 51.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0187, "rho": -0.0046, "theo": 94.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-07-30T15:42:01", "percent_change": 0.0, "prev_day_close": 97.2250022888184}, {"option": "PLTR260821C00230000", "bid": 0.05, "bid_size": 395.0, "ask": 0.11, "ask_size": 15.0, "iv": 1.083, "open_interest": 1961.0, "volume": 246.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.007, "theta": -0.0193, "rho": 0.0006, "theo": 0.0841, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:44:27", "percent_change": 12.5, "prev_day_close": 0.080000001937151}, {"option": "PLTR260821P00230000", "bid": 102.4, "bid_size": 1.0, "ask": 106.5, "ask_size": 3.0, "iv": 1.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.001, "theta": -0.0168, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.81, "last_trade_time": "2026-05-14T14:24:58", "percent_change": 0.0, "prev_day_close": 107.225002288818}, {"option": "PLTR260821C00240000", "bid": 0.02, "bid_size": 192.0, "ask": 0.1, "ask_size": 49.0, "iv": 1.1129, "open_interest": 2027.0, "volume": 205.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0166, "rho": 0.0005, "theo": 0.0693, "change": 0.005, "open": 0.06, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:46:10", "percent_change": 7.69231, "prev_day_close": 0.0650000013411045}, {"option": "PLTR260821P00240000", "bid": 112.4, "bid_size": 1.0, "ask": 116.35, "ask_size": 1.0, "iv": 1.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.7, "last_trade_time": "2026-06-02T12:23:07", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "PLTR260821C00250000", "bid": 0.03, "bid_size": 156.0, "ask": 0.1, "ask_size": 76.0, "iv": 1.1834, "open_interest": 2049.0, "volume": 151.0, "delta": 0.0063, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0145, "rho": 0.0004, "theo": 0.0582, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:53:41", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "PLTR260821P00250000", "bid": 122.35, "bid_size": 1.0, "ask": 126.3, "ask_size": 1.0, "iv": 1.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.6, "last_trade_time": "2026-06-18T10:54:08", "percent_change": 0.0, "prev_day_close": 127.299995422363}, {"option": "PLTR260821C00260000", "bid": 0.03, "bid_size": 212.0, "ask": 0.13, "ask_size": 27.0, "iv": 1.2693, "open_interest": 1141.0, "volume": 786.0, "delta": 0.0054, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0128, "rho": 0.0003, "theo": 0.0497, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:27:46", "percent_change": -33.3333, "prev_day_close": 0.0600000014528632}, {"option": "PLTR260821P00260000", "bid": 132.2, "bid_size": 1.0, "ask": 136.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.03, "last_trade_time": "2026-07-09T09:37:31", "percent_change": 0.0, "prev_day_close": 137.224998474121}, {"option": "PLTR260821C00270000", "bid": 0.01, "bid_size": 76.0, "ask": 0.1, "ask_size": 69.0, "iv": 1.2749, "open_interest": 497.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0114, "rho": 0.0003, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T15:05:34", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PLTR260821P00270000", "bid": 142.2, "bid_size": 1.0, "ask": 146.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-07-09T09:37:31", "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "PLTR260821C00280000", "bid": 0.02, "bid_size": 11.0, "ask": 0.16, "ask_size": 92.0, "iv": 1.3971, "open_interest": 813.0, "volume": 43.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0103, "rho": 0.0002, "theo": 0.0378, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:55:06", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260821P00280000", "bid": 152.2, "bid_size": 1.0, "ask": 156.3, "ask_size": 1.0, "iv": 1.6526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 154.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.95, "last_trade_time": "2026-01-15T10:51:02", "percent_change": 0.0, "prev_day_close": 157.175003051758}, {"option": "PLTR260821C00290000", "bid": 0.01, "bid_size": 78.0, "ask": 0.06, "ask_size": 24.0, "iv": 1.3192, "open_interest": 394.0, "volume": 24.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0094, "rho": 0.0002, "theo": 0.0335, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:56:42", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "PLTR260821P00290000", "bid": 162.2, "bid_size": 1.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 164.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-02-05T11:28:05", "percent_change": 0.0, "prev_day_close": 167.274993896484}, {"option": "PLTR260821C00300000", "bid": 0.02, "bid_size": 9.0, "ask": 0.18, "ask_size": 189.0, "iv": 1.5163, "open_interest": 2052.0, "volume": 28.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0085, "rho": 0.0002, "theo": 0.03, "change": 0.015, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:49:10", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "PLTR260821P00300000", "bid": 172.3, "bid_size": 1.0, "ask": 176.3, "ask_size": 1.0, "iv": 1.8157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.97, "last_trade_time": "2026-04-16T15:51:01", "percent_change": 0.0, "prev_day_close": 177.274993896484}, {"option": "PLTR260821C00310000", "bid": 0.01, "bid_size": 11.0, "ask": 0.18, "ask_size": 11.0, "iv": 1.5563, "open_interest": 233.0, "volume": 5.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0078, "rho": 0.0002, "theo": 0.027, "change": 0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:02:32", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260821P00310000", "bid": 182.1, "bid_size": 1.0, "ask": 186.35, "ask_size": 2.0, "iv": 1.8085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.15, "last_trade_time": "2026-06-25T12:00:53", "percent_change": 0.0, "prev_day_close": 187.274993896484}, {"option": "PLTR260821C00320000", "bid": 0.01, "bid_size": 11.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4115, "open_interest": 673.0, "volume": 5.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0072, "rho": 0.0001, "theo": 0.0245, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:39:31", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260821P00320000", "bid": 192.3, "bid_size": 1.0, "ask": 196.3, "ask_size": 1.0, "iv": 1.9302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.65, "last_trade_time": "2025-11-26T15:38:49", "percent_change": 0.0, "prev_day_close": 197.224998474121}, {"option": "PLTR260821C00330000", "bid": 0.01, "bid_size": 11.0, "ask": 0.22, "ask_size": 18.0, "iv": 1.6815, "open_interest": 828.0, "volume": 5.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0067, "rho": 0.0001, "theo": 0.0223, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:01:33", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "PLTR260821P00330000", "bid": 202.3, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 1.9846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.9, "last_trade_time": "2026-01-30T15:32:38", "percent_change": 0.0, "prev_day_close": 207.224998474121}, {"option": "PLTR260821C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 10.0, "iv": 1.8019, "open_interest": 137.0, "volume": 37.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0063, "rho": 0.0001, "theo": 0.0205, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:46:28", "percent_change": 7.69231, "prev_day_close": 0.0649999985471368}, {"option": "PLTR260821P00340000", "bid": 212.35, "bid_size": 1.0, "ask": 216.05, "ask_size": 1.0, "iv": 1.9344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2025-11-26T15:35:24", "percent_change": 0.0, "prev_day_close": 217.125}, {"option": "PLTR260821C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 1.4223, "open_interest": 1021.0, "volume": 34.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0059, "rho": 0.0001, "theo": 0.0189, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:19:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PLTR260821P00350000", "bid": 222.35, "bid_size": 1.0, "ask": 226.05, "ask_size": 1.0, "iv": 1.9837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.15, "last_trade_time": "2025-12-24T10:12:26", "percent_change": 0.0, "prev_day_close": 227.274993896484}, {"option": "PLTR260821C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.825, "open_interest": 386.0, "volume": 6.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0055, "rho": 0.0001, "theo": 0.0174, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:20:10", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR260821P00360000", "bid": 232.35, "bid_size": 1.0, "ask": 236.3, "ask_size": 1.0, "iv": 2.1575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.2, "last_trade_time": "2025-11-10T10:27:54", "percent_change": 0.0, "prev_day_close": 237.149993896484}, {"option": "PLTR260821C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.491, "open_interest": 321.0, "volume": 11.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0052, "rho": 0.0001, "theo": 0.0162, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:48", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "PLTR260821P00370000", "bid": 242.35, "bid_size": 1.0, "ask": 246.3, "ask_size": 1.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.35, "last_trade_time": "2025-12-26T12:57:28", "percent_change": 0.0, "prev_day_close": 247.224998474121}, {"option": "PLTR260821C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.5237, "open_interest": 142.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0049, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T14:48:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLTR260821P00380000", "bid": 252.35, "bid_size": 1.0, "ask": 256.3, "ask_size": 1.0, "iv": 2.2524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.3, "last_trade_time": "2025-12-17T15:57:37", "percent_change": 0.0, "prev_day_close": 257.149993896484}, {"option": "PLTR260821C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1081.0, "iv": 1.4815, "open_interest": 3818.0, "volume": 322.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0046, "rho": 0.0001, "theo": 0.014, "change": -0.115, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:52:57", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "PLTR260821P00390000", "bid": 262.35, "bid_size": 1.0, "ask": 266.3, "ask_size": 1.0, "iv": 2.2979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.78, "last_trade_time": "2026-07-29T15:27:48", "percent_change": 0.0, "prev_day_close": 267.224990844727}, {"option": "PLTR260821C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.5112, "open_interest": 1023.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0043, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T09:31:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PLTR260821P00400000", "bid": 272.35, "bid_size": 1.0, "ask": 276.35, "ask_size": 1.0, "iv": 2.3614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.274993896484}, {"option": "PLTR260821C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.5402, "open_interest": 2691.0, "volume": 20.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0041, "rho": 0.0001, "theo": 0.0123, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:12:13", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "PLTR260821P00410000", "bid": 282.35, "bid_size": 1.0, "ask": 286.05, "ask_size": 1.0, "iv": 2.2514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.81, "last_trade_time": "2026-06-25T15:48:44", "percent_change": 0.0, "prev_day_close": 287.300003051758}, {"option": "PLTR260828C00050000", "bid": 74.15, "bid_size": 1.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0366, "theo": 76.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-07-27T09:36:03", "percent_change": 0.0, "prev_day_close": 72.9750022888184}, {"option": "PLTR260828P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2.0, "iv": 1.6196, "open_interest": 34.0, "volume": 6.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0074, "rho": -0.0003, "theo": 0.0414, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:25:34", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "PLTR260828C00055000", "bid": 69.2, "bid_size": 1.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0037, "theta": 0.0, "rho": 0.0401, "theo": 71.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.3, "last_trade_time": "2026-07-20T15:08:48", "percent_change": 0.0, "prev_day_close": 68.0249977111816}, {"option": "PLTR260828P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 8.0, "iv": 1.3427, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0088, "rho": -0.0004, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-28T15:34:42", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "PLTR260828C00060000", "bid": 64.1, "bid_size": 1.0, "ask": 67.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 45.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0007, "rho": 0.0437, "theo": 66.135, "change": 2.38, "open": 65.38, "high": 65.38, "low": 65.38, "tick": "no_change", "last_trade_price": 65.38, "last_trade_time": "2026-08-03T11:06:09", "percent_change": 3.77778, "prev_day_close": 63.0}, {"option": "PLTR260828P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 3.0, "iv": 1.2027, "open_interest": 65.0, "volume": 3.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0106, "rho": -0.0005, "theo": 0.0651, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:18:11", "percent_change": -17.6471, "prev_day_close": 0.0849999990314245}, {"option": "PLTR260828C00065000", "bid": 59.05, "bid_size": 1.0, "ask": 62.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0036, "rho": 0.0472, "theo": 61.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.55, "last_trade_time": "2026-07-23T13:41:26", "percent_change": 0.0, "prev_day_close": 58.0750007629394}, {"option": "PLTR260828P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0238, "open_interest": 14.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0128, "rho": -0.0006, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T15:50:20", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "PLTR260828C00070000", "bid": 54.2, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.9134, "open_interest": 61.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0071, "rho": 0.0507, "theo": 56.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.87, "last_trade_time": "2026-07-31T12:23:13", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "PLTR260828P00070000", "bid": 0.01, "bid_size": 100.0, "ask": 0.13, "ask_size": 120.0, "iv": 0.9556, "open_interest": 23.0, "volume": 276.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0155, "rho": -0.0009, "theo": 0.1068, "change": -0.03, "open": 0.12, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:41:36", "percent_change": -20.0, "prev_day_close": 0.149999998509884}, {"option": "PLTR260828C00075000", "bid": 49.25, "bid_size": 1.0, "ask": 53.15, "ask_size": 1.0, "iv": 0.8704, "open_interest": 63.0, "volume": 2.0, "delta": 0.9874, "gamma": 0.001, "vega": 0.0107, "theta": -0.0115, "rho": 0.054, "theo": 51.2595, "change": 2.6, "open": 50.8, "high": 50.8, "low": 50.75, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-08-03T10:45:38", "percent_change": 5.39979, "prev_day_close": 48.1500015258789}, {"option": "PLTR260828P00075000", "bid": 0.09, "bid_size": 66.0, "ask": 0.22, "ask_size": 179.0, "iv": 0.9501, "open_interest": 37.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0107, "theta": -0.0192, "rho": -0.0012, "theo": 0.1415, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:06:46", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR260828C00080000", "bid": 44.2, "bid_size": 1.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.751, "open_interest": 21.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0015, "vega": 0.0145, "theta": -0.0174, "rho": 0.0572, "theo": 46.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.92, "last_trade_time": "2026-07-31T11:00:05", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "PLTR260828P00080000", "bid": 0.16, "bid_size": 86.0, "ask": 0.21, "ask_size": 50.0, "iv": 0.8713, "open_interest": 171.0, "volume": 22.0, "delta": -0.0179, "gamma": 0.0015, "vega": 0.0145, "theta": -0.0243, "rho": -0.0017, "theo": 0.1949, "change": -0.08, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -29.6296, "prev_day_close": 0.270000003278255}, {"option": "PLTR260828C00085000", "bid": 39.5, "bid_size": 1.0, "ask": 43.35, "ask_size": 1.0, "iv": 0.8178, "open_interest": 30.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0022, "vega": 0.02, "theta": -0.0255, "rho": 0.06, "theo": 41.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.08, "last_trade_time": "2026-07-31T11:00:29", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PLTR260828P00085000", "bid": 0.24, "bid_size": 4.0, "ask": 0.33, "ask_size": 81.0, "iv": 0.8228, "open_interest": 152.0, "volume": 222.0, "delta": -0.0262, "gamma": 0.0022, "vega": 0.0201, "theta": -0.0318, "rho": -0.0024, "theo": 0.2825, "change": -0.07, "open": 0.3, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -18.9189, "prev_day_close": 0.36999998986721}, {"option": "PLTR260828C00090000", "bid": 35.3, "bid_size": 15.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.8517, "open_interest": 90.0, "volume": 1.0, "delta": 0.9604, "gamma": 0.0033, "vega": 0.0283, "theta": -0.0373, "rho": 0.0624, "theo": 36.5984, "change": 1.775, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-03T11:07:55", "percent_change": 5.2476, "prev_day_close": 33.8249988555908}, {"option": "PLTR260828P00090000", "bid": 0.42, "bid_size": 1.0, "ask": 0.47, "ask_size": 66.0, "iv": 0.7836, "open_interest": 301.0, "volume": 99.0, "delta": -0.0397, "gamma": 0.0033, "vega": 0.0283, "theta": -0.0428, "rho": -0.0037, "theo": 0.433, "change": -0.155, "open": 0.47, "high": 0.49, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -26.9565, "prev_day_close": 0.575000017881394}, {"option": "PLTR260828C00095000", "bid": 30.65, "bid_size": 33.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.796, "open_interest": 104.0, "volume": 1.0, "delta": 0.9387, "gamma": 0.0049, "vega": 0.04, "theta": -0.0539, "rho": 0.0638, "theo": 31.875, "change": 2.075, "open": 31.2, "high": 31.2, "low": 31.2, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-03T11:56:53", "percent_change": 7.12446, "prev_day_close": 29.125}, {"option": "PLTR260828P00095000", "bid": 0.65, "bid_size": 103.0, "ask": 0.77, "ask_size": 70.0, "iv": 0.7524, "open_interest": 2450.0, "volume": 169.0, "delta": -0.0615, "gamma": 0.0049, "vega": 0.0401, "theta": -0.0587, "rho": -0.0057, "theo": 0.6943, "change": -0.24, "open": 0.67, "high": 0.78, "low": 0.67, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:51:51", "percent_change": -25.5319, "prev_day_close": 0.940000027418136}, {"option": "PLTR260828C00100000", "bid": 25.5, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.7222, "open_interest": 73.0, "volume": 39.0, "delta": 0.9054, "gamma": 0.007, "vega": 0.0557, "theta": -0.076, "rho": 0.0641, "theo": 27.3359, "change": 2.425, "open": 27.75, "high": 27.75, "low": 26.45, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:40:11", "percent_change": 9.86775, "prev_day_close": 24.5749998092651}, {"option": "PLTR260828P00100000", "bid": 1.1, "bid_size": 34.0, "ask": 1.23, "ask_size": 22.0, "iv": 0.7332, "open_interest": 3155.0, "volume": 280.0, "delta": -0.0949, "gamma": 0.007, "vega": 0.0558, "theta": -0.0802, "rho": -0.0088, "theo": 1.1403, "change": -0.345, "open": 1.09, "high": 1.26, "low": 1.09, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:56:14", "percent_change": -22.6229, "prev_day_close": 1.52499997615814}, {"option": "PLTR260828C00105000", "bid": 21.95, "bid_size": 61.0, "ask": 24.9, "ask_size": 2.0, "iv": 0.7649, "open_interest": 131.0, "volume": 1.0, "delta": 0.8576, "gamma": 0.0095, "vega": 0.0744, "theta": -0.1028, "rho": 0.0628, "theo": 23.0786, "change": 2.425, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T14:32:53", "percent_change": 11.7861, "prev_day_close": 20.5749998092651}, {"option": "PLTR260828P00105000", "bid": 1.85, "bid_size": 33.0, "ask": 2.1, "ask_size": 48.0, "iv": 0.7334, "open_interest": 1032.0, "volume": 189.0, "delta": -0.1429, "gamma": 0.0095, "vega": 0.0746, "theta": -0.1064, "rho": -0.0131, "theo": 1.8695, "change": -0.51, "open": 2.14, "high": 2.14, "low": 1.77, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -20.9016, "prev_day_close": 2.44000005722046}, {"option": "PLTR260828C00110000", "bid": 18.8, "bid_size": 11.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.7181, "open_interest": 73.0, "volume": 68.0, "delta": 0.7954, "gamma": 0.012, "vega": 0.0937, "theta": -0.1315, "rho": 0.0599, "theo": 19.1983, "change": 2.395, "open": 18.85, "high": 19.22, "low": 18.35, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-08-03T15:13:41", "percent_change": 14.2348, "prev_day_close": 16.8249998092651}, {"option": "PLTR260828P00110000", "bid": 2.92, "bid_size": 16.0, "ask": 3.15, "ask_size": 7.0, "iv": 0.7241, "open_interest": 1111.0, "volume": 275.0, "delta": -0.2054, "gamma": 0.012, "vega": 0.0938, "theta": -0.1345, "rho": -0.0188, "theo": 2.9769, "change": -0.675, "open": 3.38, "high": 3.38, "low": 2.8, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:57:41", "percent_change": -18.1208, "prev_day_close": 3.72500002384186}, {"option": "PLTR260828C00111000", "bid": 17.6, "bid_size": 24.0, "ask": 19.25, "ask_size": 24.0, "iv": 0.7133, "open_interest": 45.0, "volume": 2.0, "delta": 0.7814, "gamma": 0.0124, "vega": 0.0974, "theta": -0.1371, "rho": 0.0591, "theo": 18.4733, "change": 2.1, "open": 17.78, "high": 18.25, "low": 17.78, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T11:01:55", "percent_change": 13.0031, "prev_day_close": 16.1499996185303}, {"option": "PLTR260828P00111000", "bid": 3.2, "bid_size": 50.0, "ask": 3.45, "ask_size": 37.0, "iv": 0.7261, "open_interest": 141.0, "volume": 21.0, "delta": -0.2194, "gamma": 0.0125, "vega": 0.0975, "theta": -0.1399, "rho": -0.0202, "theo": 3.2493, "change": -0.75, "open": 3.23, "high": 3.46, "low": 3.23, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -18.5185, "prev_day_close": 4.05000007152557}, {"option": "PLTR260828C00112000", "bid": 16.9, "bid_size": 11.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.7122, "open_interest": 10.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0129, "vega": 0.1009, "theta": -0.1425, "rho": 0.0583, "theo": 17.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-07-27T10:03:00", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PLTR260828P00112000", "bid": 3.4, "bid_size": 29.0, "ask": 3.85, "ask_size": 34.0, "iv": 0.7272, "open_interest": 69.0, "volume": 10.0, "delta": -0.2338, "gamma": 0.0129, "vega": 0.1012, "theta": -0.1453, "rho": -0.0213, "theo": 3.54, "change": -0.805, "open": 3.66, "high": 3.69, "low": 3.55, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-03T15:20:58", "percent_change": -18.4, "prev_day_close": 4.375}, {"option": "PLTR260828C00113000", "bid": 16.25, "bid_size": 11.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.7144, "open_interest": 120.0, "volume": 1.0, "delta": 0.7523, "gamma": 0.0133, "vega": 0.1043, "theta": -0.1478, "rho": 0.0574, "theo": 17.076, "change": 2.455, "open": 17.28, "high": 17.28, "low": 17.28, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-08-03T10:04:14", "percent_change": 16.5599, "prev_day_close": 14.8250002861023}, {"option": "PLTR260828P00113000", "bid": 3.8, "bid_size": 37.0, "ask": 4.05, "ask_size": 38.0, "iv": 0.7267, "open_interest": 61.0, "volume": 100.0, "delta": -0.2486, "gamma": 0.0133, "vega": 0.1044, "theta": -0.1504, "rho": -0.0227, "theo": 3.848, "change": -0.775, "open": 3.9, "high": 4.15, "low": 3.8, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -16.4021, "prev_day_close": 4.72500014305115}, {"option": "PLTR260828C00114000", "bid": 15.6, "bid_size": 15.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.715, "open_interest": 113.0, "volume": 1.0, "delta": 0.7373, "gamma": 0.0137, "vega": 0.1076, "theta": -0.1528, "rho": 0.0565, "theo": 16.4036, "change": 2.38, "open": 16.58, "high": 16.58, "low": 16.58, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-08-03T10:04:14", "percent_change": 16.7606, "prev_day_close": 14.1999998092651}, {"option": "PLTR260828P00114000", "bid": 4.1, "bid_size": 51.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.7271, "open_interest": 116.0, "volume": 16.0, "delta": -0.2637, "gamma": 0.0138, "vega": 0.1077, "theta": -0.1553, "rho": -0.0241, "theo": 4.1733, "change": -0.925, "open": 4.2, "high": 4.35, "low": 3.9, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -18.0488, "prev_day_close": 5.125}, {"option": "PLTR260828C00115000", "bid": 15.4, "bid_size": 7.0, "ask": 16.35, "ask_size": 9.0, "iv": 0.7321, "open_interest": 88.0, "volume": 46.0, "delta": 0.7219, "gamma": 0.0141, "vega": 0.1107, "theta": -0.1576, "rho": 0.0556, "theo": 15.7489, "change": 1.885, "open": 16.0, "high": 16.06, "low": 14.8, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-08-03T15:40:05", "percent_change": 13.8349, "prev_day_close": 13.625}, {"option": "PLTR260828P00115000", "bid": 4.55, "bid_size": 5.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.7305, "open_interest": 866.0, "volume": 198.0, "delta": -0.2791, "gamma": 0.0141, "vega": 0.1108, "theta": -0.16, "rho": -0.0256, "theo": 4.5163, "change": -0.875, "open": 4.54, "high": 4.95, "low": 4.25, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -15.9817, "prev_day_close": 5.47500014305115}, {"option": "PLTR260828C00116000", "bid": 14.9, "bid_size": 3.0, "ask": 15.55, "ask_size": 6.0, "iv": 0.7313, "open_interest": 2.0, "volume": 17.0, "delta": 0.7063, "gamma": 0.0144, "vega": 0.1136, "theta": -0.1622, "rho": 0.0546, "theo": 15.1118, "change": 2.03, "open": 14.57, "high": 15.3, "low": 14.57, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-08-03T14:20:51", "percent_change": 15.6154, "prev_day_close": 13.0}, {"option": "PLTR260828P00116000", "bid": 4.8, "bid_size": 66.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.7277, "open_interest": 400.0, "volume": 22.0, "delta": -0.2948, "gamma": 0.0145, "vega": 0.1138, "theta": -0.1645, "rho": -0.0267, "theo": 4.8779, "change": -1.055, "open": 5.03, "high": 5.14, "low": 4.8, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T15:49:33", "percent_change": -17.9574, "prev_day_close": 5.875}, {"option": "PLTR260828C00117000", "bid": 14.1, "bid_size": 16.0, "ask": 14.85, "ask_size": 20.0, "iv": 0.7206, "open_interest": 10.0, "volume": 4.0, "delta": 0.6905, "gamma": 0.0148, "vega": 0.1163, "theta": -0.1664, "rho": 0.0536, "theo": 14.4918, "change": 2.225, "open": 14.25, "high": 14.7, "low": 13.95, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:25:35", "percent_change": 17.8357, "prev_day_close": 12.4750003814697}, {"option": "PLTR260828P00117000", "bid": 5.15, "bid_size": 23.0, "ask": 5.45, "ask_size": 41.0, "iv": 0.7258, "open_interest": 129.0, "volume": 44.0, "delta": -0.3107, "gamma": 0.0148, "vega": 0.1164, "theta": -0.1686, "rho": -0.0281, "theo": 5.2561, "change": -0.95, "open": 5.23, "high": 5.5, "low": 5.2, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -15.0794, "prev_day_close": 6.29999995231628}, {"option": "PLTR260828C00118000", "bid": 13.45, "bid_size": 9.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.7173, "open_interest": 41.0, "volume": 7.0, "delta": 0.6745, "gamma": 0.0151, "vega": 0.1188, "theta": -0.1704, "rho": 0.0525, "theo": 13.8891, "change": 1.675, "open": 13.51, "high": 13.65, "low": 13.51, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T12:36:05", "percent_change": 14.0461, "prev_day_close": 11.9250001907349}, {"option": "PLTR260828P00118000", "bid": 5.5, "bid_size": 13.0, "ask": 5.95, "ask_size": 32.0, "iv": 0.7289, "open_interest": 109.0, "volume": 6.0, "delta": -0.3268, "gamma": 0.0151, "vega": 0.1189, "theta": -0.1725, "rho": -0.0297, "theo": 5.6514, "change": -1.14, "open": 5.6, "high": 5.8, "low": 5.6, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-03T15:53:56", "percent_change": -16.8889, "prev_day_close": 6.75}, {"option": "PLTR260828C00119000", "bid": 13.1, "bid_size": 7.0, "ask": 13.55, "ask_size": 6.0, "iv": 0.7252, "open_interest": 79.0, "volume": 33.0, "delta": 0.6583, "gamma": 0.0153, "vega": 0.1211, "theta": -0.174, "rho": 0.0514, "theo": 13.3038, "change": 1.945, "open": 13.45, "high": 13.6, "low": 12.75, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 17.1744, "prev_day_close": 11.3249998092651}, {"option": "PLTR260828P00119000", "bid": 6.0, "bid_size": 38.0, "ask": 6.25, "ask_size": 51.0, "iv": 0.7284, "open_interest": 66.0, "volume": 47.0, "delta": -0.3431, "gamma": 0.0154, "vega": 0.1212, "theta": -0.176, "rho": -0.0312, "theo": 6.0639, "change": -1.1, "open": 6.5, "high": 6.5, "low": 5.7, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -15.2778, "prev_day_close": 7.20000004768372}, {"option": "PLTR260828C00120000", "bid": 12.55, "bid_size": 30.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.7272, "open_interest": 192.0, "volume": 125.0, "delta": 0.642, "gamma": 0.0156, "vega": 0.1232, "theta": -0.1774, "rho": 0.0503, "theo": 12.7354, "change": 1.875, "open": 11.9, "high": 13.23, "low": 11.75, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 17.321, "prev_day_close": 10.8249998092651}, {"option": "PLTR260828P00120000", "bid": 6.4, "bid_size": 36.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.7285, "open_interest": 630.0, "volume": 148.0, "delta": -0.3595, "gamma": 0.0157, "vega": 0.1233, "theta": -0.1792, "rho": -0.0324, "theo": 6.4947, "change": -1.06, "open": 6.95, "high": 7.0, "low": 6.05, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-08-03T15:54:39", "percent_change": -13.8562, "prev_day_close": 7.65000009536743}, {"option": "PLTR260828C00121000", "bid": 12.0, "bid_size": 10.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.7279, "open_interest": 600.0, "volume": 11.0, "delta": 0.6256, "gamma": 0.0158, "vega": 0.125, "theta": -0.1803, "rho": 0.0492, "theo": 12.1836, "change": 1.92, "open": 12.2, "high": 12.4, "low": 11.55, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-08-03T15:45:46", "percent_change": 18.6408, "prev_day_close": 10.2999997138977}, {"option": "PLTR260828P00121000", "bid": 6.85, "bid_size": 15.0, "ask": 7.15, "ask_size": 34.0, "iv": 0.7292, "open_interest": 71.0, "volume": 14.0, "delta": -0.376, "gamma": 0.0159, "vega": 0.1251, "theta": -0.182, "rho": -0.0338, "theo": 6.9414, "change": -1.3, "open": 7.1, "high": 7.17, "low": 6.55, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:03:23", "percent_change": -15.9509, "prev_day_close": 8.15000009536743}, {"option": "PLTR260828C00122000", "bid": 11.45, "bid_size": 19.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.7272, "open_interest": 166.0, "volume": 39.0, "delta": 0.6091, "gamma": 0.016, "vega": 0.1266, "theta": -0.1829, "rho": 0.048, "theo": 11.6485, "change": 1.73, "open": 12.95, "high": 12.95, "low": 10.34, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 17.6531, "prev_day_close": 9.7999997138977}, {"option": "PLTR260828P00122000", "bid": 7.3, "bid_size": 38.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.7286, "open_interest": 880.0, "volume": 18.0, "delta": -0.3925, "gamma": 0.0161, "vega": 0.1267, "theta": -0.1845, "rho": -0.0353, "theo": 7.4047, "change": -1.2, "open": 7.22, "high": 7.65, "low": 6.95, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:57:46", "percent_change": -13.8728, "prev_day_close": 8.65000009536743}, {"option": "PLTR260828C00123000", "bid": 10.95, "bid_size": 26.0, "ask": 11.35, "ask_size": 26.0, "iv": 0.7271, "open_interest": 227.0, "volume": 56.0, "delta": 0.5926, "gamma": 0.0162, "vega": 0.128, "theta": -0.1852, "rho": 0.0469, "theo": 11.1302, "change": 1.74, "open": 10.35, "high": 11.57, "low": 10.3, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 18.6096, "prev_day_close": 9.34999990463257}, {"option": "PLTR260828P00123000", "bid": 7.75, "bid_size": 44.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.7287, "open_interest": 371.0, "volume": 41.0, "delta": -0.4091, "gamma": 0.0163, "vega": 0.128, "theta": -0.1867, "rho": -0.0368, "theo": 7.8846, "change": -1.28, "open": 8.65, "high": 8.65, "low": 7.45, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -13.913, "prev_day_close": 9.2000002861023}, {"option": "PLTR260828C00124000", "bid": 10.45, "bid_size": 32.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.7295, "open_interest": 134.0, "volume": 88.0, "delta": 0.5761, "gamma": 0.0163, "vega": 0.1291, "theta": -0.187, "rho": 0.0457, "theo": 10.6283, "change": 1.625, "open": 10.8, "high": 10.9, "low": 9.58, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 18.3099, "prev_day_close": 8.875}, {"option": "PLTR260828P00124000", "bid": 8.25, "bid_size": 47.0, "ask": 8.6, "ask_size": 51.0, "iv": 0.7292, "open_interest": 2308.0, "volume": 124.0, "delta": -0.4257, "gamma": 0.0164, "vega": 0.1292, "theta": -0.1884, "rho": -0.038, "theo": 8.3821, "change": -1.43, "open": 8.95, "high": 8.95, "low": 7.85, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-08-03T15:52:24", "percent_change": -14.6667, "prev_day_close": 9.75}, {"option": "PLTR260828C00125000", "bid": 10.1, "bid_size": 21.0, "ask": 10.35, "ask_size": 13.0, "iv": 0.7326, "open_interest": 201.0, "volume": 913.0, "delta": 0.5596, "gamma": 0.0164, "vega": 0.1301, "theta": -0.1886, "rho": 0.0446, "theo": 10.1424, "change": 1.65, "open": 9.75, "high": 10.55, "low": 9.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 19.5266, "prev_day_close": 8.4500002861023}, {"option": "PLTR260828P00125000", "bid": 8.85, "bid_size": 12.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.7401, "open_interest": 219.0, "volume": 264.0, "delta": -0.4423, "gamma": 0.0165, "vega": 0.1301, "theta": -0.1899, "rho": -0.0396, "theo": 8.8952, "change": -1.3, "open": 9.1, "high": 9.22, "low": 8.3, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -12.6214, "prev_day_close": 10.2999997138977}, {"option": "PLTR260828C00126000", "bid": 9.6, "bid_size": 31.0, "ask": 9.85, "ask_size": 5.0, "iv": 0.7306, "open_interest": 134.0, "volume": 263.0, "delta": 0.5432, "gamma": 0.0165, "vega": 0.1308, "theta": -0.1898, "rho": 0.0434, "theo": 9.6726, "change": 1.71, "open": 9.0, "high": 9.96, "low": 8.85, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 21.375, "prev_day_close": 8.00000023841858}, {"option": "PLTR260828P00126000", "bid": 9.3, "bid_size": 26.0, "ask": 9.6, "ask_size": 46.0, "iv": 0.7285, "open_interest": 73.0, "volume": 163.0, "delta": -0.4588, "gamma": 0.0166, "vega": 0.1308, "theta": -0.1909, "rho": -0.0406, "theo": 9.4241, "change": -1.55, "open": 9.35, "high": 9.76, "low": 8.97, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -14.2857, "prev_day_close": 10.8499999046326}, {"option": "PLTR260828C00127000", "bid": 9.1, "bid_size": 5.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.7292, "open_interest": 46.0, "volume": 225.0, "delta": 0.5268, "gamma": 0.0166, "vega": 0.1312, "theta": -0.1906, "rho": 0.0421, "theo": 9.2188, "change": 1.65, "open": 8.8, "high": 9.55, "low": 7.9, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 21.7105, "prev_day_close": 7.59999990463257}, {"option": "PLTR260828P00127000", "bid": 9.85, "bid_size": 14.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.7311, "open_interest": 42.0, "volume": 61.0, "delta": -0.4753, "gamma": 0.0167, "vega": 0.1312, "theta": -0.1917, "rho": -0.0421, "theo": 9.969, "change": -1.55, "open": 9.44, "high": 10.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T14:23:11", "percent_change": -13.4783, "prev_day_close": 11.5}, {"option": "PLTR260828C00128000", "bid": 8.65, "bid_size": 33.0, "ask": 8.95, "ask_size": 12.0, "iv": 0.7285, "open_interest": 108.0, "volume": 66.0, "delta": 0.5105, "gamma": 0.0166, "vega": 0.1315, "theta": -0.191, "rho": 0.0409, "theo": 8.7809, "change": 1.8, "open": 8.2, "high": 9.0, "low": 8.2, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:53:55", "percent_change": 25.0, "prev_day_close": 7.20000004768372}, {"option": "PLTR260828P00128000", "bid": 10.35, "bid_size": 29.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.7342, "open_interest": 41.0, "volume": 5.0, "delta": -0.4917, "gamma": 0.0167, "vega": 0.1314, "theta": -0.192, "rho": -0.0433, "theo": 10.5306, "change": -1.05, "open": 10.37, "high": 11.05, "low": 10.37, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T10:15:13", "percent_change": -8.67768, "prev_day_close": 12.0999999046326}, {"option": "PLTR260828C00129000", "bid": 8.2, "bid_size": 44.0, "ask": 8.55, "ask_size": 9.0, "iv": 0.7284, "open_interest": 443.0, "volume": 110.0, "delta": 0.4943, "gamma": 0.0166, "vega": 0.1315, "theta": -0.1912, "rho": 0.0398, "theo": 8.3583, "change": 1.575, "open": 7.95, "high": 8.6, "low": 7.7, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 23.0769, "prev_day_close": 6.82500004768372}, {"option": "PLTR260828P00129000", "bid": 11.0, "bid_size": 17.0, "ask": 11.35, "ask_size": 15.0, "iv": 0.7323, "open_interest": 30.0, "volume": 15.0, "delta": -0.508, "gamma": 0.0167, "vega": 0.1314, "theta": -0.192, "rho": -0.0448, "theo": 11.1077, "change": -2.175, "open": 10.71, "high": 11.7, "low": 10.5, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T10:02:56", "percent_change": -17.0923, "prev_day_close": 12.7249999046326}, {"option": "PLTR260828C00130000", "bid": 7.9, "bid_size": 23.0, "ask": 8.15, "ask_size": 25.0, "iv": 0.7329, "open_interest": 2802.0, "volume": 516.0, "delta": 0.4783, "gamma": 0.0165, "vega": 0.1313, "theta": -0.191, "rho": 0.0386, "theo": 7.951, "change": 1.535, "open": 8.0, "high": 8.2, "low": 6.85, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 23.7066, "prev_day_close": 6.47500014305115}, {"option": "PLTR260828P00130000", "bid": 11.55, "bid_size": 40.0, "ask": 11.95, "ask_size": 47.0, "iv": 0.7312, "open_interest": 188.0, "volume": 53.0, "delta": -0.5242, "gamma": 0.0167, "vega": 0.1312, "theta": -0.1917, "rho": -0.0456, "theo": 11.6996, "change": -1.565, "open": 12.1, "high": 12.1, "low": 11.1, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-08-03T15:55:23", "percent_change": -11.7448, "prev_day_close": 13.3249998092651}, {"option": "PLTR260828C00131000", "bid": 7.45, "bid_size": 34.0, "ask": 7.75, "ask_size": 25.0, "iv": 0.7305, "open_interest": 68.0, "volume": 77.0, "delta": 0.4624, "gamma": 0.0165, "vega": 0.1309, "theta": -0.1904, "rho": 0.0373, "theo": 7.559, "change": 1.4, "open": 7.2, "high": 7.5, "low": 6.8, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:22:40", "percent_change": 22.9508, "prev_day_close": 6.09999990463257}, {"option": "PLTR260828P00131000", "bid": 12.1, "bid_size": 7.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.7345, "open_interest": 146.0, "volume": 7.0, "delta": -0.5402, "gamma": 0.0166, "vega": 0.1308, "theta": -0.1911, "rho": -0.0471, "theo": 12.3067, "change": -1.43, "open": 11.75, "high": 12.62, "low": 11.75, "tick": "no_change", "last_trade_price": 12.57, "last_trade_time": "2026-08-03T13:07:09", "percent_change": -10.2143, "prev_day_close": 14.0}, {"option": "PLTR260828C00132000", "bid": 7.05, "bid_size": 19.0, "ask": 7.45, "ask_size": 13.0, "iv": 0.7327, "open_interest": 97.0, "volume": 92.0, "delta": 0.4467, "gamma": 0.0164, "vega": 0.1303, "theta": -0.1896, "rho": 0.0361, "theo": 7.1821, "change": 1.225, "open": 6.5, "high": 7.32, "low": 6.5, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:40:20", "percent_change": 21.2121, "prev_day_close": 5.77499985694885}, {"option": "PLTR260828P00132000", "bid": 12.75, "bid_size": 37.0, "ask": 13.2, "ask_size": 30.0, "iv": 0.731, "open_interest": 367.0, "volume": 33.0, "delta": -0.556, "gamma": 0.0165, "vega": 0.1301, "theta": -0.1902, "rho": -0.048, "theo": 12.9289, "change": -1.775, "open": 12.5, "high": 13.6, "low": 12.35, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T14:28:48", "percent_change": -12.1368, "prev_day_close": 14.625}, {"option": "PLTR260828C00133000", "bid": 6.7, "bid_size": 37.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.7299, "open_interest": 100.0, "volume": 18.0, "delta": 0.4312, "gamma": 0.0163, "vega": 0.1296, "theta": -0.1885, "rho": 0.035, "theo": 6.8199, "change": 1.49, "open": 6.65, "high": 6.94, "low": 6.5, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 27.3394, "prev_day_close": 5.45000004768372}, {"option": "PLTR260828P00133000", "bid": 13.45, "bid_size": 23.0, "ask": 13.85, "ask_size": 26.0, "iv": 0.7339, "open_interest": 176.0, "volume": 4.0, "delta": -0.5716, "gamma": 0.0164, "vega": 0.1292, "theta": -0.1889, "rho": -0.0496, "theo": 13.5674, "change": -1.495, "open": 13.0, "high": 13.88, "low": 12.95, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T11:55:02", "percent_change": -9.72358, "prev_day_close": 15.375}, {"option": "PLTR260828C00134000", "bid": 6.35, "bid_size": 23.0, "ask": 6.65, "ask_size": 41.0, "iv": 0.7298, "open_interest": 515.0, "volume": 45.0, "delta": 0.4159, "gamma": 0.0162, "vega": 0.1286, "theta": -0.187, "rho": 0.0338, "theo": 6.4719, "change": 1.25, "open": 6.05, "high": 6.75, "low": 5.79, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:58:06", "percent_change": 24.2718, "prev_day_close": 5.15000009536743}, {"option": "PLTR260828P00134000", "bid": 14.05, "bid_size": 36.0, "ask": 14.6, "ask_size": 38.0, "iv": 0.7358, "open_interest": 171.0, "volume": 6.0, "delta": -0.587, "gamma": 0.0163, "vega": 0.1283, "theta": -0.1874, "rho": -0.0502, "theo": 14.2191, "change": -1.79, "open": 14.0, "high": 14.31, "low": 13.98, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-08-03T14:10:19", "percent_change": -11.118, "prev_day_close": 16.0999994277954}, {"option": "PLTR260828C00135000", "bid": 6.0, "bid_size": 30.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.7286, "open_interest": 580.0, "volume": 888.0, "delta": 0.4008, "gamma": 0.016, "vega": 0.1274, "theta": -0.1854, "rho": 0.0326, "theo": 6.1382, "change": 1.275, "open": 5.96, "high": 6.34, "low": 5.25, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 26.1538, "prev_day_close": 4.875}, {"option": "PLTR260828P00135000", "bid": 14.7, "bid_size": 10.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.7367, "open_interest": 148.0, "volume": 7.0, "delta": -0.6022, "gamma": 0.0162, "vega": 0.1271, "theta": -0.1856, "rho": -0.0513, "theo": 14.8851, "change": -2.0, "open": 15.09, "high": 15.09, "low": 14.25, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T10:10:52", "percent_change": -11.9048, "prev_day_close": 16.8000001907349}, {"option": "PLTR260828C00136000", "bid": 5.7, "bid_size": 25.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.7302, "open_interest": 113.0, "volume": 1626.0, "delta": 0.386, "gamma": 0.0159, "vega": 0.1261, "theta": -0.1834, "rho": 0.0315, "theo": 5.8185, "change": 1.3, "open": 5.85, "high": 6.0, "low": 5.14, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 28.2609, "prev_day_close": 4.59999990463257}, {"option": "PLTR260828P00136000", "bid": 15.4, "bid_size": 11.0, "ask": 15.95, "ask_size": 19.0, "iv": 0.7364, "open_interest": 45.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.016, "vega": 0.1257, "theta": -0.1836, "rho": -0.0526, "theo": 15.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.08, "last_trade_time": "2026-07-30T14:32:31", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PLTR260828C00137000", "bid": 5.45, "bid_size": 25.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.7327, "open_interest": 127.0, "volume": 26.0, "delta": 0.3715, "gamma": 0.0157, "vega": 0.1246, "theta": -0.1812, "rho": 0.0304, "theo": 5.5126, "change": 1.105, "open": 5.05, "high": 5.45, "low": 4.85, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-08-03T15:44:20", "percent_change": 25.5491, "prev_day_close": 4.32500004768372}, {"option": "PLTR260828P00137000", "bid": 16.1, "bid_size": 19.0, "ask": 16.65, "ask_size": 20.0, "iv": 0.737, "open_interest": 14.0, "volume": 3.0, "delta": -0.6317, "gamma": 0.0158, "vega": 0.1239, "theta": -0.1813, "rho": -0.0535, "theo": 16.2598, "change": -2.625, "open": 15.6, "high": 15.65, "low": 15.6, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T10:02:56", "percent_change": -14.3639, "prev_day_close": 18.2749996185303}, {"option": "PLTR260828C00138000", "bid": 5.1, "bid_size": 41.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.7302, "open_interest": 177.0, "volume": 37.0, "delta": 0.3573, "gamma": 0.0155, "vega": 0.123, "theta": -0.1788, "rho": 0.0293, "theo": 5.22, "change": 1.095, "open": 5.2, "high": 5.34, "low": 4.6, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-08-03T15:56:26", "percent_change": 26.8712, "prev_day_close": 4.07500004768372}, {"option": "PLTR260828P00138000", "bid": 16.75, "bid_size": 10.0, "ask": 17.4, "ask_size": 58.0, "iv": 0.7365, "open_interest": 23.0, "volume": 5.0, "delta": -0.6461, "gamma": 0.0156, "vega": 0.1225, "theta": -0.1787, "rho": -0.0548, "theo": 16.9677, "change": -2.07, "open": 16.3, "high": 17.1, "low": 16.3, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-08-03T14:22:47", "percent_change": -10.8947, "prev_day_close": 19.0}, {"option": "PLTR260828C00139000", "bid": 4.85, "bid_size": 43.0, "ask": 5.15, "ask_size": 22.0, "iv": 0.7327, "open_interest": 425.0, "volume": 33.0, "delta": 0.3434, "gamma": 0.0153, "vega": 0.1213, "theta": -0.1762, "rho": 0.0282, "theo": 4.9403, "change": 1.325, "open": 4.52, "high": 5.15, "low": 4.4, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 34.6405, "prev_day_close": 3.82500004768372}, {"option": "PLTR260828P00139000", "bid": 17.45, "bid_size": 11.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.735, "open_interest": 15.0, "volume": 1.0, "delta": -0.6602, "gamma": 0.0154, "vega": 0.1206, "theta": -0.176, "rho": -0.0548, "theo": 17.6882, "change": -1.65, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T10:28:59", "percent_change": -8.33333, "prev_day_close": 19.8000001907349}, {"option": "PLTR260828C00140000", "bid": 4.55, "bid_size": 55.0, "ask": 4.85, "ask_size": 58.0, "iv": 0.7301, "open_interest": 777.0, "volume": 630.0, "delta": 0.3298, "gamma": 0.015, "vega": 0.1193, "theta": -0.1734, "rho": 0.0271, "theo": 4.6733, "change": 1.035, "open": 4.65, "high": 4.8, "low": 3.98, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 28.5517, "prev_day_close": 3.625}, {"option": "PLTR260828P00140000", "bid": 18.2, "bid_size": 18.0, "ask": 18.75, "ask_size": 7.0, "iv": 0.7324, "open_interest": 250.0, "volume": 21.0, "delta": -0.6739, "gamma": 0.0152, "vega": 0.1187, "theta": -0.1732, "rho": -0.0558, "theo": 18.4217, "change": -1.9, "open": 19.0, "high": 19.0, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T12:14:44", "percent_change": -9.24574, "prev_day_close": 20.5499992370605}, {"option": "PLTR260828C00141000", "bid": 4.3, "bid_size": 36.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.7306, "open_interest": 148.0, "volume": 39.0, "delta": 0.3165, "gamma": 0.0148, "vega": 0.1173, "theta": -0.1704, "rho": 0.026, "theo": 4.4189, "change": 0.975, "open": 3.7, "high": 4.43, "low": 3.7, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:55:46", "percent_change": 28.8889, "prev_day_close": 3.375}, {"option": "PLTR260828P00141000", "bid": 18.2, "bid_size": 8.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.7393, "open_interest": 37.0, "volume": 1.0, "delta": -0.6874, "gamma": 0.0149, "vega": 0.1166, "theta": -0.1701, "rho": -0.057, "theo": 19.1676, "change": -1.49, "open": 19.86, "high": 19.86, "low": 19.86, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-08-03T10:14:57", "percent_change": -6.97892, "prev_day_close": 21.3500003814697}, {"option": "PLTR260828C00142000", "bid": 4.05, "bid_size": 14.0, "ask": 4.55, "ask_size": 29.0, "iv": 0.7388, "open_interest": 101.0, "volume": 56.0, "delta": 0.3035, "gamma": 0.0145, "vega": 0.1152, "theta": -0.1673, "rho": 0.025, "theo": 4.1767, "change": 0.825, "open": 3.8, "high": 4.3, "low": 3.75, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 25.9843, "prev_day_close": 3.17499995231628}, {"option": "PLTR260828P00142000", "bid": 18.8, "bid_size": 8.0, "ask": 21.15, "ask_size": 7.0, "iv": 0.7389, "open_interest": 49.0, "volume": 1.0, "delta": -0.7004, "gamma": 0.0146, "vega": 0.1142, "theta": -0.1668, "rho": -0.0578, "theo": 19.9267, "change": -2.24, "open": 19.91, "high": 19.91, "low": 19.91, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-08-03T13:46:02", "percent_change": -10.1129, "prev_day_close": 22.1499996185303}, {"option": "PLTR260828C00143000", "bid": 3.85, "bid_size": 27.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.7309, "open_interest": 350.0, "volume": 36.0, "delta": 0.2909, "gamma": 0.0142, "vega": 0.113, "theta": -0.1641, "rho": 0.024, "theo": 3.946, "change": 1.005, "open": 3.8, "high": 4.07, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 33.5559, "prev_day_close": 2.99500000476837}, {"option": "PLTR260828P00143000", "bid": 20.1, "bid_size": 7.0, "ask": 21.95, "ask_size": 7.0, "iv": 0.7574, "open_interest": 109.0, "volume": 1.0, "delta": -0.7132, "gamma": 0.0144, "vega": 0.1122, "theta": -0.1635, "rho": -0.058, "theo": 20.6968, "change": -2.225, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T13:35:13", "percent_change": -9.68444, "prev_day_close": 22.9750003814697}, {"option": "PLTR260828C00145000", "bid": 3.4, "bid_size": 25.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.7317, "open_interest": 641.0, "volume": 248.0, "delta": 0.2667, "gamma": 0.0136, "vega": 0.1083, "theta": -0.1572, "rho": 0.0221, "theo": 3.5182, "change": 0.865, "open": 3.45, "high": 3.65, "low": 3.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 32.7032, "prev_day_close": 2.64499998092651}, {"option": "PLTR260828P00145000", "bid": 21.95, "bid_size": 20.0, "ask": 22.9, "ask_size": 21.0, "iv": 0.743, "open_interest": 103.0, "volume": 14.0, "delta": -0.7377, "gamma": 0.0138, "vega": 0.1072, "theta": -0.1564, "rho": -0.0589, "theo": 22.2711, "change": -2.25, "open": 22.72, "high": 22.81, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T15:13:59", "percent_change": -9.16497, "prev_day_close": 24.5500001907349}, {"option": "PLTR260828C00150000", "bid": 2.54, "bid_size": 62.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.7298, "open_interest": 1053.0, "volume": 752.0, "delta": 0.2128, "gamma": 0.012, "vega": 0.0958, "theta": -0.1389, "rho": 0.0177, "theo": 2.6285, "change": 0.71, "open": 2.61, "high": 2.71, "low": 2.14, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 36.5979, "prev_day_close": 1.93999999761581}, {"option": "PLTR260828P00150000", "bid": 25.45, "bid_size": 6.0, "ask": 27.65, "ask_size": 7.0, "iv": 0.7477, "open_interest": 28.0, "volume": 2.0, "delta": -0.7924, "gamma": 0.0122, "vega": 0.0941, "theta": -0.1376, "rho": -0.0604, "theo": 26.3891, "change": -2.35, "open": 27.0, "high": 27.0, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-03T15:13:59", "percent_change": -8.17391, "prev_day_close": 28.75}, {"option": "PLTR260828C00155000", "bid": 1.94, "bid_size": 11.0, "ask": 2.07, "ask_size": 48.0, "iv": 0.7398, "open_interest": 495.0, "volume": 941.0, "delta": 0.1681, "gamma": 0.0103, "vega": 0.0828, "theta": -0.1202, "rho": 0.014, "theo": 1.9581, "change": 0.645, "open": 1.88, "high": 2.07, "low": 1.62, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 45.2632, "prev_day_close": 1.42500001192093}, {"option": "PLTR260828P00155000", "bid": 30.2, "bid_size": 20.0, "ask": 31.6, "ask_size": 17.0, "iv": 0.7552, "open_interest": 22.0, "volume": 5.0, "delta": -0.8379, "gamma": 0.0105, "vega": 0.0805, "theta": -0.1183, "rho": -0.06, "theo": 30.7291, "change": -2.605, "open": 30.8, "high": 30.8, "low": 30.65, "tick": "up", "last_trade_price": 30.77, "last_trade_time": "2026-08-03T15:49:51", "percent_change": -7.80524, "prev_day_close": 33.375}, {"option": "PLTR260828C00160000", "bid": 1.42, "bid_size": 41.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.7406, "open_interest": 1523.0, "volume": 643.0, "delta": 0.1321, "gamma": 0.0087, "vega": 0.0706, "theta": -0.1026, "rho": 0.0111, "theo": 1.4621, "change": 0.395, "open": 1.46, "high": 1.51, "low": 1.15, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 37.4408, "prev_day_close": 1.05500000715256}, {"option": "PLTR260828P00160000", "bid": 33.55, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.7863, "open_interest": 25.0, "volume": 6.0, "delta": -0.8747, "gamma": 0.009, "vega": 0.0674, "theta": -0.1002, "rho": -0.0587, "theo": 35.2457, "change": -2.045, "open": 36.15, "high": 36.15, "low": 36.08, "tick": "down", "last_trade_price": 36.08, "last_trade_time": "2026-08-03T12:02:16", "percent_change": -5.36393, "prev_day_close": 38.125}, {"option": "PLTR260828C00165000", "bid": 1.03, "bid_size": 49.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.7452, "open_interest": 436.0, "volume": 161.0, "delta": 0.1038, "gamma": 0.0073, "vega": 0.0594, "theta": -0.087, "rho": 0.0087, "theo": 1.1003, "change": 0.305, "open": 1.02, "high": 1.13, "low": 0.87, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 38.8535, "prev_day_close": 0.784999996423721}, {"option": "PLTR260828P00165000", "bid": 38.2, "bid_size": 1.0, "ask": 42.25, "ask_size": 2.0, "iv": 0.802, "open_interest": 47.0, "volume": 2.0, "delta": -0.9038, "gamma": 0.0075, "vega": 0.0562, "theta": -0.0843, "rho": -0.0576, "theo": 39.8986, "change": -2.71, "open": 40.35, "high": 40.35, "low": 40.14, "tick": "down", "last_trade_price": 40.14, "last_trade_time": "2026-08-03T15:08:15", "percent_change": -6.32439, "prev_day_close": 42.8500003814697}, {"option": "PLTR260828C00170000", "bid": 0.78, "bid_size": 99.0, "ask": 0.89, "ask_size": 59.0, "iv": 0.7557, "open_interest": 543.0, "volume": 103.0, "delta": 0.0819, "gamma": 0.006, "vega": 0.0499, "theta": -0.0736, "rho": 0.0069, "theo": 0.8385, "change": 0.275, "open": 0.78, "high": 0.88, "low": 0.69, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 45.4545, "prev_day_close": 0.604999989271164}, {"option": "PLTR260828P00170000", "bid": 43.0, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.7975, "open_interest": 49.0, "volume": 20.0, "delta": -0.9265, "gamma": 0.0063, "vega": 0.0453, "theta": -0.0706, "rho": -0.053, "theo": 44.6538, "change": -2.75, "open": 44.95, "high": 44.95, "low": 44.95, "tick": "no_change", "last_trade_price": 44.95, "last_trade_time": "2026-08-03T13:43:08", "percent_change": -5.7652, "prev_day_close": 47.6999988555908}, {"option": "PLTR260828C00175000", "bid": 0.61, "bid_size": 50.0, "ask": 0.69, "ask_size": 67.0, "iv": 0.7681, "open_interest": 616.0, "volume": 124.0, "delta": 0.0653, "gamma": 0.005, "vega": 0.042, "theta": -0.0625, "rho": 0.0055, "theo": 0.6497, "change": 0.175, "open": 0.58, "high": 0.69, "low": 0.52, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 36.8421, "prev_day_close": 0.474999994039536}, {"option": "PLTR260828P00175000", "bid": 47.8, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.844, "open_interest": 39.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0053, "vega": 0.0363, "theta": -0.0592, "rho": -0.0468, "theo": 49.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2026-07-30T12:37:00", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "PLTR260828C00180000", "bid": 0.46, "bid_size": 88.0, "ask": 0.55, "ask_size": 76.0, "iv": 0.7792, "open_interest": 747.0, "volume": 72.0, "delta": 0.0527, "gamma": 0.0041, "vega": 0.0354, "theta": -0.0535, "rho": 0.0044, "theo": 0.5134, "change": 0.11, "open": 0.46, "high": 0.51, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 28.2051, "prev_day_close": 0.390000000596046}, {"option": "PLTR260828P00180000", "bid": 52.7, "bid_size": 1.0, "ask": 56.75, "ask_size": 2.0, "iv": 0.8811, "open_interest": 3.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0045, "vega": 0.03, "theta": -0.0497, "rho": -0.0454, "theo": 54.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.15, "last_trade_time": "2026-07-31T10:10:43", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "PLTR260828C00185000", "bid": 0.37, "bid_size": 54.0, "ask": 0.45, "ask_size": 76.0, "iv": 0.7954, "open_interest": 313.0, "volume": 26.0, "delta": 0.0431, "gamma": 0.0035, "vega": 0.0301, "theta": -0.0462, "rho": 0.0036, "theo": 0.4138, "change": 0.085, "open": 0.39, "high": 0.43, "low": 0.36, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 26.9841, "prev_day_close": 0.314999997615814}, {"option": "PLTR260828P00185000", "bid": 57.6, "bid_size": 10.0, "ask": 61.65, "ask_size": 1.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0038, "vega": 0.0225, "theta": -0.0426, "rho": -0.0361, "theo": 59.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "PLTR260828C00190000", "bid": 0.3, "bid_size": 52.0, "ask": 0.38, "ask_size": 87.0, "iv": 0.8131, "open_interest": 164.0, "volume": 195.0, "delta": 0.0358, "gamma": 0.0029, "vega": 0.0259, "theta": -0.0404, "rho": 0.003, "theo": 0.3403, "change": 0.065, "open": 0.3, "high": 0.35, "low": 0.27, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 23.6364, "prev_day_close": 0.275000005960464}, {"option": "PLTR260828P00190000", "bid": 62.55, "bid_size": 1.0, "ask": 66.35, "ask_size": 1.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0033, "vega": 0.0191, "theta": -0.0359, "rho": -0.0358, "theo": 64.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "PLTR260828C00195000", "bid": 0.24, "bid_size": 78.0, "ask": 0.34, "ask_size": 131.0, "iv": 0.8329, "open_interest": 151.0, "volume": 35.0, "delta": 0.0301, "gamma": 0.0025, "vega": 0.0225, "theta": -0.0356, "rho": 0.0025, "theo": 0.285, "change": 0.045, "open": 0.25, "high": 0.33, "low": 0.24, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 18.3673, "prev_day_close": 0.245000004768372}, {"option": "PLTR260828P00195000", "bid": 67.5, "bid_size": 1.0, "ask": 71.25, "ask_size": 1.0, "iv": 0.9245, "open_interest": 4.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0029, "vega": 0.0139, "theta": -0.0298, "rho": -0.0253, "theo": 69.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.44, "last_trade_time": "2026-07-27T09:59:57", "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "PLTR260828C00200000", "bid": 0.2, "bid_size": 92.0, "ask": 0.28, "ask_size": 50.0, "iv": 0.8474, "open_interest": 114.0, "volume": 152.0, "delta": 0.0257, "gamma": 0.0021, "vega": 0.0197, "theta": -0.0318, "rho": 0.0021, "theo": 0.2427, "change": 0.055, "open": 0.23, "high": 0.26, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:47:02", "percent_change": 26.8293, "prev_day_close": 0.205000005662441}, {"option": "PLTR260828P00200000", "bid": 72.45, "bid_size": 1.0, "ask": 76.15, "ask_size": 1.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0026, "vega": 0.0111, "theta": -0.0235, "rho": -0.0248, "theo": 74.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "PLTR260828C00205000", "bid": 0.19, "bid_size": 1.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.8705, "open_interest": 55.0, "volume": 100.0, "delta": 0.0222, "gamma": 0.0018, "vega": 0.0174, "theta": -0.0286, "rho": 0.0018, "theo": 0.2097, "change": 0.04, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:57:47", "percent_change": 20.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR260828P00205000", "bid": 77.4, "bid_size": 1.0, "ask": 81.25, "ask_size": 1.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0021, "vega": 0.0068, "theta": -0.0232, "rho": -0.0145, "theo": 79.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "PLTR260828C00210000", "bid": 0.14, "bid_size": 71.0, "ask": 0.2, "ask_size": 65.0, "iv": 0.8771, "open_interest": 31.0, "volume": 37.0, "delta": 0.0194, "gamma": 0.0016, "vega": 0.0155, "theta": -0.026, "rho": 0.0016, "theo": 0.1834, "change": 0.03, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:27:21", "percent_change": 18.75, "prev_day_close": 0.159999996423721}, {"option": "PLTR260828P00210000", "bid": 82.35, "bid_size": 1.0, "ask": 86.15, "ask_size": 1.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0205, "rho": -0.0099, "theo": 84.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2249984741211}, {"option": "PLTR260828C00215000", "bid": 0.09, "bid_size": 167.0, "ask": 0.25, "ask_size": 182.0, "iv": 0.9107, "open_interest": 13.0, "volume": 1.0, "delta": 0.0171, "gamma": 0.0014, "vega": 0.0139, "theta": -0.0238, "rho": 0.0014, "theo": 0.1621, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 14.2857, "prev_day_close": 0.140000000596046}, {"option": "PLTR260828P00215000", "bid": 87.15, "bid_size": 1.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0176, "rho": -0.0098, "theo": 89.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "PLTR260828C00220000", "bid": 0.1, "bid_size": 119.0, "ask": 0.22, "ask_size": 128.0, "iv": 0.9358, "open_interest": 13.0, "volume": 7.0, "delta": 0.0152, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0218, "rho": 0.0013, "theo": 0.1446, "change": -0.005, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:10:38", "percent_change": -3.44828, "prev_day_close": 0.144999999552965}, {"option": "PLTR260828P00220000", "bid": 92.4, "bid_size": 1.0, "ask": 96.1, "ask_size": 1.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.001, "vega": 0.0031, "theta": -0.0153, "rho": 0.0, "theo": 94.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.3, "last_trade_time": "2026-07-14T10:16:44", "percent_change": 0.0, "prev_day_close": 97.2249984741211}, {"option": "PLTR260828C00225000", "bid": 0.06, "bid_size": 137.0, "ask": 0.21, "ask_size": 42.0, "iv": 0.9466, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0011, "vega": 0.0114, "theta": -0.0202, "rho": 0.0011, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-17T13:03:41", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "PLTR260828P00225000", "bid": 97.4, "bid_size": 1.0, "ask": 101.15, "ask_size": 1.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 99.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.225002288818}, {"option": "PLTR260828C00230000", "bid": 0.05, "bid_size": 39.0, "ask": 0.19, "ask_size": 27.0, "iv": 0.9628, "open_interest": 2.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.001, "vega": 0.0104, "theta": -0.0188, "rho": 0.001, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-20T12:21:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PLTR260828P00230000", "bid": 102.4, "bid_size": 1.0, "ask": 106.1, "ask_size": 1.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.224998474121}, {"option": "PLTR260828C00235000", "bid": 0.05, "bid_size": 52.0, "ask": 0.18, "ask_size": 32.0, "iv": 0.9867, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0175, "rho": 0.0009, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-27T11:39:18", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "PLTR260828P00235000", "bid": 107.3, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 109.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.225002288818}, {"option": "PLTR260828C00240000", "bid": 0.03, "bid_size": 46.0, "ask": 0.16, "ask_size": 23.0, "iv": 0.9925, "open_interest": 328.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0164, "rho": 0.0008, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T14:49:31", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "PLTR260828P00240000", "bid": 112.3, "bid_size": 1.0, "ask": 116.15, "ask_size": 1.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.224998474121}, {"option": "PLTR260828C00245000", "bid": 0.03, "bid_size": 120.0, "ask": 0.14, "ask_size": 51.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0154, "rho": 0.0008, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "PLTR260828P00245000", "bid": 117.3, "bid_size": 1.0, "ask": 121.15, "ask_size": 1.0, "iv": 1.2191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 119.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.225002288818}, {"option": "PLTR260828C00250000", "bid": 0.04, "bid_size": 69.0, "ask": 0.12, "ask_size": 142.0, "iv": 1.026, "open_interest": 17.0, "volume": 5.0, "delta": 0.0085, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0145, "rho": 0.0007, "theo": 0.0835, "change": -0.01, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:46:18", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "PLTR260828P00250000", "bid": 122.35, "bid_size": 1.0, "ask": 126.3, "ask_size": 1.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "PLTR260828C00255000", "bid": 0.02, "bid_size": 167.0, "ask": 0.14, "ask_size": 105.0, "iv": 1.0514, "open_interest": 3.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0006, "vega": 0.007, "theta": -0.0137, "rho": 0.0006, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T09:49:02", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "PLTR260828P00255000", "bid": 127.3, "bid_size": 1.0, "ask": 131.05, "ask_size": 1.0, "iv": 1.2372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 129.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.224998474121}, {"option": "PLTR260904C00050000", "bid": 74.2, "bid_size": 1.0, "ask": 78.1, "ask_size": 1.0, "iv": 1.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0473, "theo": 76.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "PLTR260904P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 102.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0066, "rho": -0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 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": "PLTR260904C00055000", "bid": 69.25, "bid_size": 1.0, "ask": 73.1, "ask_size": 3.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.0519, "theo": 71.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "PLTR260904P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 110.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0079, "rho": -0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "PLTR260904C00060000", "bid": 64.3, "bid_size": 1.0, "ask": 68.05, "ask_size": 1.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0018, "rho": 0.0565, "theo": 66.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "PLTR260904P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 32.0, "iv": 1.0643, "open_interest": 10.0, "volume": 10.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0096, "rho": -0.0007, "theo": 0.0774, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:22:38", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "PLTR260904C00065000", "bid": 59.0, "bid_size": 2.0, "ask": 63.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.008, "theta": -0.0045, "rho": 0.061, "theo": 61.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "PLTR260904P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 1.1339, "open_interest": 6.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.008, "theta": -0.0116, "rho": -0.001, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T15:51:00", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "PLTR260904C00070000", "bid": 54.4, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0078, "rho": 0.0654, "theo": 56.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "PLTR260904P00070000", "bid": 0.04, "bid_size": 10.0, "ask": 0.34, "ask_size": 5.0, "iv": 0.9688, "open_interest": 33.0, "volume": 26.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0144, "rho": -0.0013, "theo": 0.1312, "change": -0.06, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:36:40", "percent_change": -31.5789, "prev_day_close": 0.189999995753169}, {"option": "PLTR260904C00075000", "bid": 49.15, "bid_size": 1.0, "ask": 53.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 82.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.014, "theta": -0.012, "rho": 0.0696, "theo": 51.3695, "change": 2.945, "open": 50.8, "high": 51.5, "low": 50.8, "tick": "down", "last_trade_price": 51.12, "last_trade_time": "2026-08-03T14:48:25", "percent_change": 6.11313, "prev_day_close": 48.1750011444092}, {"option": "PLTR260904P00075000", "bid": 0.07, "bid_size": 11.0, "ask": 0.21, "ask_size": 5.0, "iv": 0.8288, "open_interest": 4.0, "volume": 156.0, "delta": -0.0149, "gamma": 0.0012, "vega": 0.0141, "theta": -0.018, "rho": -0.0018, "theo": 0.1777, "change": -0.045, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:16:15", "percent_change": -18.3673, "prev_day_close": 0.244999997317791}, {"option": "PLTR260904C00080000", "bid": 44.5, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.8256, "open_interest": 0.0, "volume": 82.0, "delta": 0.9787, "gamma": 0.0017, "vega": 0.0191, "theta": -0.0177, "rho": 0.0736, "theo": 46.4629, "change": 3.025, "open": 45.86, "high": 46.64, "low": 45.86, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-08-03T14:48:25", "percent_change": 6.99826, "prev_day_close": 43.2250003814697}, {"option": "PLTR260904P00080000", "bid": 0.25, "bid_size": 3.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.8218, "open_interest": 10.0, "volume": 223.0, "delta": -0.0214, "gamma": 0.0017, "vega": 0.0191, "theta": -0.0232, "rho": -0.0026, "theo": 0.2506, "change": -0.045, "open": 0.28, "high": 0.29, "low": 0.24, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -13.4328, "prev_day_close": 0.33500000834465}, {"option": "PLTR260904C00085000", "bid": 39.65, "bid_size": 1.0, "ask": 42.95, "ask_size": 1.0, "iv": 0.5856, "open_interest": 3.0, "volume": 32.0, "delta": 0.9686, "gamma": 0.0025, "vega": 0.0265, "theta": -0.0256, "rho": 0.077, "theo": 41.6021, "change": 3.625, "open": 41.0, "high": 42.05, "low": 41.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 9.43396, "prev_day_close": 38.4250011444092}, {"option": "PLTR260904P00085000", "bid": 0.07, "bid_size": 32.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.7172, "open_interest": 148.0, "volume": 4.0, "delta": -0.0315, "gamma": 0.0025, "vega": 0.0265, "theta": -0.0306, "rho": -0.0038, "theo": 0.3694, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:43:06", "percent_change": -20.0, "prev_day_close": 0.499999985098839}, {"option": "PLTR260904C00090000", "bid": 36.05, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.8469, "open_interest": 5.0, "volume": 30.0, "delta": 0.9528, "gamma": 0.0036, "vega": 0.0369, "theta": -0.0366, "rho": 0.0797, "theo": 36.8201, "change": 2.895, "open": 36.63, "high": 36.77, "low": 36.62, "tick": "no_change", "last_trade_price": 36.77, "last_trade_time": "2026-08-03T14:57:24", "percent_change": 8.54613, "prev_day_close": 33.875}, {"option": "PLTR260904P00090000", "bid": 0.38, "bid_size": 1.0, "ask": 0.63, "ask_size": 1.0, "iv": 0.7123, "open_interest": 200.0, "volume": 83.0, "delta": -0.0474, "gamma": 0.0036, "vega": 0.0369, "theta": -0.041, "rho": -0.0057, "theo": 0.5673, "change": -0.205, "open": 0.58, "high": 0.63, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:54:38", "percent_change": -27.1523, "prev_day_close": 0.754999995231628}, {"option": "PLTR260904C00095000", "bid": 30.25, "bid_size": 1.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.6918, "open_interest": 2.0, "volume": 1.0, "delta": 0.9286, "gamma": 0.0052, "vega": 0.0511, "theta": -0.0514, "rho": 0.0813, "theo": 32.1688, "change": 2.76, "open": 32.06, "high": 32.06, "low": 32.06, "tick": "down", "last_trade_price": 32.06, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 9.41979, "prev_day_close": 29.3000001907349}, {"option": "PLTR260904P00095000", "bid": 0.73, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6994, "open_interest": 85.0, "volume": 84.0, "delta": -0.0718, "gamma": 0.0052, "vega": 0.0512, "theta": -0.0554, "rho": -0.0086, "theo": 0.8964, "change": -0.33, "open": 0.98, "high": 1.01, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -27.7311, "prev_day_close": 1.18999999761581}, {"option": "PLTR260904C00100000", "bid": 26.05, "bid_size": 1.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.698, "open_interest": 10.0, "volume": 2.0, "delta": 0.8931, "gamma": 0.0071, "vega": 0.0689, "theta": -0.0702, "rho": 0.0813, "theo": 27.722, "change": 2.655, "open": 28.1, "high": 28.1, "low": 27.73, "tick": "down", "last_trade_price": 27.73, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 10.5882, "prev_day_close": 25.0750007629395}, {"option": "PLTR260904P00100000", "bid": 1.33, "bid_size": 4.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.6952, "open_interest": 245.0, "volume": 116.0, "delta": -0.1074, "gamma": 0.0072, "vega": 0.0692, "theta": -0.0736, "rho": -0.0126, "theo": 1.4313, "change": -0.35, "open": 1.54, "high": 1.6, "low": 1.36, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -18.9189, "prev_day_close": 1.84999996423721}, {"option": "PLTR260904C00105000", "bid": 22.85, "bid_size": 5.0, "ask": 24.25, "ask_size": 4.0, "iv": 0.6811, "open_interest": 6.0, "volume": 19.0, "delta": 0.8447, "gamma": 0.0093, "vega": 0.0892, "theta": -0.0919, "rho": 0.0794, "theo": 23.568, "change": 2.745, "open": 22.05, "high": 23.94, "low": 22.05, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-08-03T15:51:37", "percent_change": 13.0249, "prev_day_close": 21.0749998092651}, {"option": "PLTR260904P00105000", "bid": 2.17, "bid_size": 4.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6914, "open_interest": 323.0, "volume": 425.0, "delta": -0.156, "gamma": 0.0094, "vega": 0.0894, "theta": -0.0949, "rho": -0.0184, "theo": 2.2605, "change": -0.385, "open": 2.49, "high": 2.5, "low": 2.15, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -13.5802, "prev_day_close": 2.83500003814697}, {"option": "PLTR260904C00110000", "bid": 17.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.6695, "open_interest": 42.0, "volume": 29.0, "delta": 0.7842, "gamma": 0.0115, "vega": 0.1094, "theta": -0.1141, "rho": 0.0757, "theo": 19.7828, "change": 2.125, "open": 19.1, "high": 19.6, "low": 19.1, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:40:23", "percent_change": 12.1602, "prev_day_close": 17.4749994277954}, {"option": "PLTR260904P00110000", "bid": 3.25, "bid_size": 2.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.6831, "open_interest": 200.0, "volume": 260.0, "delta": -0.2168, "gamma": 0.0115, "vega": 0.1096, "theta": -0.1167, "rho": -0.0255, "theo": 3.4597, "change": -0.775, "open": 3.77, "high": 3.77, "low": 3.3, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -18.1287, "prev_day_close": 4.27500009536743}, {"option": "PLTR260904C00111000", "bid": 17.05, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6686, "open_interest": 44.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0119, "vega": 0.1131, "theta": -0.1184, "rho": 0.0748, "theo": 19.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-07-31T12:06:45", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "PLTR260904P00111000", "bid": 3.0, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6953, "open_interest": 19.0, "volume": 7.0, "delta": -0.2302, "gamma": 0.0119, "vega": 0.1135, "theta": -0.1208, "rho": -0.0271, "theo": 3.7476, "change": -0.785, "open": 3.9, "high": 3.95, "low": 3.83, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -16.973, "prev_day_close": 4.625}, {"option": "PLTR260904C00112000", "bid": 16.5, "bid_size": 1.0, "ask": 20.15, "ask_size": 1.0, "iv": 0.6773, "open_interest": 13.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0122, "vega": 0.1168, "theta": -0.1225, "rho": 0.0738, "theo": 18.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-07-27T11:25:19", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "PLTR260904P00112000", "bid": 3.75, "bid_size": 12.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.6883, "open_interest": 22.0, "volume": 38.0, "delta": -0.244, "gamma": 0.0123, "vega": 0.1171, "theta": -0.1249, "rho": -0.0284, "theo": 4.0532, "change": -0.875, "open": 4.02, "high": 4.2, "low": 4.02, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:58:09", "percent_change": -17.5879, "prev_day_close": 4.97499990463257}, {"option": "PLTR260904C00113000", "bid": 16.55, "bid_size": 20.0, "ask": 18.85, "ask_size": 9.0, "iv": 0.682, "open_interest": 95.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0126, "vega": 0.1203, "theta": -0.1265, "rho": 0.0728, "theo": 17.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-07-29T14:50:02", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "PLTR260904P00113000", "bid": 3.9, "bid_size": 1.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.7155, "open_interest": 50.0, "volume": 9.0, "delta": -0.258, "gamma": 0.0127, "vega": 0.1205, "theta": -0.1288, "rho": -0.0301, "theo": 4.3744, "change": -0.95, "open": 4.45, "high": 4.54, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -17.9245, "prev_day_close": 5.29999995231628}, {"option": "PLTR260904C00114000", "bid": 15.9, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.7033, "open_interest": 92.0, "volume": 1.0, "delta": 0.7291, "gamma": 0.013, "vega": 0.1237, "theta": -0.1303, "rho": 0.0716, "theo": 17.0456, "change": 2.4, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:22:02", "percent_change": 16.1074, "prev_day_close": 14.9000000953674}, {"option": "PLTR260904P00114000", "bid": 4.2, "bid_size": 16.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6737, "open_interest": 47.0, "volume": 12.0, "delta": -0.2723, "gamma": 0.013, "vega": 0.1238, "theta": -0.1325, "rho": -0.0318, "theo": 4.712, "change": -0.97, "open": 4.65, "high": 4.95, "low": 4.65, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-03T14:52:15", "percent_change": -17.0175, "prev_day_close": 5.70000004768372}, {"option": "PLTR260904C00115000", "bid": 15.35, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.683, "open_interest": 52.0, "volume": 15.0, "delta": 0.7147, "gamma": 0.0133, "vega": 0.1268, "theta": -0.1339, "rho": 0.0705, "theo": 16.4025, "change": 1.885, "open": 15.7, "high": 16.4, "low": 15.64, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 13.2049, "prev_day_close": 14.2750000953674}, {"option": "PLTR260904P00115000", "bid": 4.9, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6938, "open_interest": 85.0, "volume": 155.0, "delta": -0.2868, "gamma": 0.0134, "vega": 0.127, "theta": -0.136, "rho": -0.0336, "theo": 5.0657, "change": -0.835, "open": 5.48, "high": 5.5, "low": 4.78, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -13.7449, "prev_day_close": 6.07499980926514}, {"option": "PLTR260904C00116000", "bid": 13.65, "bid_size": 1.0, "ask": 17.45, "ask_size": 1.0, "iv": 0.6661, "open_interest": 208.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0136, "vega": 0.1298, "theta": -0.1373, "rho": 0.0694, "theo": 15.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-07-28T10:41:08", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PLTR260904P00116000", "bid": 5.1, "bid_size": 27.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.6807, "open_interest": 25.0, "volume": 16.0, "delta": -0.3016, "gamma": 0.0137, "vega": 0.1301, "theta": -0.1394, "rho": -0.0349, "theo": 5.4374, "change": -1.09, "open": 5.43, "high": 5.75, "low": 5.35, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-08-03T15:50:47", "percent_change": -16.7692, "prev_day_close": 6.5}, {"option": "PLTR260904C00117000", "bid": 13.1, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.6677, "open_interest": 57.0, "volume": 1.0, "delta": 0.6851, "gamma": 0.0139, "vega": 0.1325, "theta": -0.1405, "rho": 0.0682, "theo": 15.1647, "change": 0.975, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T10:15:57", "percent_change": 7.42857, "prev_day_close": 13.125}, {"option": "PLTR260904P00117000", "bid": 5.5, "bid_size": 22.0, "ask": 6.15, "ask_size": 3.0, "iv": 0.684, "open_interest": 33.0, "volume": 31.0, "delta": -0.3165, "gamma": 0.014, "vega": 0.1327, "theta": -0.1425, "rho": -0.0368, "theo": 5.8244, "change": -1.09, "open": 6.29, "high": 6.29, "low": 5.77, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -15.7971, "prev_day_close": 6.90000009536743}, {"option": "PLTR260904C00118000", "bid": 12.75, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.6773, "open_interest": 3.0, "volume": 7.0, "delta": 0.6701, "gamma": 0.0141, "vega": 0.1351, "theta": -0.1435, "rho": 0.0669, "theo": 14.5701, "change": 1.975, "open": 14.2, "high": 14.65, "low": 14.2, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T15:46:45", "percent_change": 15.7058, "prev_day_close": 12.5749998092651}, {"option": "PLTR260904P00118000", "bid": 5.25, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6767, "open_interest": 22.0, "volume": 16.0, "delta": -0.3316, "gamma": 0.0142, "vega": 0.1353, "theta": -0.1454, "rho": -0.0384, "theo": 6.2274, "change": -1.16, "open": 6.46, "high": 6.46, "low": 6.17, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-08-03T15:50:07", "percent_change": -15.7823, "prev_day_close": 7.34999990463257}, {"option": "PLTR260904C00119000", "bid": 12.15, "bid_size": 1.0, "ask": 15.55, "ask_size": 1.0, "iv": 0.6744, "open_interest": 9.0, "volume": 17.0, "delta": 0.655, "gamma": 0.0144, "vega": 0.1375, "theta": -0.1462, "rho": 0.0656, "theo": 13.9917, "change": 1.3, "open": 13.2, "high": 14.3, "low": 13.2, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T10:20:33", "percent_change": 10.7884, "prev_day_close": 12.0499997138977}, {"option": "PLTR260904P00119000", "bid": 6.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6777, "open_interest": 66.0, "volume": 2.0, "delta": -0.3469, "gamma": 0.0145, "vega": 0.1376, "theta": -0.148, "rho": -0.0403, "theo": 6.6463, "change": -1.25, "open": 6.85, "high": 6.85, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:19:52", "percent_change": -16.0256, "prev_day_close": 7.79999995231628}, {"option": "PLTR260904C00120000", "bid": 13.25, "bid_size": 2.0, "ask": 13.95, "ask_size": 6.0, "iv": 0.6972, "open_interest": 28.0, "volume": 71.0, "delta": 0.6397, "gamma": 0.0146, "vega": 0.1396, "theta": -0.1487, "rho": 0.0643, "theo": 13.4292, "change": 2.06, "open": 14.0, "high": 14.0, "low": 12.5, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 17.9913, "prev_day_close": 11.4499998092651}, {"option": "PLTR260904P00120000", "bid": 6.9, "bid_size": 25.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.7006, "open_interest": 144.0, "volume": 83.0, "delta": -0.3622, "gamma": 0.0147, "vega": 0.1399, "theta": -0.1504, "rho": -0.0416, "theo": 7.0825, "change": -1.105, "open": 7.29, "high": 7.45, "low": 6.9, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -13.3535, "prev_day_close": 8.27499961853027}, {"option": "PLTR260904C00121000", "bid": 11.1, "bid_size": 1.0, "ask": 14.45, "ask_size": 1.0, "iv": 0.6777, "open_interest": 29.0, "volume": 8.0, "delta": 0.6244, "gamma": 0.0148, "vega": 0.1415, "theta": -0.1509, "rho": 0.063, "theo": 12.8823, "change": 1.695, "open": 12.51, "high": 12.85, "low": 12.15, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 15.4442, "prev_day_close": 10.9749999046326}, {"option": "PLTR260904P00121000", "bid": 7.15, "bid_size": 18.0, "ask": 7.95, "ask_size": 1.0, "iv": 0.6864, "open_interest": 126.0, "volume": 11.0, "delta": -0.3777, "gamma": 0.0149, "vega": 0.1417, "theta": -0.1526, "rho": -0.0434, "theo": 7.5342, "change": -1.35, "open": 7.74, "high": 7.8, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -15.3409, "prev_day_close": 8.7999997138977}, {"option": "PLTR260904C00122000", "bid": 10.6, "bid_size": 1.0, "ask": 13.95, "ask_size": 1.0, "iv": 0.6802, "open_interest": 33.0, "volume": 31.0, "delta": 0.609, "gamma": 0.015, "vega": 0.1432, "theta": -0.1529, "rho": 0.0616, "theo": 12.3513, "change": 1.925, "open": 12.15, "high": 13.15, "low": 11.82, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:34:35", "percent_change": 18.3771, "prev_day_close": 10.4749999046326}, {"option": "PLTR260904P00122000", "bid": 7.8, "bid_size": 35.0, "ask": 8.5, "ask_size": 66.0, "iv": 0.696, "open_interest": 188.0, "volume": 22.0, "delta": -0.3932, "gamma": 0.0151, "vega": 0.1434, "theta": -0.1545, "rho": -0.045, "theo": 8.0012, "change": -1.25, "open": 8.26, "high": 8.35, "low": 7.75, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -13.4409, "prev_day_close": 9.2999997138977}, {"option": "PLTR260904C00123000", "bid": 11.45, "bid_size": 4.0, "ask": 12.35, "ask_size": 11.0, "iv": 0.6902, "open_interest": 74.0, "volume": 34.0, "delta": 0.5936, "gamma": 0.0151, "vega": 0.1447, "theta": -0.1546, "rho": 0.0602, "theo": 11.836, "change": 1.8, "open": 11.78, "high": 12.0, "low": 10.5, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 18.0, "prev_day_close": 10.0}, {"option": "PLTR260904P00123000", "bid": 7.55, "bid_size": 1.0, "ask": 10.25, "ask_size": 1.0, "iv": 0.7146, "open_interest": 34.0, "volume": 22.0, "delta": -0.4087, "gamma": 0.0152, "vega": 0.1448, "theta": -0.1562, "rho": -0.0471, "theo": 8.4838, "change": -1.275, "open": 8.75, "high": 8.75, "low": 8.38, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:57:28", "percent_change": -13.0435, "prev_day_close": 9.77499961853027}, {"option": "PLTR260904C00124000", "bid": 9.65, "bid_size": 1.0, "ask": 12.35, "ask_size": 1.0, "iv": 0.663, "open_interest": 34.0, "volume": 17.0, "delta": 0.5782, "gamma": 0.0152, "vega": 0.146, "theta": -0.1561, "rho": 0.0588, "theo": 11.3361, "change": 1.7, "open": 10.8, "high": 11.3, "low": 10.39, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 17.7083, "prev_day_close": 9.59999990463257}, {"option": "PLTR260904P00124000", "bid": 7.7, "bid_size": 1.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.6667, "open_interest": 36.0, "volume": 26.0, "delta": -0.4242, "gamma": 0.0154, "vega": 0.1461, "theta": -0.1575, "rho": -0.0482, "theo": 8.9822, "change": -1.3, "open": 9.17, "high": 9.24, "low": 8.83, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -12.5604, "prev_day_close": 10.3499999046326}, {"option": "PLTR260904C00125000", "bid": 10.45, "bid_size": 10.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.6861, "open_interest": 176.0, "volume": 295.0, "delta": 0.5628, "gamma": 0.0153, "vega": 0.147, "theta": -0.1573, "rho": 0.0574, "theo": 10.8514, "change": 1.85, "open": 9.6, "high": 11.1, "low": 9.6, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 20.3297, "prev_day_close": 9.09999990463257}, {"option": "PLTR260904P00125000", "bid": 9.0, "bid_size": 1.0, "ask": 9.95, "ask_size": 1.0, "iv": 0.6932, "open_interest": 76.0, "volume": 150.0, "delta": -0.4397, "gamma": 0.0154, "vega": 0.147, "theta": -0.1587, "rho": -0.05, "theo": 9.4971, "change": -1.275, "open": 9.75, "high": 9.85, "low": 9.35, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -11.6705, "prev_day_close": 10.9250001907349}, {"option": "PLTR260904C00126000", "bid": 10.15, "bid_size": 26.0, "ask": 10.75, "ask_size": 39.0, "iv": 0.691, "open_interest": 210.0, "volume": 240.0, "delta": 0.5474, "gamma": 0.0154, "vega": 0.1478, "theta": -0.1583, "rho": 0.056, "theo": 10.3818, "change": 1.75, "open": 10.25, "high": 10.75, "low": 9.65, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 20.1149, "prev_day_close": 8.69999980926514}, {"option": "PLTR260904P00126000", "bid": 8.65, "bid_size": 1.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.6761, "open_interest": 30.0, "volume": 114.0, "delta": -0.4552, "gamma": 0.0155, "vega": 0.1478, "theta": -0.1595, "rho": -0.0517, "theo": 10.0262, "change": -1.325, "open": 9.6, "high": 10.3, "low": 9.59, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -11.5974, "prev_day_close": 11.4250001907349}, {"option": "PLTR260904C00127000", "bid": 9.0, "bid_size": 1.0, "ask": 10.25, "ask_size": 31.0, "iv": 0.6644, "open_interest": 163.0, "volume": 73.0, "delta": 0.5321, "gamma": 0.0155, "vega": 0.1483, "theta": -0.159, "rho": 0.0546, "theo": 9.9275, "change": 1.825, "open": 8.95, "high": 10.1, "low": 8.95, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 22.0544, "prev_day_close": 8.27500009536743}, {"option": "PLTR260904P00127000", "bid": 9.15, "bid_size": 1.0, "ask": 12.55, "ask_size": 1.0, "iv": 0.7053, "open_interest": 91.0, "volume": 2.0, "delta": -0.4707, "gamma": 0.0156, "vega": 0.1483, "theta": -0.1601, "rho": -0.0533, "theo": 10.5704, "change": -1.2, "open": 10.7, "high": 10.8, "low": 10.7, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T10:31:57", "percent_change": -10.0, "prev_day_close": 12.0}, {"option": "PLTR260904C00128000", "bid": 8.0, "bid_size": 1.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.6554, "open_interest": 138.0, "volume": 31.0, "delta": 0.5168, "gamma": 0.0155, "vega": 0.1487, "theta": -0.1594, "rho": 0.0532, "theo": 9.4881, "change": 1.585, "open": 9.6, "high": 9.8, "low": 8.55, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 20.127, "prev_day_close": 7.875}, {"option": "PLTR260904P00128000", "bid": 9.9, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.6577, "open_interest": 122.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0156, "vega": 0.1486, "theta": -0.1605, "rho": -0.055, "theo": 11.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-30T15:34:08", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "PLTR260904C00129000", "bid": 7.95, "bid_size": 1.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.6639, "open_interest": 30.0, "volume": 29.0, "delta": 0.5017, "gamma": 0.0155, "vega": 0.1488, "theta": -0.1596, "rho": 0.0517, "theo": 9.0634, "change": 1.675, "open": 8.54, "high": 9.35, "low": 8.53, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 22.408, "prev_day_close": 7.47500014305115}, {"option": "PLTR260904P00129000", "bid": 10.2, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.683, "open_interest": 61.0, "volume": 8.0, "delta": -0.5013, "gamma": 0.0156, "vega": 0.1486, "theta": -0.1606, "rho": -0.056, "theo": 11.7044, "change": -1.505, "open": 11.86, "high": 11.86, "low": 11.47, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-03T14:09:35", "percent_change": -11.38, "prev_day_close": 13.2250003814697}, {"option": "PLTR260904C00130000", "bid": 8.4, "bid_size": 13.0, "ask": 8.95, "ask_size": 7.0, "iv": 0.6882, "open_interest": 338.0, "volume": 478.0, "delta": 0.4866, "gamma": 0.0155, "vega": 0.1487, "theta": -0.1595, "rho": 0.0503, "theo": 8.6531, "change": 1.6, "open": 8.3, "high": 8.9, "low": 7.67, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 22.5352, "prev_day_close": 7.09999990463257}, {"option": "PLTR260904P00130000", "bid": 11.4, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6821, "open_interest": 123.0, "volume": 6.0, "delta": -0.5165, "gamma": 0.0156, "vega": 0.1485, "theta": -0.1605, "rho": -0.0576, "theo": 12.2938, "change": -1.63, "open": 12.93, "high": 12.93, "low": 11.65, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T14:36:27", "percent_change": -11.7266, "prev_day_close": 13.9000000953674}, {"option": "PLTR260904C00131000", "bid": 6.9, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.7031, "open_interest": 16.0, "volume": 66.0, "delta": 0.4718, "gamma": 0.0155, "vega": 0.1484, "theta": -0.1592, "rho": 0.0489, "theo": 8.2571, "change": 1.515, "open": 8.1, "high": 8.5, "low": 7.7, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 22.3616, "prev_day_close": 6.77499985694885}, {"option": "PLTR260904P00131000", "bid": 11.25, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.6718, "open_interest": 33.0, "volume": 33.0, "delta": -0.5315, "gamma": 0.0156, "vega": 0.1482, "theta": -0.1601, "rho": -0.0592, "theo": 12.8969, "change": -1.615, "open": 12.8, "high": 12.96, "low": 12.8, "tick": "no_change", "last_trade_price": 12.91, "last_trade_time": "2026-08-03T15:37:50", "percent_change": -11.1188, "prev_day_close": 14.5249996185303}, {"option": "PLTR260904C00132000", "bid": 6.55, "bid_size": 1.0, "ask": 9.75, "ask_size": 1.0, "iv": 0.7053, "open_interest": 16.0, "volume": 16.0, "delta": 0.457, "gamma": 0.0154, "vega": 0.1479, "theta": -0.1587, "rho": 0.0474, "theo": 7.8754, "change": 1.45, "open": 7.0, "high": 8.1, "low": 7.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:37:57", "percent_change": 22.4806, "prev_day_close": 6.45000004768372}, {"option": "PLTR260904P00132000", "bid": 11.85, "bid_size": 1.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.701, "open_interest": 12.0, "volume": 1.0, "delta": -0.5464, "gamma": 0.0156, "vega": 0.1477, "theta": -0.1596, "rho": -0.0609, "theo": 13.5144, "change": -1.485, "open": 13.74, "high": 13.74, "low": 13.74, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-08-03T10:18:51", "percent_change": -9.75369, "prev_day_close": 15.2249999046326}, {"option": "PLTR260904C00133000", "bid": 6.25, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6846, "open_interest": 17.0, "volume": 14.0, "delta": 0.4424, "gamma": 0.0154, "vega": 0.1472, "theta": -0.158, "rho": 0.046, "theo": 7.5078, "change": 1.325, "open": 7.0, "high": 7.7, "low": 7.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:54:37", "percent_change": 21.8107, "prev_day_close": 6.07500004768372}, {"option": "PLTR260904P00133000", "bid": 12.5, "bid_size": 1.0, "ask": 16.35, "ask_size": 1.0, "iv": 0.7041, "open_interest": 3.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0155, "vega": 0.1469, "theta": -0.1588, "rho": -0.0621, "theo": 14.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-07-31T09:37:52", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "PLTR260904C00134000", "bid": 5.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.7036, "open_interest": 37.0, "volume": 51.0, "delta": 0.428, "gamma": 0.0152, "vega": 0.1464, "theta": -0.157, "rho": 0.0446, "theo": 7.1538, "change": 1.4, "open": 6.92, "high": 7.2, "low": 6.5, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 24.1379, "prev_day_close": 5.79999995231628}, {"option": "PLTR260904P00134000", "bid": 13.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.7045, "open_interest": 3.0, "volume": 1.0, "delta": -0.5757, "gamma": 0.0154, "vega": 0.1458, "theta": -0.1577, "rho": -0.063, "theo": 14.7925, "change": -1.255, "open": 15.27, "high": 15.27, "low": 15.27, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-08-03T10:52:40", "percent_change": -7.59455, "prev_day_close": 16.5249996185303}, {"option": "PLTR260904C00135000", "bid": 6.55, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.7014, "open_interest": 374.0, "volume": 225.0, "delta": 0.4138, "gamma": 0.0151, "vega": 0.1453, "theta": -0.1559, "rho": 0.0433, "theo": 6.8131, "change": 1.35, "open": 6.15, "high": 7.25, "low": 5.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 24.5455, "prev_day_close": 5.5}, {"option": "PLTR260904P00135000", "bid": 13.7, "bid_size": 1.0, "ask": 17.55, "ask_size": 1.0, "iv": 0.6988, "open_interest": 58.0, "volume": 5.0, "delta": -0.59, "gamma": 0.0153, "vega": 0.1448, "theta": -0.1565, "rho": -0.0645, "theo": 15.452, "change": -1.595, "open": 15.61, "high": 15.75, "low": 15.35, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-08-03T15:55:16", "percent_change": -9.28675, "prev_day_close": 17.1750001907349}, {"option": "PLTR260904C00136000", "bid": 5.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.7052, "open_interest": 11.0, "volume": 58.0, "delta": 0.3998, "gamma": 0.015, "vega": 0.1441, "theta": -0.1546, "rho": 0.0419, "theo": 6.4858, "change": 1.27, "open": 6.2, "high": 6.5, "low": 5.85, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-08-03T15:33:40", "percent_change": 24.4231, "prev_day_close": 5.20000004768372}, {"option": "PLTR260904P00136000", "bid": 14.45, "bid_size": 1.0, "ask": 18.35, "ask_size": 1.0, "iv": 0.706, "open_interest": 1.0, "volume": 1.0, "delta": -0.6041, "gamma": 0.0152, "vega": 0.1435, "theta": -0.1551, "rho": -0.0656, "theo": 16.1244, "change": -1.95, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:19:18", "percent_change": -10.8635, "prev_day_close": 17.9499998092651}, {"option": "PLTR260904C00137000", "bid": 5.05, "bid_size": 1.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.7064, "open_interest": 10.0, "volume": 78.0, "delta": 0.3861, "gamma": 0.0149, "vega": 0.1426, "theta": -0.153, "rho": 0.0405, "theo": 6.1716, "change": 1.27, "open": 5.49, "high": 6.22, "low": 5.49, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 25.6566, "prev_day_close": 4.95000004768372}, {"option": "PLTR260904P00137000", "bid": 15.15, "bid_size": 1.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.709, "open_interest": 0.0, "volume": 2.0, "delta": -0.618, "gamma": 0.015, "vega": 0.1421, "theta": -0.1535, "rho": -0.0672, "theo": 16.8099, "change": -1.325, "open": 16.25, "high": 17.35, "low": 16.25, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T12:50:45", "percent_change": -7.09505, "prev_day_close": 18.6750001907349}, {"option": "PLTR260904C00138000", "bid": 5.1, "bid_size": 7.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.7032, "open_interest": 26.0, "volume": 10.0, "delta": 0.3726, "gamma": 0.0147, "vega": 0.1411, "theta": -0.1514, "rho": 0.0391, "theo": 5.8702, "change": 1.15, "open": 5.3, "high": 6.01, "low": 5.2, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 24.4681, "prev_day_close": 4.69999980926514}, {"option": "PLTR260904P00138000", "bid": 16.6, "bid_size": 1.0, "ask": 19.35, "ask_size": 1.0, "iv": 0.7201, "open_interest": 6.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0149, "vega": 0.1405, "theta": -0.1518, "rho": -0.0682, "theo": 17.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-07-24T12:52:42", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "PLTR260904C00139000", "bid": 5.3, "bid_size": 10.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.6937, "open_interest": 31.0, "volume": 5.0, "delta": 0.3594, "gamma": 0.0145, "vega": 0.1394, "theta": -0.1495, "rho": 0.0378, "theo": 5.5811, "change": 1.22, "open": 5.4, "high": 5.67, "low": 5.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 27.4157, "prev_day_close": 4.45000004768372}, {"option": "PLTR260904P00139000", "bid": 16.5, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0147, "vega": 0.1384, "theta": -0.1498, "rho": -0.0688, "theo": 18.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-07-30T11:22:24", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "PLTR260904C00140000", "bid": 5.2, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 0.6886, "open_interest": 915.0, "volume": 304.0, "delta": 0.3464, "gamma": 0.0143, "vega": 0.1376, "theta": -0.1475, "rho": 0.0365, "theo": 5.3041, "change": 1.145, "open": 5.38, "high": 5.55, "low": 4.6, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 27.4251, "prev_day_close": 4.17500019073486}, {"option": "PLTR260904P00140000", "bid": 17.25, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.6966, "open_interest": 23.0, "volume": 4.0, "delta": -0.6582, "gamma": 0.0145, "vega": 0.1367, "theta": -0.1478, "rho": -0.0699, "theo": 18.9445, "change": -2.02, "open": 18.94, "high": 19.17, "low": 18.88, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-08-03T14:22:47", "percent_change": -9.66507, "prev_day_close": 20.9000005722046}, {"option": "PLTR260904C00145000", "bid": 3.9, "bid_size": 50.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.6925, "open_interest": 272.0, "volume": 151.0, "delta": 0.2858, "gamma": 0.0132, "vega": 0.1268, "theta": -0.1358, "rho": 0.0304, "theo": 4.0915, "change": 0.925, "open": 4.0, "high": 4.2, "low": 3.4, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 29.1339, "prev_day_close": 3.17499995231628}, {"option": "PLTR260904P00145000", "bid": 21.55, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.7265, "open_interest": 15.0, "volume": 7.0, "delta": -0.7196, "gamma": 0.0134, "vega": 0.1253, "theta": -0.1357, "rho": -0.0735, "theo": 22.737, "change": -2.005, "open": 23.14, "high": 23.24, "low": 22.78, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -8.04413, "prev_day_close": 24.9250001907349}, {"option": "PLTR260904C00150000", "bid": 3.15, "bid_size": 1.0, "ask": 3.25, "ask_size": 2.0, "iv": 0.6951, "open_interest": 336.0, "volume": 691.0, "delta": 0.2331, "gamma": 0.0118, "vega": 0.1141, "theta": -0.1222, "rho": 0.0249, "theo": 3.1364, "change": 0.815, "open": 2.81, "high": 3.34, "low": 2.55, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 34.4609, "prev_day_close": 2.36500000953674}, {"option": "PLTR260904P00150000", "bid": 25.05, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.7104, "open_interest": 8.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0121, "vega": 0.1118, "theta": -0.1217, "rho": -0.0755, "theo": 26.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.24, "last_trade_time": "2026-07-31T11:22:21", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PLTR260904C00155000", "bid": 2.04, "bid_size": 1.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.6907, "open_interest": 151.0, "volume": 147.0, "delta": 0.1884, "gamma": 0.0104, "vega": 0.1007, "theta": -0.1079, "rho": 0.0202, "theo": 2.3976, "change": 0.685, "open": 1.85, "high": 2.45, "low": 1.85, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 38.8102, "prev_day_close": 1.76499998569489}, {"option": "PLTR260904P00155000", "bid": 29.35, "bid_size": 1.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.7214, "open_interest": 2.0, "volume": 1.0, "delta": -0.8189, "gamma": 0.0106, "vega": 0.0974, "theta": -0.1071, "rho": -0.0754, "theo": 31.0631, "change": -2.455, "open": 31.12, "high": 31.12, "low": 31.12, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -7.31199, "prev_day_close": 33.5750007629394}, {"option": "PLTR260904C00160000", "bid": 1.8, "bid_size": 1.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.7042, "open_interest": 278.0, "volume": 328.0, "delta": 0.1514, "gamma": 0.009, "vega": 0.0875, "theta": -0.094, "rho": 0.0163, "theo": 1.8348, "change": 0.63, "open": 1.75, "high": 1.99, "low": 1.48, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 46.3235, "prev_day_close": 1.36000001430511}, {"option": "PLTR260904P00160000", "bid": 33.85, "bid_size": 1.0, "ask": 37.75, "ask_size": 1.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0092, "vega": 0.084, "theta": -0.0929, "rho": -0.0754, "theo": 35.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "PLTR260904C00165000", "bid": 1.1, "bid_size": 1.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.6867, "open_interest": 193.0, "volume": 136.0, "delta": 0.1216, "gamma": 0.0077, "vega": 0.0753, "theta": -0.0812, "rho": 0.0131, "theo": 1.4113, "change": 0.41, "open": 1.21, "high": 1.4, "low": 1.14, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T15:58:59", "percent_change": 41.8367, "prev_day_close": 0.979999989271164}, {"option": "PLTR260904P00165000", "bid": 38.45, "bid_size": 1.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.7454, "open_interest": 3.0, "volume": 1.0, "delta": -0.8876, "gamma": 0.008, "vega": 0.0707, "theta": -0.0797, "rho": -0.073, "theo": 40.1096, "change": -2.255, "open": 40.57, "high": 40.57, "low": 40.57, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-08-03T14:44:11", "percent_change": -5.26561, "prev_day_close": 42.8249988555908}, {"option": "PLTR260904C00170000", "bid": 0.91, "bid_size": 44.0, "ask": 1.29, "ask_size": 19.0, "iv": 0.7108, "open_interest": 201.0, "volume": 260.0, "delta": 0.0978, "gamma": 0.0065, "vega": 0.0645, "theta": -0.0699, "rho": 0.0106, "theo": 1.0952, "change": 0.42, "open": 1.01, "high": 1.2, "low": 0.9, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 53.8462, "prev_day_close": 0.780000001192093}, {"option": "PLTR260904P00170000", "bid": 43.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.7408, "open_interest": 20.0, "volume": 2.0, "delta": -0.9123, "gamma": 0.0068, "vega": 0.0585, "theta": -0.0683, "rho": -0.0682, "theo": 44.8139, "change": -2.075, "open": 45.02, "high": 45.45, "low": 45.02, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -4.36613, "prev_day_close": 47.5250015258789}, {"option": "PLTR260904C00175000", "bid": 0.74, "bid_size": 1.0, "ask": 1.07, "ask_size": 1.0, "iv": 0.7317, "open_interest": 165.0, "volume": 133.0, "delta": 0.0791, "gamma": 0.0055, "vega": 0.055, "theta": -0.0602, "rho": 0.0086, "theo": 0.8603, "change": 0.38, "open": 0.43, "high": 0.99, "low": 0.43, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:54:44", "percent_change": 62.2951, "prev_day_close": 0.610000014305115}, {"option": "PLTR260904P00175000", "bid": 47.95, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0058, "vega": 0.0478, "theta": -0.0584, "rho": -0.063, "theo": 49.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "PLTR260904C00180000", "bid": 0.47, "bid_size": 1.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.7327, "open_interest": 14.0, "volume": 22.0, "delta": 0.0646, "gamma": 0.0046, "vega": 0.0471, "theta": -0.052, "rho": 0.007, "theo": 0.6854, "change": 0.23, "open": 0.58, "high": 0.72, "low": 0.58, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 46.9388, "prev_day_close": 0.489999994635582}, {"option": "PLTR260904P00180000", "bid": 52.75, "bid_size": 1.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.005, "vega": 0.0395, "theta": -0.0503, "rho": -0.0576, "theo": 54.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "PLTR260904C00185000", "bid": 0.41, "bid_size": 69.0, "ask": 0.69, "ask_size": 75.0, "iv": 0.7402, "open_interest": 24.0, "volume": 16.0, "delta": 0.0532, "gamma": 0.0039, "vega": 0.0405, "theta": -0.0452, "rho": 0.0058, "theo": 0.5547, "change": 0.125, "open": 0.5, "high": 0.58, "low": 0.5, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 30.1205, "prev_day_close": 0.414999984204769}, {"option": "PLTR260904P00185000", "bid": 57.6, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0043, "vega": 0.0313, "theta": -0.0432, "rho": -0.0504, "theo": 59.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "PLTR260904C00190000", "bid": 0.27, "bid_size": 1.0, "ask": 0.66, "ask_size": 6.0, "iv": 0.7569, "open_interest": 60.0, "volume": 25.0, "delta": 0.0444, "gamma": 0.0033, "vega": 0.035, "theta": -0.0396, "rho": 0.0048, "theo": 0.4562, "change": 0.145, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 40.8451, "prev_day_close": 0.354999996721745}, {"option": "PLTR260904P00190000", "bid": 62.6, "bid_size": 1.0, "ask": 66.45, "ask_size": 1.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0036, "vega": 0.0248, "theta": -0.0374, "rho": -0.0435, "theo": 64.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "PLTR260904C00195000", "bid": 0.35, "bid_size": 1.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.8445, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0028, "vega": 0.0304, "theta": -0.035, "rho": 0.004, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-28T15:01:57", "percent_change": 0.0, "prev_day_close": 0.309999998658896}, {"option": "PLTR260904P00195000", "bid": 67.55, "bid_size": 4.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0033, "vega": 0.0193, "theta": -0.0328, "rho": -0.0376, "theo": 69.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "PLTR260904C00200000", "bid": 0.32, "bid_size": 2.0, "ask": 0.34, "ask_size": 7.0, "iv": 0.7853, "open_interest": 113.0, "volume": 122.0, "delta": 0.032, "gamma": 0.0024, "vega": 0.0267, "theta": -0.0312, "rho": 0.0034, "theo": 0.3232, "change": 0.145, "open": 0.26, "high": 0.34, "low": 0.26, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 74.359, "prev_day_close": 0.194999996572733}, {"option": "PLTR260904P00200000", "bid": 72.5, "bid_size": 1.0, "ask": 76.65, "ask_size": 1.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.003, "vega": 0.015, "theta": -0.0275, "rho": -0.0316, "theo": 74.1754, "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": 77.0499992370606}, {"option": "PLTR260904C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.8343, "open_interest": 3.0, "volume": 1.0, "delta": 0.0276, "gamma": 0.0021, "vega": 0.0236, "theta": -0.028, "rho": 0.003, "theo": 0.2778, "change": 0.065, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:47:38", "percent_change": 27.6596, "prev_day_close": 0.235000003129244}, {"option": "PLTR260904P00205000", "bid": 77.5, "bid_size": 1.0, "ask": 81.35, "ask_size": 1.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0024, "vega": 0.0093, "theta": -0.0227, "rho": -0.0173, "theo": 79.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "PLTR260904C00210000", "bid": 0.12, "bid_size": 65.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.8219, "open_interest": 157.0, "volume": 37.0, "delta": 0.024, "gamma": 0.0018, "vega": 0.0211, "theta": -0.0254, "rho": 0.0026, "theo": 0.2417, "change": 0.02, "open": 0.23, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T14:01:24", "percent_change": 9.52381, "prev_day_close": 0.209999997168779}, {"option": "PLTR260904P00210000", "bid": 82.45, "bid_size": 1.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0019, "vega": 0.0067, "theta": -0.021, "rho": -0.0149, "theo": 84.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "PLTR260904C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1.0, "iv": 0.8689, "open_interest": 0.0, "volume": 5.0, "delta": 0.0211, "gamma": 0.0016, "vega": 0.0189, "theta": -0.0231, "rho": 0.0023, "theo": 0.2126, "change": 0.02, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:48:38", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "PLTR260904P00215000", "bid": 87.45, "bid_size": 1.0, "ask": 91.3, "ask_size": 1.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0192, "rho": -0.0128, "theo": 89.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "PLTR260904C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 2.0, "iv": 0.9347, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0014, "vega": 0.017, "theta": -0.0212, "rho": 0.002, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-27T13:40:35", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PLTR260904P00220000", "bid": 92.3, "bid_size": 1.0, "ask": 96.35, "ask_size": 1.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0153, "rho": -0.0051, "theo": 94.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "PLTR260904C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0013, "vega": 0.0155, "theta": -0.0196, "rho": 0.0018, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PLTR260904P00225000", "bid": 97.25, "bid_size": 1.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 99.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.199996948242}, {"option": "PLTR260904C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 1.0, "iv": 0.9735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0012, "vega": 0.0141, "theta": -0.0182, "rho": 0.0016, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PLTR260904P00230000", "bid": 102.4, "bid_size": 1.0, "ask": 106.25, "ask_size": 1.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "PLTR260904C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.001, "vega": 0.013, "theta": -0.0169, "rho": 0.0014, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PLTR260904P00235000", "bid": 107.35, "bid_size": 1.0, "ask": 111.35, "ask_size": 1.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 109.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "PLTR260904C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 2.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0009, "vega": 0.0119, "theta": -0.0158, "rho": 0.0013, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 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": "PLTR260904P00240000", "bid": 112.35, "bid_size": 1.0, "ask": 116.3, "ask_size": 1.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "PLTR260904C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 2.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0009, "vega": 0.011, "theta": -0.0148, "rho": 0.0012, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "PLTR260904P00245000", "bid": 117.4, "bid_size": 1.0, "ask": 121.25, "ask_size": 1.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 119.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "PLTR260904C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 14.0, "iv": 0.939, "open_interest": 1.0, "volume": 69.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0102, "theta": -0.014, "rho": 0.0011, "theo": 0.1075, "change": 0.01, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:45:00", "percent_change": 9.09091, "prev_day_close": 0.109999999403954}, {"option": "PLTR260904P00250000", "bid": 122.4, "bid_size": 1.0, "ask": 126.35, "ask_size": 1.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "PLTR260911C00050000", "bid": 74.05, "bid_size": 1.0, "ask": 78.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": 0.0553, "theo": 76.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "PLTR260911P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0056, "rho": -0.0005, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR260911C00055000", "bid": 69.3, "bid_size": 1.0, "ask": 73.05, "ask_size": 1.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0054, "theta": 0.0, "rho": 0.0607, "theo": 71.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "PLTR260911P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0068, "rho": -0.0007, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR260911C00060000", "bid": 64.15, "bid_size": 1.0, "ask": 68.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0021, "rho": 0.0661, "theo": 66.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "PLTR260911P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0084, "rho": -0.0009, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "PLTR260911C00065000", "bid": 59.1, "bid_size": 1.0, "ask": 63.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0095, "theta": -0.0046, "rho": 0.0713, "theo": 61.3179, "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": 58.2000007629394}, {"option": "PLTR260911P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 1.0, "iv": 1.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0095, "theta": -0.0105, "rho": -0.0012, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PLTR260911C00070000", "bid": 54.15, "bid_size": 1.0, "ask": 58.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0078, "rho": 0.0764, "theo": 56.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "PLTR260911P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0132, "rho": -0.0017, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "PLTR260911C00075000", "bid": 49.4, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.7127, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0013, "vega": 0.0172, "theta": -0.0119, "rho": 0.0812, "theo": 51.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.27, "last_trade_time": "2026-07-31T14:43:28", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "PLTR260911P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0013, "vega": 0.0172, "theta": -0.0168, "rho": -0.0024, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.29500000551343}, {"option": "PLTR260911C00080000", "bid": 44.35, "bid_size": 1.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0018, "vega": 0.0235, "theta": -0.0174, "rho": 0.0857, "theo": 46.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "PLTR260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0018, "vega": 0.0236, "theta": -0.0219, "rho": -0.0035, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "PLTR260911C00085000", "bid": 39.7, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.666, "open_interest": 0.0, "volume": 2.0, "delta": 0.9645, "gamma": 0.0026, "vega": 0.0324, "theta": -0.0249, "rho": 0.0895, "theo": 41.748, "change": 3.65, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T10:03:51", "percent_change": 9.49285, "prev_day_close": 38.4500007629394}, {"option": "PLTR260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.7034, "open_interest": 0.0, "volume": 4.0, "delta": -0.0357, "gamma": 0.0026, "vega": 0.0326, "theta": -0.0289, "rho": -0.0051, "theo": 0.445, "change": -0.2, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:01:19", "percent_change": -31.746, "prev_day_close": 0.63000001013279}, {"option": "PLTR260911C00090000", "bid": 35.0, "bid_size": 1.0, "ask": 39.05, "ask_size": 1.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0038, "vega": 0.0447, "theta": -0.035, "rho": 0.0924, "theo": 37.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9749984741211}, {"option": "PLTR260911P00090000", "bid": 0.49, "bid_size": 6.0, "ask": 0.89, "ask_size": 10.0, "iv": 0.6916, "open_interest": 16.0, "volume": 202.0, "delta": -0.0532, "gamma": 0.0038, "vega": 0.0449, "theta": -0.0386, "rho": -0.0076, "theo": 0.6817, "change": -0.195, "open": 0.68, "high": 0.7, "low": 0.48, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -21.7877, "prev_day_close": 0.894999980926514}, {"option": "PLTR260911C00095000", "bid": 30.4, "bid_size": 1.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.6588, "open_interest": 0.0, "volume": 1.0, "delta": 0.921, "gamma": 0.0053, "vega": 0.0609, "theta": -0.0483, "rho": 0.0939, "theo": 32.4152, "change": 2.95, "open": 32.3, "high": 32.3, "low": 32.3, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 10.0511, "prev_day_close": 29.3500003814697}, {"option": "PLTR260911P00095000", "bid": 0.35, "bid_size": 41.0, "ask": 1.33, "ask_size": 1.0, "iv": 0.6304, "open_interest": 159.0, "volume": 5.0, "delta": -0.0794, "gamma": 0.0054, "vega": 0.0611, "theta": -0.0515, "rho": -0.0113, "theo": 1.0657, "change": -0.205, "open": 0.88, "high": 1.13, "low": 0.88, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:01:59", "percent_change": -15.3558, "prev_day_close": 1.33500003814697}, {"option": "PLTR260911C00100000", "bid": 26.05, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.6428, "open_interest": 0.0, "volume": 4.0, "delta": 0.8841, "gamma": 0.0072, "vega": 0.0806, "theta": -0.0646, "rho": 0.0936, "theo": 28.0445, "change": 2.74, "open": 27.67, "high": 28.44, "low": 27.67, "tick": "up", "last_trade_price": 28.44, "last_trade_time": "2026-08-03T15:30:31", "percent_change": 10.6615, "prev_day_close": 25.7000007629395}, {"option": "PLTR260911P00100000", "bid": 1.58, "bid_size": 10.0, "ask": 1.76, "ask_size": 2.0, "iv": 0.6576, "open_interest": 143.0, "volume": 65.0, "delta": -0.1164, "gamma": 0.0072, "vega": 0.0808, "theta": -0.0675, "rho": -0.0167, "theo": 1.673, "change": -0.5, "open": 1.78, "high": 1.88, "low": 1.53, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -23.0415, "prev_day_close": 2.16999995708466}, {"option": "PLTR260911C00105000", "bid": 22.0, "bid_size": 1.0, "ask": 25.4, "ask_size": 202.0, "iv": 0.6254, "open_interest": 0.0, "volume": 5.0, "delta": 0.8354, "gamma": 0.0092, "vega": 0.1023, "theta": -0.083, "rho": 0.0912, "theo": 23.9783, "change": 2.95, "open": 23.62, "high": 24.0, "low": 23.62, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 14.0143, "prev_day_close": 21.0500001907349}, {"option": "PLTR260911P00105000", "bid": 2.28, "bid_size": 23.0, "ask": 2.83, "ask_size": 1.0, "iv": 0.6501, "open_interest": 12.0, "volume": 64.0, "delta": -0.1654, "gamma": 0.0092, "vega": 0.1026, "theta": -0.0855, "rho": -0.0236, "theo": 2.586, "change": -0.59, "open": 2.65, "high": 2.8, "low": 2.5, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:44:20", "percent_change": -18.4953, "prev_day_close": 3.19000005722046}, {"option": "PLTR260911C00110000", "bid": 18.3, "bid_size": 13.0, "ask": 22.05, "ask_size": 38.0, "iv": 0.6446, "open_interest": 0.0, "volume": 7.0, "delta": 0.7762, "gamma": 0.0111, "vega": 0.1233, "theta": -0.1013, "rho": 0.087, "theo": 20.276, "change": 2.425, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T14:17:51", "percent_change": 13.5664, "prev_day_close": 17.875}, {"option": "PLTR260911P00110000", "bid": 3.3, "bid_size": 1.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.6415, "open_interest": 11.0, "volume": 68.0, "delta": -0.225, "gamma": 0.0112, "vega": 0.1236, "theta": -0.1035, "rho": -0.0318, "theo": 3.8648, "change": -1.025, "open": 3.82, "high": 4.08, "low": 3.65, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -21.6931, "prev_day_close": 4.72500014305115}, {"option": "PLTR260911C00111000", "bid": 17.55, "bid_size": 63.0, "ask": 21.4, "ask_size": 76.0, "iv": 0.6447, "open_interest": 0.0, "volume": 20.0, "delta": 0.7633, "gamma": 0.0114, "vega": 0.1272, "theta": -0.1048, "rho": 0.086, "theo": 19.5817, "change": 2.305, "open": 19.68, "high": 19.68, "low": 19.68, "tick": "no_change", "last_trade_price": 19.68, "last_trade_time": "2026-08-03T15:19:33", "percent_change": 13.2662, "prev_day_close": 17.375}, {"option": "PLTR260911P00111000", "bid": 2.77, "bid_size": 38.0, "ask": 5.55, "ask_size": 42.0, "iv": 0.6525, "open_interest": 0.0, "volume": 3.0, "delta": -0.2379, "gamma": 0.0115, "vega": 0.1277, "theta": -0.1069, "rho": -0.0336, "theo": 4.1671, "change": -0.86, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-08-03T11:01:27", "percent_change": -17.0297, "prev_day_close": 5.04999995231628}, {"option": "PLTR260911C00112000", "bid": 16.7, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0118, "vega": 0.1309, "theta": -0.1081, "rho": 0.0849, "theo": 18.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PLTR260911P00112000", "bid": 2.7, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.6659, "open_interest": 0.0, "volume": 1.0, "delta": -0.2511, "gamma": 0.0118, "vega": 0.1312, "theta": -0.1102, "rho": -0.0356, "theo": 4.4852, "change": -1.035, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-03T14:21:22", "percent_change": -18.565, "prev_day_close": 5.57499980926514}, {"option": "PLTR260911C00113000", "bid": 16.05, "bid_size": 1.0, "ask": 20.05, "ask_size": 1.0, "iv": 0.6395, "open_interest": 1.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0121, "vega": 0.1346, "theta": -0.1113, "rho": 0.0837, "theo": 18.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 15.6250004768372}, {"option": "PLTR260911P00113000", "bid": 3.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.6635, "open_interest": 47.0, "volume": 1.0, "delta": -0.2646, "gamma": 0.0122, "vega": 0.1347, "theta": -0.1133, "rho": -0.0376, "theo": 4.818, "change": -0.975, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T14:06:27", "percent_change": -16.7382, "prev_day_close": 5.82500004768372}, {"option": "PLTR260911C00114000", "bid": 15.4, "bid_size": 1.0, "ask": 19.25, "ask_size": 1.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0124, "vega": 0.138, "theta": -0.1144, "rho": 0.0825, "theo": 17.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "PLTR260911P00114000", "bid": 3.4, "bid_size": 54.0, "ask": 5.35, "ask_size": 1.0, "iv": 0.596, "open_interest": 1.0, "volume": 1.0, "delta": -0.2783, "gamma": 0.0125, "vega": 0.1382, "theta": -0.1163, "rho": -0.0393, "theo": 5.1669, "change": -1.775, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T10:07:45", "percent_change": -26.5918, "prev_day_close": 6.67500019073486}, {"option": "PLTR260911C00115000", "bid": 14.9, "bid_size": 14.0, "ask": 18.65, "ask_size": 13.0, "iv": 0.6412, "open_interest": 1.0, "volume": 5.0, "delta": 0.7094, "gamma": 0.0127, "vega": 0.1412, "theta": -0.1173, "rho": 0.0812, "theo": 16.9593, "change": 2.405, "open": 16.34, "high": 17.08, "low": 16.34, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-08-03T15:02:04", "percent_change": 16.3884, "prev_day_close": 14.6749997138977}, {"option": "PLTR260911P00115000", "bid": 3.45, "bid_size": 10.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.6039, "open_interest": 5.0, "volume": 43.0, "delta": -0.2922, "gamma": 0.0128, "vega": 0.1416, "theta": -0.1192, "rho": -0.0412, "theo": 5.5314, "change": -1.065, "open": 5.9, "high": 5.9, "low": 5.3, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-03T15:46:30", "percent_change": -16.1977, "prev_day_close": 6.57500004768372}, {"option": "PLTR260911C00116000", "bid": 14.2, "bid_size": 132.0, "ask": 18.1, "ask_size": 118.0, "iv": 0.6413, "open_interest": 0.0, "volume": 14.0, "delta": 0.6954, "gamma": 0.0129, "vega": 0.1442, "theta": -0.12, "rho": 0.08, "theo": 16.3421, "change": 2.375, "open": 15.95, "high": 16.55, "low": 15.95, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T13:49:59", "percent_change": 16.7549, "prev_day_close": 14.1749997138977}, {"option": "PLTR260911P00116000", "bid": 4.65, "bid_size": 4.0, "ask": 7.95, "ask_size": 3.0, "iv": 0.6866, "open_interest": 6.0, "volume": 13.0, "delta": -0.3063, "gamma": 0.013, "vega": 0.1445, "theta": -0.1218, "rho": -0.0431, "theo": 5.912, "change": -1.29, "open": 6.35, "high": 6.37, "low": 5.76, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-08-03T15:46:03", "percent_change": -18.2979, "prev_day_close": 7.04999995231628}, {"option": "PLTR260911C00117000", "bid": 13.5, "bid_size": 6.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6317, "open_interest": 6.0, "volume": 16.0, "delta": 0.6813, "gamma": 0.0132, "vega": 0.1471, "theta": -0.1226, "rho": 0.0786, "theo": 15.7403, "change": 1.83, "open": 15.02, "high": 15.03, "low": 15.02, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-08-03T09:39:30", "percent_change": 13.8636, "prev_day_close": 13.1999998092651}, {"option": "PLTR260911P00117000", "bid": 4.35, "bid_size": 1.0, "ask": 7.75, "ask_size": 40.0, "iv": 0.6374, "open_interest": 1.0, "volume": 19.0, "delta": -0.3205, "gamma": 0.0133, "vega": 0.1473, "theta": -0.1244, "rho": -0.0453, "theo": 6.307, "change": -1.26, "open": 6.5, "high": 6.5, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-03T12:29:27", "percent_change": -16.8, "prev_day_close": 7.49999976158142}, {"option": "PLTR260911C00118000", "bid": 14.35, "bid_size": 30.0, "ask": 16.45, "ask_size": 1.0, "iv": 0.665, "open_interest": 1.0, "volume": 4.0, "delta": 0.667, "gamma": 0.0134, "vega": 0.1498, "theta": -0.125, "rho": 0.0772, "theo": 15.1539, "change": 2.475, "open": 14.64, "high": 15.0, "low": 14.64, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:14:06", "percent_change": 19.7605, "prev_day_close": 12.5250000953674}, {"option": "PLTR260911P00118000", "bid": 4.75, "bid_size": 1.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6324, "open_interest": 2.0, "volume": 2.0, "delta": -0.3348, "gamma": 0.0135, "vega": 0.15, "theta": -0.1267, "rho": -0.0468, "theo": 6.7173, "change": -1.25, "open": 6.85, "high": 6.85, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T14:30:10", "percent_change": -15.9236, "prev_day_close": 7.84999990463257}, {"option": "PLTR260911C00119000", "bid": 13.0, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.6517, "open_interest": 0.0, "volume": 2.0, "delta": 0.6527, "gamma": 0.0136, "vega": 0.1522, "theta": -0.1272, "rho": 0.0758, "theo": 14.5828, "change": 1.84, "open": 13.93, "high": 14.04, "low": 13.93, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-08-03T09:39:07", "percent_change": 15.082, "prev_day_close": 12.1999998092651}, {"option": "PLTR260911P00119000", "bid": 5.7, "bid_size": 8.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.6494, "open_interest": 3.0, "volume": 1.0, "delta": -0.3493, "gamma": 0.0137, "vega": 0.1524, "theta": -0.1288, "rho": -0.0488, "theo": 7.1435, "change": -1.455, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-08-03T10:44:07", "percent_change": -16.8696, "prev_day_close": 8.625}, {"option": "PLTR260911C00120000", "bid": 12.95, "bid_size": 10.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.6621, "open_interest": 7.0, "volume": 33.0, "delta": 0.6382, "gamma": 0.0138, "vega": 0.1544, "theta": -0.1292, "rho": 0.0744, "theo": 14.0265, "change": 2.145, "open": 13.42, "high": 14.12, "low": 13.33, "tick": "no_change", "last_trade_price": 14.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 17.9123, "prev_day_close": 11.9749999046326}, {"option": "PLTR260911P00120000", "bid": 5.6, "bid_size": 69.0, "ask": 8.9, "ask_size": 35.0, "iv": 0.634, "open_interest": 10.0, "volume": 139.0, "delta": -0.3639, "gamma": 0.0139, "vega": 0.1546, "theta": -0.1308, "rho": -0.0507, "theo": 7.5853, "change": -1.425, "open": 7.44, "high": 7.8, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:54:23", "percent_change": -16.7155, "prev_day_close": 8.52499961853027}, {"option": "PLTR260911C00121000", "bid": 11.95, "bid_size": 23.0, "ask": 14.85, "ask_size": 33.0, "iv": 0.6505, "open_interest": 8.0, "volume": 2.0, "delta": 0.6237, "gamma": 0.014, "vega": 0.1564, "theta": -0.131, "rho": 0.073, "theo": 13.4852, "change": 1.675, "open": 12.45, "high": 13.2, "low": 12.45, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T13:28:42", "percent_change": 14.5336, "prev_day_close": 11.5249996185303}, {"option": "PLTR260911P00121000", "bid": 6.95, "bid_size": 19.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6837, "open_interest": 9.0, "volume": 24.0, "delta": -0.3785, "gamma": 0.0141, "vega": 0.1565, "theta": -0.1326, "rho": -0.0529, "theo": 8.0417, "change": -1.2, "open": 8.14, "high": 8.25, "low": 7.84, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -13.0435, "prev_day_close": 9.19999980926514}, {"option": "PLTR260911C00122000", "bid": 11.1, "bid_size": 5.0, "ask": 13.75, "ask_size": 2.0, "iv": 0.6224, "open_interest": 32.0, "volume": 11.0, "delta": 0.6092, "gamma": 0.0142, "vega": 0.1581, "theta": -0.1326, "rho": 0.0715, "theo": 12.9588, "change": 1.83, "open": 13.27, "high": 13.27, "low": 12.31, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-08-03T14:33:03", "percent_change": 16.5611, "prev_day_close": 11.0499997138977}, {"option": "PLTR260911P00122000", "bid": 6.75, "bid_size": 1.0, "ask": 8.95, "ask_size": 1.0, "iv": 0.6364, "open_interest": 31.0, "volume": 22.0, "delta": -0.3932, "gamma": 0.0143, "vega": 0.1582, "theta": -0.1341, "rho": -0.0551, "theo": 8.5122, "change": -1.25, "open": 8.15, "high": 8.85, "low": 8.15, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T12:29:30", "percent_change": -13.0208, "prev_day_close": 9.59999990463257}, {"option": "PLTR260911C00123000", "bid": 11.75, "bid_size": 1.0, "ask": 13.95, "ask_size": 1.0, "iv": 0.6816, "open_interest": 7.0, "volume": 13.0, "delta": 0.5946, "gamma": 0.0143, "vega": 0.1597, "theta": -0.134, "rho": 0.07, "theo": 12.4473, "change": 1.955, "open": 12.53, "high": 12.53, "low": 10.9, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T14:33:03", "percent_change": 18.753, "prev_day_close": 10.4249997138977}, {"option": "PLTR260911P00123000", "bid": 6.85, "bid_size": 11.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.6486, "open_interest": 4.0, "volume": 47.0, "delta": -0.4079, "gamma": 0.0144, "vega": 0.1598, "theta": -0.1355, "rho": -0.0564, "theo": 8.9983, "change": -2.07, "open": 8.8, "high": 9.09, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-08-03T15:52:16", "percent_change": -19.1667, "prev_day_close": 10.8000001907349}, {"option": "PLTR260911C00124000", "bid": 10.15, "bid_size": 50.0, "ask": 13.35, "ask_size": 106.0, "iv": 0.6441, "open_interest": 36.0, "volume": 24.0, "delta": 0.58, "gamma": 0.0144, "vega": 0.161, "theta": -0.1352, "rho": 0.0685, "theo": 11.9505, "change": 1.815, "open": 12.0, "high": 12.0, "low": 11.3, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 18.0149, "prev_day_close": 10.0750002861023}, {"option": "PLTR260911P00124000", "bid": 8.15, "bid_size": 1.0, "ask": 10.15, "ask_size": 7.0, "iv": 0.6348, "open_interest": 5.0, "volume": 139.0, "delta": -0.4226, "gamma": 0.0145, "vega": 0.161, "theta": -0.1366, "rho": -0.0585, "theo": 9.4995, "change": -1.325, "open": 9.51, "high": 9.7, "low": 9.35, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:58:03", "percent_change": -12.1839, "prev_day_close": 10.875}, {"option": "PLTR260911C00125000", "bid": 11.3, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6679, "open_interest": 34.0, "volume": 153.0, "delta": 0.5654, "gamma": 0.0145, "vega": 0.1621, "theta": -0.1362, "rho": 0.067, "theo": 11.4681, "change": 2.025, "open": 11.65, "high": 12.3, "low": 10.6, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 21.372, "prev_day_close": 9.47499990463257}, {"option": "PLTR260911P00125000", "bid": 8.95, "bid_size": 24.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.6819, "open_interest": 9.0, "volume": 23.0, "delta": -0.4373, "gamma": 0.0146, "vega": 0.1621, "theta": -0.1376, "rho": -0.0603, "theo": 10.0159, "change": -0.975, "open": 10.31, "high": 10.51, "low": 9.84, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -8.84353, "prev_day_close": 11.0249996185303}, {"option": "PLTR260911C00126000", "bid": 10.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.6721, "open_interest": 21.0, "volume": 84.0, "delta": 0.5509, "gamma": 0.0146, "vega": 0.1629, "theta": -0.137, "rho": 0.0654, "theo": 10.9999, "change": 1.425, "open": 10.61, "high": 11.26, "low": 10.2, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 15.7895, "prev_day_close": 9.02500009536743}, {"option": "PLTR260911P00126000", "bid": 8.6, "bid_size": 1.0, "ask": 12.35, "ask_size": 48.0, "iv": 0.657, "open_interest": 0.0, "volume": 12.0, "delta": -0.452, "gamma": 0.0147, "vega": 0.163, "theta": -0.1384, "rho": -0.0625, "theo": 10.5459, "change": -1.975, "open": 11.01, "high": 11.01, "low": 10.25, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -15.7685, "prev_day_close": 12.5249996185303}, {"option": "PLTR260911C00127000", "bid": 8.35, "bid_size": 1.0, "ask": 11.25, "ask_size": 7.0, "iv": 0.6112, "open_interest": 1.0, "volume": 72.0, "delta": 0.5364, "gamma": 0.0146, "vega": 0.1636, "theta": -0.1376, "rho": 0.0638, "theo": 10.5462, "change": 1.94, "open": 9.32, "high": 11.3, "low": 9.32, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 23.2335, "prev_day_close": 8.34999990463257}, {"option": "PLTR260911P00127000", "bid": 9.5, "bid_size": 2.0, "ask": 13.2, "ask_size": 34.0, "iv": 0.6728, "open_interest": 1.0, "volume": 1.0, "delta": -0.4666, "gamma": 0.0148, "vega": 0.1636, "theta": -0.1389, "rho": -0.0642, "theo": 11.0895, "change": -1.705, "open": 11.12, "high": 11.12, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T15:01:16", "percent_change": -13.2943, "prev_day_close": 12.8249998092651}, {"option": "PLTR260911C00128000", "bid": 9.0, "bid_size": 1.0, "ask": 11.45, "ask_size": 17.0, "iv": 0.6641, "open_interest": 3.0, "volume": 10.0, "delta": 0.522, "gamma": 0.0147, "vega": 0.164, "theta": -0.1381, "rho": 0.0623, "theo": 10.1067, "change": 1.725, "open": 9.68, "high": 10.0, "low": 9.42, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:12:44", "percent_change": 20.8459, "prev_day_close": 8.27500009536743}, {"option": "PLTR260911P00128000", "bid": 9.8, "bid_size": 1.0, "ask": 13.65, "ask_size": 1.0, "iv": 0.6616, "open_interest": 5.0, "volume": 10.0, "delta": -0.4812, "gamma": 0.0148, "vega": 0.1639, "theta": -0.1393, "rho": -0.0655, "theo": 11.6485, "change": -1.465, "open": 11.66, "high": 11.66, "low": 11.66, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-08-03T10:28:32", "percent_change": -11.1619, "prev_day_close": 13.125}, {"option": "PLTR260911C00129000", "bid": 8.85, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6596, "open_interest": 4.0, "volume": 1.0, "delta": 0.5076, "gamma": 0.0147, "vega": 0.1642, "theta": -0.1383, "rho": 0.0607, "theo": 9.6811, "change": 2.15, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:51:43", "percent_change": 27.7419, "prev_day_close": 7.75}, {"option": "PLTR260911P00129000", "bid": 10.4, "bid_size": 14.0, "ask": 14.15, "ask_size": 1.0, "iv": 0.6602, "open_interest": 0.0, "volume": 6.0, "delta": -0.4957, "gamma": 0.0148, "vega": 0.1641, "theta": -0.1395, "rho": -0.0676, "theo": 12.2216, "change": -1.55, "open": 12.64, "high": 12.69, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T15:40:25", "percent_change": -11.3139, "prev_day_close": 13.6999998092651}, {"option": "PLTR260911C00130000", "bid": 9.0, "bid_size": 2.0, "ask": 9.85, "ask_size": 38.0, "iv": 0.6665, "open_interest": 15.0, "volume": 128.0, "delta": 0.4934, "gamma": 0.0147, "vega": 0.1642, "theta": -0.1383, "rho": 0.0592, "theo": 9.2691, "change": 1.425, "open": 9.5, "high": 9.5, "low": 8.4, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 18.0952, "prev_day_close": 7.875}, {"option": "PLTR260911P00130000", "bid": 10.95, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.6427, "open_interest": 0.0, "volume": 24.0, "delta": -0.5101, "gamma": 0.0148, "vega": 0.164, "theta": -0.1394, "rho": -0.0694, "theo": 12.8093, "change": -1.51, "open": 12.26, "high": 12.92, "low": 12.13, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-08-03T15:40:22", "percent_change": -10.6338, "prev_day_close": 14.2000002861023}, {"option": "PLTR260911C00131000", "bid": 6.6, "bid_size": 4.0, "ask": 10.25, "ask_size": 1.0, "iv": 0.6298, "open_interest": 0.0, "volume": 44.0, "delta": 0.4792, "gamma": 0.0147, "vega": 0.164, "theta": -0.1382, "rho": 0.0576, "theo": 8.8706, "change": 1.7, "open": 8.06, "high": 9.1, "low": 8.06, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T14:59:09", "percent_change": 23.6111, "prev_day_close": 7.20000004768372}, {"option": "PLTR260911P00131000", "bid": 12.65, "bid_size": 1.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.6946, "open_interest": 0.0, "volume": 2.0, "delta": -0.5243, "gamma": 0.0148, "vega": 0.1638, "theta": -0.1392, "rho": -0.0713, "theo": 13.4094, "change": -1.88, "open": 13.69, "high": 13.69, "low": 13.57, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-08-03T09:34:16", "percent_change": -12.1683, "prev_day_close": 15.4500002861023}, {"option": "PLTR260911C00132000", "bid": 7.75, "bid_size": 18.0, "ask": 9.95, "ask_size": 18.0, "iv": 0.6793, "open_interest": 0.0, "volume": 129.0, "delta": 0.4652, "gamma": 0.0146, "vega": 0.1636, "theta": -0.1378, "rho": 0.0561, "theo": 8.4857, "change": 0.975, "open": 7.6, "high": 8.5, "low": 7.6, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T11:30:43", "percent_change": 13.9785, "prev_day_close": 6.97500014305115}, {"option": "PLTR260911P00132000", "bid": 12.25, "bid_size": 1.0, "ask": 16.05, "ask_size": 26.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0148, "vega": 0.1634, "theta": -0.1389, "rho": -0.0726, "theo": 14.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "PLTR260911C00133000", "bid": 7.05, "bid_size": 23.0, "ask": 9.95, "ask_size": 2.0, "iv": 0.6807, "open_interest": 0.0, "volume": 6.0, "delta": 0.4514, "gamma": 0.0146, "vega": 0.163, "theta": -0.1373, "rho": 0.0545, "theo": 8.1141, "change": 1.73, "open": 7.65, "high": 8.07, "low": 7.65, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 27.4603, "prev_day_close": 6.29999995231628}, {"option": "PLTR260911P00133000", "bid": 12.7, "bid_size": 1.0, "ask": 16.65, "ask_size": 1.0, "iv": 0.6462, "open_interest": 1.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0148, "vega": 0.1625, "theta": -0.1383, "rho": -0.0737, "theo": 14.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-07-30T10:18:51", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "PLTR260911C00134000", "bid": 7.25, "bid_size": 2.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.6474, "open_interest": 2.0, "volume": 31.0, "delta": 0.4377, "gamma": 0.0145, "vega": 0.1622, "theta": -0.1367, "rho": 0.053, "theo": 7.7555, "change": 1.22, "open": 7.13, "high": 7.7, "low": 7.13, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-08-03T14:57:20", "percent_change": 19.2126, "prev_day_close": 6.34999990463257}, {"option": "PLTR260911P00134000", "bid": 13.5, "bid_size": 1.0, "ask": 17.35, "ask_size": 1.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0147, "vega": 0.1617, "theta": -0.1376, "rho": -0.0756, "theo": 15.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "PLTR260911C00135000", "bid": 5.4, "bid_size": 57.0, "ask": 8.25, "ask_size": 24.0, "iv": 0.6206, "open_interest": 31.0, "volume": 33.0, "delta": 0.4242, "gamma": 0.0144, "vega": 0.1613, "theta": -0.1358, "rho": 0.0515, "theo": 7.4095, "change": 0.925, "open": 6.65, "high": 7.5, "low": 6.65, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:56:57", "percent_change": 15.4812, "prev_day_close": 5.97499990463257}, {"option": "PLTR260911P00135000", "bid": 14.15, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.665, "open_interest": 0.0, "volume": 2.0, "delta": -0.58, "gamma": 0.0146, "vega": 0.1606, "theta": -0.1367, "rho": -0.0772, "theo": 15.9456, "change": -1.705, "open": 16.14, "high": 16.14, "low": 16.12, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-03T11:36:43", "percent_change": -9.56522, "prev_day_close": 17.8249998092651}, {"option": "PLTR260911C00136000", "bid": 5.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6522, "open_interest": 3.0, "volume": 2.0, "delta": 0.4109, "gamma": 0.0143, "vega": 0.1601, "theta": -0.1349, "rho": 0.05, "theo": 7.076, "change": 1.4, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T13:44:25", "percent_change": 26.1682, "prev_day_close": 5.35000014305115}, {"option": "PLTR260911P00136000", "bid": 14.85, "bid_size": 1.0, "ask": 18.65, "ask_size": 1.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0145, "vega": 0.1596, "theta": -0.1357, "rho": -0.079, "theo": 16.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "PLTR260911C00137000", "bid": 6.4, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.6724, "open_interest": 1.0, "volume": 3.0, "delta": 0.3978, "gamma": 0.0142, "vega": 0.1588, "theta": -0.1337, "rho": 0.0484, "theo": 6.7548, "change": 1.75, "open": 6.5, "high": 6.75, "low": 6.5, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 35.0, "prev_day_close": 5.0}, {"option": "PLTR260911P00137000", "bid": 15.5, "bid_size": 1.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.645, "open_interest": 1.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0144, "vega": 0.1583, "theta": -0.1346, "rho": -0.0802, "theo": 17.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-07-31T13:33:28", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PLTR260911C00138000", "bid": 5.95, "bid_size": 1.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.6493, "open_interest": 7.0, "volume": 12.0, "delta": 0.3848, "gamma": 0.0141, "vega": 0.1573, "theta": -0.1325, "rho": 0.0469, "theo": 6.446, "change": 1.525, "open": 5.8, "high": 6.4, "low": 5.8, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:45:24", "percent_change": 31.2821, "prev_day_close": 4.875}, {"option": "PLTR260911P00138000", "bid": 15.95, "bid_size": 1.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0143, "vega": 0.1564, "theta": -0.1332, "rho": -0.0806, "theo": 17.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-07-30T10:13:43", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "PLTR260911C00139000", "bid": 4.0, "bid_size": 58.0, "ask": 7.95, "ask_size": 1.0, "iv": 0.6458, "open_interest": 25.0, "volume": 37.0, "delta": 0.3721, "gamma": 0.0139, "vega": 0.1557, "theta": -0.1311, "rho": 0.0455, "theo": 6.149, "change": 1.355, "open": 5.32, "high": 6.11, "low": 5.32, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-03T15:36:49", "percent_change": 29.2973, "prev_day_close": 4.62500011920929}, {"option": "PLTR260911P00139000", "bid": 16.9, "bid_size": 1.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0141, "vega": 0.1547, "theta": -0.1318, "rho": -0.0821, "theo": 18.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PLTR260911C00140000", "bid": 4.2, "bid_size": 1.0, "ask": 6.45, "ask_size": 15.0, "iv": 0.6218, "open_interest": 6.0, "volume": 110.0, "delta": 0.3597, "gamma": 0.0138, "vega": 0.154, "theta": -0.1296, "rho": 0.044, "theo": 5.8634, "change": 1.015, "open": 5.55, "high": 6.05, "low": 4.8, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-03T15:42:53", "percent_change": 22.6816, "prev_day_close": 4.47499990463257}, {"option": "PLTR260911P00140000", "bid": 17.65, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.6652, "open_interest": 2.0, "volume": 2.0, "delta": -0.6455, "gamma": 0.014, "vega": 0.1527, "theta": -0.1302, "rho": -0.0834, "theo": 19.3992, "change": -1.715, "open": 19.66, "high": 19.66, "low": 19.66, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-08-03T10:23:13", "percent_change": -8.02339, "prev_day_close": 21.375}, {"option": "PLTR260911C00145000", "bid": 4.2, "bid_size": 10.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.652, "open_interest": 7.0, "volume": 92.0, "delta": 0.301, "gamma": 0.0128, "vega": 0.1434, "theta": -0.1205, "rho": 0.0371, "theo": 4.6002, "change": 1.075, "open": 4.2, "high": 4.65, "low": 3.7, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 30.0699, "prev_day_close": 3.57500004768372}, {"option": "PLTR260911P00145000", "bid": 21.7, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.6437, "open_interest": 1.0, "volume": 4.0, "delta": -0.7051, "gamma": 0.013, "vega": 0.1414, "theta": -0.121, "rho": -0.0882, "theo": 23.1397, "change": -1.85, "open": 22.7, "high": 23.3, "low": 22.7, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T11:17:59", "percent_change": -7.35587, "prev_day_close": 25.1500005722046}, {"option": "PLTR260911C00150000", "bid": 3.5, "bid_size": 1.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.6764, "open_interest": 12.0, "volume": 100.0, "delta": 0.2492, "gamma": 0.0116, "vega": 0.1306, "theta": -0.1096, "rho": 0.0309, "theo": 3.5861, "change": 0.76, "open": 3.4, "high": 3.6, "low": 3.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 27.7372, "prev_day_close": 2.74000000953674}, {"option": "PLTR260911P00150000", "bid": 25.2, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0119, "vega": 0.1278, "theta": -0.1099, "rho": -0.0903, "theo": 27.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7750005722046}, {"option": "PLTR260911C00155000", "bid": 2.3, "bid_size": 28.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6569, "open_interest": 10.0, "volume": 62.0, "delta": 0.2045, "gamma": 0.0104, "vega": 0.1168, "theta": -0.098, "rho": 0.0255, "theo": 2.7853, "change": 0.565, "open": 2.45, "high": 3.1, "low": 2.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 25.977, "prev_day_close": 2.17500007152557}, {"option": "PLTR260911P00155000", "bid": 29.6, "bid_size": 6.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.6865, "open_interest": 2.0, "volume": 2.0, "delta": -0.8039, "gamma": 0.0107, "vega": 0.1129, "theta": -0.0981, "rho": -0.0907, "theo": 31.3452, "change": -2.925, "open": 30.98, "high": 31.35, "low": 30.98, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-08-03T13:34:26", "percent_change": -8.53392, "prev_day_close": 34.2749996185303}, {"option": "PLTR260911C00160000", "bid": 1.8, "bid_size": 1.0, "ask": 2.68, "ask_size": 1.0, "iv": 0.6704, "open_interest": 9.0, "volume": 84.0, "delta": 0.1668, "gamma": 0.0091, "vega": 0.103, "theta": -0.0864, "rho": 0.0209, "theo": 2.1622, "change": 0.575, "open": 1.56, "high": 2.2, "low": 1.4, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:44:34", "percent_change": 37.7049, "prev_day_close": 1.52499997615814}, {"option": "PLTR260911P00160000", "bid": 34.05, "bid_size": 1.0, "ask": 37.95, "ask_size": 1.0, "iv": 0.6888, "open_interest": 0.0, "volume": 4.0, "delta": -0.8427, "gamma": 0.0094, "vega": 0.099, "theta": -0.0863, "rho": -0.091, "theo": 35.7385, "change": -2.9, "open": 36.25, "high": 36.25, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-08-03T15:14:57", "percent_change": -7.47423, "prev_day_close": 38.7999992370606}, {"option": "PLTR260911C00165000", "bid": 1.34, "bid_size": 1.0, "ask": 1.98, "ask_size": 1.0, "iv": 0.6643, "open_interest": 0.0, "volume": 21.0, "delta": 0.1356, "gamma": 0.0079, "vega": 0.0898, "theta": -0.0755, "rho": 0.017, "theo": 1.6836, "change": 0.295, "open": 1.5, "high": 1.71, "low": 1.5, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:51:32", "percent_change": 20.8481, "prev_day_close": 1.41499996185303}, {"option": "PLTR260911P00165000", "bid": 38.6, "bid_size": 1.0, "ask": 42.7, "ask_size": 1.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0082, "vega": 0.0842, "theta": -0.0751, "rho": -0.0879, "theo": 40.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "PLTR260911C00170000", "bid": 1.05, "bid_size": 9.0, "ask": 1.73, "ask_size": 13.0, "iv": 0.6816, "open_interest": 2.0, "volume": 84.0, "delta": 0.1103, "gamma": 0.0068, "vega": 0.0777, "theta": -0.0656, "rho": 0.0139, "theo": 1.3189, "change": 0.46, "open": 1.04, "high": 1.96, "low": 1.04, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 52.8736, "prev_day_close": 0.870000004768372}, {"option": "PLTR260911P00170000", "bid": 43.3, "bid_size": 1.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0071, "vega": 0.0705, "theta": -0.0648, "rho": -0.083, "theo": 44.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "PLTR260911C00175000", "bid": 0.4, "bid_size": 142.0, "ask": 1.73, "ask_size": 50.0, "iv": 0.6826, "open_interest": 0.0, "volume": 259.0, "delta": 0.0901, "gamma": 0.0058, "vega": 0.067, "theta": -0.0569, "rho": 0.0113, "theo": 1.0425, "change": 0.495, "open": 0.93, "high": 1.07, "low": 0.93, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:49:56", "percent_change": 86.087, "prev_day_close": 0.574999988079071}, {"option": "PLTR260911P00175000", "bid": 47.95, "bid_size": 1.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0062, "vega": 0.0588, "theta": -0.0562, "rho": -0.0755, "theo": 49.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9249992370606}, {"option": "PLTR260911C00180000", "bid": 0.42, "bid_size": 65.0, "ask": 1.22, "ask_size": 1.0, "iv": 0.6857, "open_interest": 0.0, "volume": 2.0, "delta": 0.0739, "gamma": 0.0049, "vega": 0.0578, "theta": -0.0494, "rho": 0.0093, "theo": 0.8333, "change": -0.52, "open": 0.73, "high": 0.79, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T13:48:31", "percent_change": -39.6947, "prev_day_close": 1.31000003963709}, {"option": "PLTR260911P00180000", "bid": 52.8, "bid_size": 1.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.7251, "open_interest": 1.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0054, "vega": 0.0476, "theta": -0.0487, "rho": -0.0682, "theo": 54.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.55, "last_trade_time": "2026-07-31T11:58:35", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "PLTR260911C00185000", "bid": 0.24, "bid_size": 58.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.6954, "open_interest": 0.0, "volume": 92.0, "delta": 0.0612, "gamma": 0.0042, "vega": 0.0498, "theta": -0.043, "rho": 0.0077, "theo": 0.6744, "change": -0.52, "open": 0.81, "high": 0.81, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:50:23", "percent_change": -43.6975, "prev_day_close": 1.19000005722046}, {"option": "PLTR260911P00185000", "bid": 57.55, "bid_size": 1.0, "ask": 61.75, "ask_size": 1.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0047, "vega": 0.0382, "theta": -0.0426, "rho": -0.0619, "theo": 59.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8250007629394}, {"option": "PLTR260911C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 4.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0036, "vega": 0.0432, "theta": -0.0377, "rho": 0.0064, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "PLTR260911P00190000", "bid": 62.55, "bid_size": 1.0, "ask": 66.8, "ask_size": 2.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.004, "vega": 0.0299, "theta": -0.0374, "rho": -0.0509, "theo": 64.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "PLTR260911C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 1.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0031, "vega": 0.0376, "theta": -0.0332, "rho": 0.0054, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "PLTR260911P00195000", "bid": 67.55, "bid_size": 1.0, "ask": 71.35, "ask_size": 1.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0037, "vega": 0.0234, "theta": -0.0322, "rho": -0.0417, "theo": 69.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "PLTR260911C00200000", "bid": 0.31, "bid_size": 1.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.7345, "open_interest": 0.0, "volume": 537.0, "delta": 0.0365, "gamma": 0.0026, "vega": 0.033, "theta": -0.0294, "rho": 0.0046, "theo": 0.3862, "change": -0.715, "open": 0.11, "high": 0.42, "low": 0.11, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -64.1256, "prev_day_close": 1.11500000953674}, {"option": "PLTR260911P00200000", "bid": 72.3, "bid_size": 1.0, "ask": 76.45, "ask_size": 1.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0032, "vega": 0.0174, "theta": -0.0293, "rho": -0.0352, "theo": 74.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4750022888184}, {"option": "PLTR260911C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.7976, "open_interest": 0.0, "volume": 2.0, "delta": 0.0313, "gamma": 0.0023, "vega": 0.029, "theta": -0.0263, "rho": 0.0039, "theo": 0.3284, "change": -0.88, "open": 0.36, "high": 0.36, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:08:04", "percent_change": -80.0, "prev_day_close": 1.10000002384186}, {"option": "PLTR260911P00205000", "bid": 77.5, "bid_size": 1.0, "ask": 81.45, "ask_size": 1.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0026, "vega": 0.0099, "theta": -0.0276, "rho": -0.0201, "theo": 79.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "PLTR260911C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.7744, "open_interest": 0.0, "volume": 2.0, "delta": 0.027, "gamma": 0.002, "vega": 0.0257, "theta": -0.0236, "rho": 0.0034, "theo": 0.2822, "change": -0.89, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:35:52", "percent_change": -81.6514, "prev_day_close": 1.0900000333786}, {"option": "PLTR260911P00210000", "bid": 82.3, "bid_size": 1.0, "ask": 86.35, "ask_size": 1.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.002, "vega": 0.0067, "theta": -0.0225, "rho": -0.015, "theo": 84.1378, "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": 87.1749992370606}, {"option": "PLTR260911C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 1.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0018, "vega": 0.0229, "theta": -0.0213, "rho": 0.003, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "PLTR260911P00215000", "bid": 87.2, "bid_size": 1.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0015, "vega": 0.0051, "theta": -0.0147, "rho": -0.0123, "theo": 89.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "PLTR260911C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.7443, "open_interest": 0.0, "volume": 1.0, "delta": 0.0207, "gamma": 0.0015, "vega": 0.0205, "theta": -0.0193, "rho": 0.0026, "theo": 0.2139, "change": -0.855, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:50:59", "percent_change": -79.5349, "prev_day_close": 1.07500004768372}, {"option": "PLTR260911P00220000", "bid": 92.3, "bid_size": 1.0, "ask": 96.45, "ask_size": 1.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.001, "vega": 0.0002, "theta": -0.0123, "rho": 0.0, "theo": 94.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "PLTR260911C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 17.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0014, "vega": 0.0184, "theta": -0.0175, "rho": 0.0023, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PLTR260911P00225000", "bid": 97.35, "bid_size": 1.0, "ask": 101.2, "ask_size": 1.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 99.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.225002288818}, {"option": "PLTR260911C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 15.0, "iv": 1.0832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0012, "vega": 0.0166, "theta": -0.016, "rho": 0.002, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PLTR260911P00230000", "bid": 102.2, "bid_size": 1.0, "ask": 106.15, "ask_size": 1.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.125}, {"option": "PLTR260911C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0011, "vega": 0.0151, "theta": -0.0147, "rho": 0.0018, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR260911P00235000", "bid": 107.4, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 109.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.225002288818}, {"option": "PLTR260911C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 1.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.001, "vega": 0.0137, "theta": -0.0136, "rho": 0.0016, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PLTR260911P00240000", "bid": 112.35, "bid_size": 1.0, "ask": 116.35, "ask_size": 1.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.274997711182}, {"option": "PLTR260911C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.1347, "open_interest": 0.0, "volume": 1.0, "delta": 0.0116, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0125, "rho": 0.0014, "theo": 0.1203, "change": -0.965, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:20:53", "percent_change": -90.6103, "prev_day_close": 1.06500005722046}, {"option": "PLTR260911P00245000", "bid": 116.95, "bid_size": 1.0, "ask": 121.45, "ask_size": 1.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 119.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "PLTR260918C00025000", "bid": 98.9, "bid_size": 1.0, "ask": 103.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0324, "theo": 101.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.64, "last_trade_time": "2026-07-27T11:40:32", "percent_change": 0.0, "prev_day_close": 97.9749984741211}, {"option": "PLTR260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.7678, "open_interest": 18.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0032, "rho": -0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-30T15:50:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR260918C00030000", "bid": 94.05, "bid_size": 1.0, "ask": 97.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0389, "theo": 96.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-07-31T13:20:28", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "PLTR260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 1.8231, "open_interest": 82.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0038, "rho": -0.0003, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T10:41:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PLTR260918C00035000", "bid": 89.1, "bid_size": 1.0, "ask": 93.2, "ask_size": 1.0, "iv": 1.4074, "open_interest": 4378.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0453, "theo": 91.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.82, "last_trade_time": "2026-07-29T11:34:51", "percent_change": 0.0, "prev_day_close": 87.9249992370606}, {"option": "PLTR260918P00035000", "bid": 0.02, "bid_size": 3.0, "ask": 0.16, "ask_size": 3.0, "iv": 1.5063, "open_interest": 228.0, "volume": 10.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0045, "rho": -0.0004, "theo": 0.0447, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:49:07", "percent_change": -27.2727, "prev_day_close": 0.0550000015646219}, {"option": "PLTR260918C00040000", "bid": 84.0, "bid_size": 1.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0517, "theo": 86.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.38, "last_trade_time": "2026-07-21T15:01:50", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "PLTR260918P00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.3465, "open_interest": 107.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.004, "theta": -0.0053, "rho": -0.0005, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:48:00", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PLTR260918C00045000", "bid": 79.25, "bid_size": 1.0, "ask": 83.2, "ask_size": 1.0, "iv": 1.1824, "open_interest": 17.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.0581, "theo": 81.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.48, "last_trade_time": "2026-07-23T11:30:28", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "PLTR260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 17.0, "iv": 1.3127, "open_interest": 179.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.005, "theta": -0.0062, "rho": -0.0007, "theo": 0.0671, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:12:50", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "PLTR260918C00050000", "bid": 74.2, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0064, "theta": 0.0, "rho": 0.0644, "theo": 76.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.12, "last_trade_time": "2026-07-31T15:25:45", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "PLTR260918P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 0.18, "ask_size": 3.0, "iv": 1.141, "open_interest": 341.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0073, "rho": -0.0009, "theo": 0.0826, "change": 0.03, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T09:48:31", "percent_change": 37.5, "prev_day_close": 0.0800000000745058}, {"option": "PLTR260918C00055000", "bid": 69.25, "bid_size": 1.0, "ask": 73.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0081, "theta": 0.0, "rho": 0.0707, "theo": 71.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.94, "last_trade_time": "2026-07-23T11:42:39", "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "PLTR260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3.0, "iv": 1.0373, "open_interest": 278.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0086, "rho": -0.0011, "theo": 0.1025, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T09:48:37", "percent_change": -21.7391, "prev_day_close": 0.115000000223517}, {"option": "PLTR260918C00060000", "bid": 64.3, "bid_size": 1.0, "ask": 68.35, "ask_size": 1.0, "iv": 0.8913, "open_interest": 86.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0103, "theta": 0.0, "rho": 0.0768, "theo": 66.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.87, "last_trade_time": "2026-07-27T12:53:03", "percent_change": 0.0, "prev_day_close": 63.2749977111816}, {"option": "PLTR260918P00060000", "bid": 0.1, "bid_size": 4.0, "ask": 0.17, "ask_size": 28.0, "iv": 0.947, "open_interest": 3268.0, "volume": 148.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0102, "rho": -0.0015, "theo": 0.1285, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "PLTR260918C00065000", "bid": 59.35, "bid_size": 1.0, "ask": 63.25, "ask_size": 1.0, "iv": 0.7095, "open_interest": 107.0, "volume": 7.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0023, "rho": 0.0829, "theo": 61.4358, "change": 3.23, "open": 60.5, "high": 61.43, "low": 60.25, "tick": "up", "last_trade_price": 61.43, "last_trade_time": "2026-08-03T13:36:53", "percent_change": 5.54983, "prev_day_close": 58.2000007629394}, {"option": "PLTR260918P00065000", "bid": 0.13, "bid_size": 21.0, "ask": 0.19, "ask_size": 61.0, "iv": 0.8788, "open_interest": 1287.0, "volume": 4.0, "delta": -0.0113, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0123, "rho": -0.0019, "theo": 0.1635, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:32:23", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "PLTR260918C00070000", "bid": 54.6, "bid_size": 1.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.8704, "open_interest": 259.0, "volume": 6.0, "delta": 0.985, "gamma": 0.001, "vega": 0.0171, "theta": -0.0057, "rho": 0.0887, "theo": 56.5131, "change": 3.235, "open": 56.23, "high": 56.61, "low": 56.23, "tick": "up", "last_trade_price": 56.61, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 6.06089, "prev_day_close": 53.375}, {"option": "PLTR260918P00070000", "bid": 0.18, "bid_size": 4.0, "ask": 0.25, "ask_size": 128.0, "iv": 0.8256, "open_interest": 849.0, "volume": 109.0, "delta": -0.0152, "gamma": 0.001, "vega": 0.0172, "theta": -0.0149, "rho": -0.0026, "theo": 0.2122, "change": -0.055, "open": 0.24, "high": 0.31, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:28:24", "percent_change": -20.7547, "prev_day_close": 0.264999993145466}, {"option": "PLTR260918C00075000", "bid": 49.55, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.6971, "open_interest": 1925.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0014, "vega": 0.0224, "theta": -0.0099, "rho": 0.0942, "theo": 51.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-07-28T10:53:37", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "PLTR260918P00075000", "bid": 0.25, "bid_size": 23.0, "ask": 0.33, "ask_size": 78.0, "iv": 0.7762, "open_interest": 2721.0, "volume": 11.0, "delta": -0.0208, "gamma": 0.0014, "vega": 0.0225, "theta": -0.0183, "rho": -0.0035, "theo": 0.2835, "change": -0.075, "open": 0.31, "high": 0.33, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:38:51", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "PLTR260918C00080000", "bid": 44.6, "bid_size": 1.0, "ask": 48.75, "ask_size": 1.0, "iv": 0.7026, "open_interest": 194.0, "volume": 5.0, "delta": 0.9711, "gamma": 0.002, "vega": 0.0298, "theta": -0.0154, "rho": 0.0993, "theo": 46.7497, "change": 2.915, "open": 45.9, "high": 46.69, "low": 45.9, "tick": "up", "last_trade_price": 46.69, "last_trade_time": "2026-08-03T15:13:20", "percent_change": 6.65905, "prev_day_close": 43.7750015258789}, {"option": "PLTR260918P00080000", "bid": 0.36, "bid_size": 36.0, "ask": 0.43, "ask_size": 67.0, "iv": 0.7308, "open_interest": 3285.0, "volume": 257.0, "delta": -0.0292, "gamma": 0.002, "vega": 0.0299, "theta": -0.023, "rho": -0.0049, "theo": 0.3922, "change": -0.11, "open": 0.51, "high": 0.51, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -22.449, "prev_day_close": 0.489999994635582}, {"option": "PLTR260918C00085000", "bid": 40.05, "bid_size": 1.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.6882, "open_interest": 10219.0, "volume": 2.0, "delta": 0.9586, "gamma": 0.0028, "vega": 0.04, "theta": -0.0226, "rho": 0.1035, "theo": 41.9491, "change": 2.95, "open": 41.8, "high": 41.95, "low": 41.8, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T14:06:41", "percent_change": 7.5641, "prev_day_close": 39.0}, {"option": "PLTR260918P00085000", "bid": 0.52, "bid_size": 38.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.6935, "open_interest": 1291.0, "volume": 268.0, "delta": -0.0417, "gamma": 0.0029, "vega": 0.0401, "theta": -0.0295, "rho": -0.007, "theo": 0.5636, "change": -0.145, "open": 0.7, "high": 0.7, "low": 0.52, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -20.2797, "prev_day_close": 0.715000003576279}, {"option": "PLTR260918C00090000", "bid": 35.25, "bid_size": 1.0, "ask": 39.05, "ask_size": 1.0, "iv": 0.6477, "open_interest": 338.0, "volume": 124.0, "delta": 0.94, "gamma": 0.004, "vega": 0.0537, "theta": -0.0322, "rho": 0.1066, "theo": 37.2513, "change": 3.2, "open": 36.4, "high": 37.5, "low": 36.4, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-03T15:25:07", "percent_change": 9.32944, "prev_day_close": 34.3000011444092}, {"option": "PLTR260918P00090000", "bid": 0.81, "bid_size": 23.0, "ask": 0.9, "ask_size": 21.0, "iv": 0.6706, "open_interest": 11069.0, "volume": 2123.0, "delta": -0.0605, "gamma": 0.004, "vega": 0.0539, "theta": -0.0383, "rho": -0.0101, "theo": 0.8383, "change": -0.2, "open": 0.9, "high": 0.94, "low": 0.81, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -18.6916, "prev_day_close": 1.06999999284744}, {"option": "PLTR260918C00095000", "bid": 31.1, "bid_size": 1.0, "ask": 34.45, "ask_size": 1.0, "iv": 0.6574, "open_interest": 770.0, "volume": 10.0, "delta": 0.9127, "gamma": 0.0055, "vega": 0.0714, "theta": -0.0444, "rho": 0.1081, "theo": 32.7163, "change": 2.47, "open": 32.2, "high": 32.65, "low": 31.8, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-08-03T15:40:21", "percent_change": 8.26087, "prev_day_close": 29.8999996185303}, {"option": "PLTR260918P00095000", "bid": 1.23, "bid_size": 32.0, "ask": 1.36, "ask_size": 19.0, "iv": 0.6517, "open_interest": 6269.0, "volume": 801.0, "delta": -0.0879, "gamma": 0.0055, "vega": 0.0716, "theta": -0.0498, "rho": -0.0147, "theo": 1.2767, "change": -0.36, "open": 1.34, "high": 1.41, "low": 1.22, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -21.9512, "prev_day_close": 1.63999998569489}, {"option": "PLTR260918C00100000", "bid": 26.95, "bid_size": 1.0, "ask": 29.05, "ask_size": 107.0, "iv": 0.5911, "open_interest": 906.0, "volume": 72.0, "delta": 0.8749, "gamma": 0.0072, "vega": 0.0925, "theta": -0.059, "rho": 0.1075, "theo": 28.4201, "change": 2.8, "open": 28.55, "high": 29.15, "low": 27.5, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 10.8738, "prev_day_close": 25.75}, {"option": "PLTR260918P00100000", "bid": 1.96, "bid_size": 1.0, "ask": 2.07, "ask_size": 10.0, "iv": 0.6454, "open_interest": 12983.0, "volume": 1623.0, "delta": -0.1259, "gamma": 0.0072, "vega": 0.0927, "theta": -0.0637, "rho": -0.0211, "theo": 1.955, "change": -0.49, "open": 1.96, "high": 2.19, "low": 1.89, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -19.9187, "prev_day_close": 2.46000003814697}, {"option": "PLTR260918C00105000", "bid": 23.35, "bid_size": 6.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.6031, "open_interest": 1017.0, "volume": 204.0, "delta": 0.8265, "gamma": 0.009, "vega": 0.115, "theta": -0.075, "rho": 0.1047, "theo": 24.434, "change": 2.515, "open": 24.55, "high": 25.05, "low": 23.5, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 11.4448, "prev_day_close": 21.9750003814697}, {"option": "PLTR260918P00105000", "bid": 2.87, "bid_size": 76.0, "ask": 3.1, "ask_size": 136.0, "iv": 0.6342, "open_interest": 7525.0, "volume": 2093.0, "delta": -0.1746, "gamma": 0.0091, "vega": 0.1153, "theta": -0.079, "rho": -0.0292, "theo": 2.9449, "change": -0.625, "open": 3.09, "high": 3.2, "low": 2.79, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -17.4825, "prev_day_close": 3.57500004768372}, {"option": "PLTR260918C00110000", "bid": 20.35, "bid_size": 2.0, "ask": 21.95, "ask_size": 1.0, "iv": 0.6601, "open_interest": 1752.0, "volume": 197.0, "delta": 0.769, "gamma": 0.0107, "vega": 0.1364, "theta": -0.0905, "rho": 0.1, "theo": 20.7997, "change": 2.275, "open": 21.25, "high": 21.35, "low": 19.9, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 12.3139, "prev_day_close": 18.4750003814697}, {"option": "PLTR260918P00110000", "bid": 4.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.6372, "open_interest": 18114.0, "volume": 1762.0, "delta": -0.2325, "gamma": 0.0108, "vega": 0.1366, "theta": -0.0939, "rho": -0.0389, "theo": 4.2887, "change": -0.735, "open": 4.41, "high": 4.6, "low": 4.04, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -14.4828, "prev_day_close": 5.07500004768372}, {"option": "PLTR260918C00115000", "bid": 16.95, "bid_size": 1.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.6364, "open_interest": 2511.0, "volume": 145.0, "delta": 0.7051, "gamma": 0.0121, "vega": 0.1544, "theta": -0.1038, "rho": 0.0936, "theo": 17.5303, "change": 2.125, "open": 17.29, "high": 18.08, "low": 16.45, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 13.8211, "prev_day_close": 15.375}, {"option": "PLTR260918P00115000", "bid": 5.9, "bid_size": 20.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.6352, "open_interest": 10327.0, "volume": 836.0, "delta": -0.2968, "gamma": 0.0122, "vega": 0.1546, "theta": -0.1065, "rho": -0.0496, "theo": 5.9998, "change": -0.95, "open": 6.15, "high": 6.35, "low": 5.63, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -13.6691, "prev_day_close": 6.95000004768372}, {"option": "PLTR260918C00120000", "bid": 14.45, "bid_size": 16.0, "ask": 14.85, "ask_size": 28.0, "iv": 0.6372, "open_interest": 3646.0, "volume": 620.0, "delta": 0.6374, "gamma": 0.0132, "vega": 0.1678, "theta": -0.1138, "rho": 0.0862, "theo": 14.6272, "change": 1.95, "open": 14.8, "high": 15.2, "low": 13.5, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 15.415, "prev_day_close": 12.6500000953674}, {"option": "PLTR260918P00120000", "bid": 7.95, "bid_size": 34.0, "ask": 8.25, "ask_size": 47.0, "iv": 0.6371, "open_interest": 21060.0, "volume": 1199.0, "delta": -0.3651, "gamma": 0.0133, "vega": 0.168, "theta": -0.1159, "rho": -0.0604, "theo": 8.0799, "change": -1.16, "open": 7.72, "high": 8.5, "low": 7.65, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -12.5405, "prev_day_close": 9.25}, {"option": "PLTR260918C00125000", "bid": 11.95, "bid_size": 19.0, "ask": 12.25, "ask_size": 17.0, "iv": 0.6373, "open_interest": 6926.0, "volume": 1934.0, "delta": 0.5682, "gamma": 0.0138, "vega": 0.1758, "theta": -0.12, "rho": 0.0781, "theo": 12.085, "change": 1.775, "open": 12.25, "high": 12.46, "low": 11.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 17.1913, "prev_day_close": 10.3249998092651}, {"option": "PLTR260918P00125000", "bid": 10.4, "bid_size": 7.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.6379, "open_interest": 11419.0, "volume": 942.0, "delta": -0.4349, "gamma": 0.0139, "vega": 0.1759, "theta": -0.1215, "rho": -0.0711, "theo": 10.5244, "change": -1.2, "open": 10.2, "high": 11.13, "low": 9.98, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -10.084, "prev_day_close": 11.9000000953674}, {"option": "PLTR260918C00130000", "bid": 9.85, "bid_size": 2.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6389, "open_interest": 4787.0, "volume": 2544.0, "delta": 0.4999, "gamma": 0.014, "vega": 0.1784, "theta": -0.1222, "rho": 0.0696, "theo": 9.8897, "change": 1.645, "open": 8.8, "high": 10.2, "low": 8.8, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 19.8792, "prev_day_close": 8.27500009536743}, {"option": "PLTR260918P00130000", "bid": 13.15, "bid_size": 28.0, "ask": 13.55, "ask_size": 23.0, "iv": 0.6386, "open_interest": 10919.0, "volume": 944.0, "delta": -0.5041, "gamma": 0.0141, "vega": 0.1782, "theta": -0.1232, "rho": -0.0812, "theo": 13.3197, "change": -1.5, "open": 13.32, "high": 13.9, "low": 12.7, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:58:37", "percent_change": -10.101, "prev_day_close": 14.8499999046326}, {"option": "PLTR260918C00135000", "bid": 7.9, "bid_size": 36.0, "ask": 8.15, "ask_size": 29.0, "iv": 0.6375, "open_interest": 22877.0, "volume": 1494.0, "delta": 0.4341, "gamma": 0.0138, "vega": 0.176, "theta": -0.1208, "rho": 0.0611, "theo": 8.0192, "change": 1.33, "open": 8.0, "high": 8.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 20.1515, "prev_day_close": 6.59999990463257}, {"option": "PLTR260918P00135000", "bid": 16.3, "bid_size": 30.0, "ask": 16.65, "ask_size": 29.0, "iv": 0.639, "open_interest": 9198.0, "volume": 116.0, "delta": -0.5707, "gamma": 0.014, "vega": 0.1755, "theta": -0.1212, "rho": -0.09, "theo": 16.444, "change": -1.61, "open": 17.15, "high": 17.15, "low": 16.21, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -8.84615, "prev_day_close": 18.1999998092651}, {"option": "PLTR260918C00140000", "bid": 6.4, "bid_size": 10.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.6376, "open_interest": 7928.0, "volume": 2798.0, "delta": 0.3724, "gamma": 0.0132, "vega": 0.1692, "theta": -0.1162, "rho": 0.0529, "theo": 6.4468, "change": 1.28, "open": 6.35, "high": 6.59, "low": 5.6, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 24.6154, "prev_day_close": 5.20000004768372}, {"option": "PLTR260918P00140000", "bid": 19.65, "bid_size": 28.0, "ask": 20.1, "ask_size": 28.0, "iv": 0.6377, "open_interest": 8612.0, "volume": 114.0, "delta": -0.6334, "gamma": 0.0134, "vega": 0.1681, "theta": -0.1161, "rho": -0.0972, "theo": 19.8709, "change": -1.935, "open": 19.65, "high": 20.22, "low": 19.2, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-08-03T15:54:19", "percent_change": -8.86598, "prev_day_close": 21.8250007629395}, {"option": "PLTR260918C00145000", "bid": 5.0, "bid_size": 32.0, "ask": 5.25, "ask_size": 40.0, "iv": 0.6366, "open_interest": 3731.0, "volume": 712.0, "delta": 0.316, "gamma": 0.0124, "vega": 0.159, "theta": -0.1093, "rho": 0.0452, "theo": 5.144, "change": 1.07, "open": 4.8, "high": 5.23, "low": 4.39, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 26.4198, "prev_day_close": 4.04999995231628}, {"option": "PLTR260918P00145000", "bid": 23.3, "bid_size": 28.0, "ask": 23.85, "ask_size": 17.0, "iv": 0.638, "open_interest": 3361.0, "volume": 87.0, "delta": -0.691, "gamma": 0.0127, "vega": 0.1573, "theta": -0.1086, "rho": -0.1023, "theo": 23.572, "change": -2.155, "open": 24.15, "high": 24.15, "low": 22.91, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-08-03T15:46:49", "percent_change": -8.39338, "prev_day_close": 25.6750001907349}, {"option": "PLTR260918C00150000", "bid": 4.05, "bid_size": 1.0, "ask": 4.15, "ask_size": 8.0, "iv": 0.6399, "open_interest": 14069.0, "volume": 3999.0, "delta": 0.2654, "gamma": 0.0114, "vega": 0.1466, "theta": -0.1008, "rho": 0.0382, "theo": 4.0813, "change": 0.95, "open": 4.0, "high": 4.1, "low": 3.5, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 30.1587, "prev_day_close": 3.14999997615814}, {"option": "PLTR260918P00150000", "bid": 26.8, "bid_size": 1.0, "ask": 28.75, "ask_size": 1.0, "iv": 0.6565, "open_interest": 5677.0, "volume": 34.0, "delta": -0.7427, "gamma": 0.0117, "vega": 0.1437, "theta": -0.0996, "rho": -0.1052, "theo": 27.518, "change": -2.31, "open": 28.74, "high": 28.74, "low": 27.15, "tick": "down", "last_trade_price": 27.49, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -7.75168, "prev_day_close": 29.8000001907349}, {"option": "PLTR260918C00155000", "bid": 3.2, "bid_size": 1.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.6419, "open_interest": 60664.0, "volume": 1329.0, "delta": 0.2212, "gamma": 0.0103, "vega": 0.1329, "theta": -0.0914, "rho": 0.032, "theo": 3.2282, "change": 0.73, "open": 2.93, "high": 3.25, "low": 2.65, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 29.5547, "prev_day_close": 2.47000002861023}, {"option": "PLTR260918P00155000", "bid": 30.65, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.6556, "open_interest": 2393.0, "volume": 26.0, "delta": -0.7881, "gamma": 0.0106, "vega": 0.1283, "theta": -0.0897, "rho": -0.1053, "theo": 31.6774, "change": -2.625, "open": 31.3, "high": 32.5, "low": 31.3, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:48:52", "percent_change": -7.69231, "prev_day_close": 34.125}, {"option": "PLTR260918C00160000", "bid": 2.55, "bid_size": 1.0, "ask": 2.62, "ask_size": 6.0, "iv": 0.6455, "open_interest": 9402.0, "volume": 2059.0, "delta": 0.1834, "gamma": 0.0092, "vega": 0.1189, "theta": -0.0819, "rho": 0.0267, "theo": 2.5538, "change": 0.66, "open": 2.43, "high": 2.58, "low": 2.03, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 34.375, "prev_day_close": 1.9200000166893}, {"option": "PLTR260918P00160000", "bid": 34.75, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.6609, "open_interest": 2054.0, "volume": 172.0, "delta": -0.8272, "gamma": 0.0095, "vega": 0.1137, "theta": -0.0797, "rho": -0.1054, "theo": 36.0189, "change": -2.575, "open": 36.5, "high": 36.5, "low": 35.55, "tick": "no_change", "last_trade_price": 36.05, "last_trade_time": "2026-08-03T15:14:08", "percent_change": -6.66667, "prev_day_close": 38.625}, {"option": "PLTR260918C00165000", "bid": 1.87, "bid_size": 2.0, "ask": 2.11, "ask_size": 3.0, "iv": 0.6447, "open_interest": 10240.0, "volume": 305.0, "delta": 0.1518, "gamma": 0.0081, "vega": 0.1052, "theta": -0.0728, "rho": 0.0221, "theo": 2.0273, "change": 0.6, "open": 1.82, "high": 2.12, "low": 1.69, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 39.4737, "prev_day_close": 1.51999998092651}, {"option": "PLTR260918P00165000", "bid": 39.95, "bid_size": 5.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.6679, "open_interest": 4777.0, "volume": 15.0, "delta": -0.8601, "gamma": 0.0085, "vega": 0.0988, "theta": -0.0701, "rho": -0.1034, "theo": 40.5149, "change": -2.545, "open": 41.05, "high": 41.05, "low": 40.65, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-08-03T14:49:17", "percent_change": -5.8878, "prev_day_close": 43.2250003814697}, {"option": "PLTR260918C00170000", "bid": 1.6, "bid_size": 25.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.6554, "open_interest": 11867.0, "volume": 1209.0, "delta": 0.1257, "gamma": 0.007, "vega": 0.0926, "theta": -0.0644, "rho": 0.0184, "theo": 1.6203, "change": 0.39, "open": 1.87, "high": 1.87, "low": 1.3, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 32.2314, "prev_day_close": 1.21000003814697}, {"option": "PLTR260918P00170000", "bid": 43.4, "bid_size": 1.0, "ask": 47.15, "ask_size": 1.0, "iv": 0.669, "open_interest": 4542.0, "volume": 21.0, "delta": -0.8875, "gamma": 0.0074, "vega": 0.0838, "theta": -0.0611, "rho": -0.0982, "theo": 45.133, "change": -2.865, "open": 46.0, "high": 46.0, "low": 45.11, "tick": "down", "last_trade_price": 45.11, "last_trade_time": "2026-08-03T15:03:52", "percent_change": -5.97186, "prev_day_close": 47.9750003814697}, {"option": "PLTR260918C00175000", "bid": 1.28, "bid_size": 42.0, "ask": 1.39, "ask_size": 34.0, "iv": 0.6624, "open_interest": 4586.0, "volume": 335.0, "delta": 0.1046, "gamma": 0.0061, "vega": 0.0812, "theta": -0.057, "rho": 0.0153, "theo": 1.3082, "change": 0.355, "open": 1.19, "high": 1.36, "low": 1.09, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 36.4103, "prev_day_close": 0.974999994039536}, {"option": "PLTR260918P00175000", "bid": 48.1, "bid_size": 1.0, "ask": 51.95, "ask_size": 1.0, "iv": 0.6832, "open_interest": 1105.0, "volume": 4.0, "delta": -0.9099, "gamma": 0.0066, "vega": 0.072, "theta": -0.0531, "rho": -0.0919, "theo": 49.8459, "change": -1.845, "open": 50.78, "high": 50.93, "low": 50.78, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-08-03T11:38:54", "percent_change": -3.49597, "prev_day_close": 52.7749996185303}, {"option": "PLTR260918C00180000", "bid": 1.06, "bid_size": 48.0, "ask": 1.13, "ask_size": 49.0, "iv": 0.6709, "open_interest": 7779.0, "volume": 1737.0, "delta": 0.0876, "gamma": 0.0053, "vega": 0.0712, "theta": -0.0505, "rho": 0.0128, "theo": 1.0689, "change": 0.335, "open": 0.97, "high": 1.13, "low": 0.85, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 42.1384, "prev_day_close": 0.794999986886978}, {"option": "PLTR260918P00180000", "bid": 53.05, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.7189, "open_interest": 2413.0, "volume": 10.0, "delta": -0.9281, "gamma": 0.0058, "vega": 0.06, "theta": -0.0464, "rho": -0.0838, "theo": 54.6367, "change": -2.855, "open": 54.01, "high": 56.2, "low": 54.01, "tick": "down", "last_trade_price": 54.72, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -4.95875, "prev_day_close": 57.5749988555908}, {"option": "PLTR260918C00185000", "bid": 0.84, "bid_size": 238.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.675, "open_interest": 5828.0, "volume": 227.0, "delta": 0.0739, "gamma": 0.0046, "vega": 0.0627, "theta": -0.0449, "rho": 0.0108, "theo": 0.8854, "change": 0.23, "open": 0.75, "high": 0.89, "low": 0.72, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 34.8485, "prev_day_close": 0.659999996423721}, {"option": "PLTR260918P00185000", "bid": 57.85, "bid_size": 1.0, "ask": 61.75, "ask_size": 1.0, "iv": 0.7333, "open_interest": 2605.0, "volume": 1.0, "delta": -0.9429, "gamma": 0.0051, "vega": 0.0504, "theta": -0.0402, "rho": -0.0781, "theo": 59.4806, "change": -2.685, "open": 59.84, "high": 59.84, "low": 59.84, "tick": "down", "last_trade_price": 59.84, "last_trade_time": "2026-08-03T14:16:21", "percent_change": -4.29428, "prev_day_close": 62.5249996185303}, {"option": "PLTR260918C00190000", "bid": 0.69, "bid_size": 72.0, "ask": 0.78, "ask_size": 59.0, "iv": 0.6857, "open_interest": 10381.0, "volume": 446.0, "delta": 0.063, "gamma": 0.004, "vega": 0.0554, "theta": -0.0403, "rho": 0.0092, "theo": 0.7436, "change": 0.165, "open": 0.69, "high": 0.75, "low": 0.61, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 29.2035, "prev_day_close": 0.564999997615814}, {"option": "PLTR260918P00190000", "bid": 62.7, "bid_size": 1.0, "ask": 65.9, "ask_size": 13.0, "iv": 0.6684, "open_interest": 159.0, "volume": 1.0, "delta": -0.9549, "gamma": 0.0045, "vega": 0.0406, "theta": -0.0349, "rho": -0.067, "theo": 64.3701, "change": -1.625, "open": 65.9, "high": 65.9, "low": 65.9, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-08-03T10:16:07", "percent_change": -2.40652, "prev_day_close": 67.5250015258789}, {"option": "PLTR260918C00195000", "bid": 0.59, "bid_size": 51.0, "ask": 0.67, "ask_size": 62.0, "iv": 0.6981, "open_interest": 1992.0, "volume": 85.0, "delta": 0.0542, "gamma": 0.0035, "vega": 0.0492, "theta": -0.0363, "rho": 0.0079, "theo": 0.6331, "change": 0.15, "open": 0.59, "high": 0.63, "low": 0.56, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 31.25, "prev_day_close": 0.479999989271164}, {"option": "PLTR260918P00195000", "bid": 67.55, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.7578, "open_interest": 179.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0041, "vega": 0.0341, "theta": -0.0307, "rho": -0.0616, "theo": 69.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-07-17T14:17:15", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "PLTR260918C00200000", "bid": 0.54, "bid_size": 34.0, "ask": 0.56, "ask_size": 37.0, "iv": 0.7118, "open_interest": 9747.0, "volume": 4213.0, "delta": 0.0471, "gamma": 0.0031, "vega": 0.044, "theta": -0.0329, "rho": 0.0069, "theo": 0.5458, "change": 0.135, "open": 0.47, "high": 0.57, "low": 0.46, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 32.5301, "prev_day_close": 0.415000006556511}, {"option": "PLTR260918P00200000", "bid": 72.6, "bid_size": 1.0, "ask": 76.4, "ask_size": 1.0, "iv": 0.7867, "open_interest": 1064.0, "volume": 19.0, "delta": -0.9731, "gamma": 0.0038, "vega": 0.0262, "theta": -0.0277, "rho": -0.0458, "theo": 74.23, "change": -2.35, "open": 74.21, "high": 75.66, "low": 74.21, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T10:35:15", "percent_change": -3.03814, "prev_day_close": 77.3499984741211}, {"option": "PLTR260918C00210000", "bid": 0.38, "bid_size": 9.0, "ask": 0.45, "ask_size": 79.0, "iv": 0.735, "open_interest": 6535.0, "volume": 144.0, "delta": 0.0364, "gamma": 0.0024, "vega": 0.0358, "theta": -0.0276, "rho": 0.0053, "theo": 0.4192, "change": 0.08, "open": 0.39, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 25.0, "prev_day_close": 0.320000007748604}, {"option": "PLTR260918P00210000", "bid": 82.4, "bid_size": 2.0, "ask": 86.4, "ask_size": 1.0, "iv": 0.8269, "open_interest": 16.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0232, "rho": -0.0248, "theo": 84.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.21, "last_trade_time": "2026-06-23T09:33:56", "percent_change": 0.0, "prev_day_close": 87.2749977111816}, {"option": "PLTR260918C00220000", "bid": 0.29, "bid_size": 39.0, "ask": 0.39, "ask_size": 135.0, "iv": 0.7644, "open_interest": 5042.0, "volume": 106.0, "delta": 0.029, "gamma": 0.0019, "vega": 0.0296, "theta": -0.0236, "rho": 0.0042, "theo": 0.3334, "change": 0.025, "open": 0.32, "high": 0.33, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:29:41", "percent_change": 9.09091, "prev_day_close": 0.274999991059303}, {"option": "PLTR260918P00220000", "bid": 92.45, "bid_size": 1.0, "ask": 96.3, "ask_size": 1.0, "iv": 0.88, "open_interest": 2.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0018, "vega": 0.0073, "theta": -0.021, "rho": -0.0175, "theo": 94.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-06-26T15:54:16", "percent_change": 0.0, "prev_day_close": 97.2749977111816}, {"option": "PLTR260918C00230000", "bid": 0.23, "bid_size": 55.0, "ask": 0.33, "ask_size": 103.0, "iv": 0.791, "open_interest": 5077.0, "volume": 314.0, "delta": 0.0236, "gamma": 0.0016, "vega": 0.0249, "theta": -0.0205, "rho": 0.0034, "theo": 0.2721, "change": 0.05, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:28:58", "percent_change": 21.7391, "prev_day_close": 0.229999996721745}, {"option": "PLTR260918P00230000", "bid": 102.45, "bid_size": 1.0, "ask": 106.4, "ask_size": 1.0, "iv": 0.9511, "open_interest": 100.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.001, "vega": 0.0006, "theta": -0.0212, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.85, "last_trade_time": "2026-07-30T15:42:01", "percent_change": 0.0, "prev_day_close": 107.224998474121}, {"option": "PLTR260918C00240000", "bid": 0.18, "bid_size": 66.0, "ask": 0.24, "ask_size": 32.0, "iv": 0.8043, "open_interest": 1132.0, "volume": 103.0, "delta": 0.0196, "gamma": 0.0013, "vega": 0.0212, "theta": -0.018, "rho": 0.0028, "theo": 0.2264, "change": 0.05, "open": 0.21, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 26.3158, "prev_day_close": 0.189999997615814}, {"option": "PLTR260918P00240000", "bid": 112.4, "bid_size": 1.0, "ask": 116.15, "ask_size": 1.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.86, "last_trade_time": "2026-06-17T09:34:13", "percent_change": 0.0, "prev_day_close": 117.275001525879}, {"option": "PLTR260918C00250000", "bid": 0.18, "bid_size": 2.0, "ask": 0.23, "ask_size": 53.0, "iv": 0.8439, "open_interest": 3167.0, "volume": 209.0, "delta": 0.0165, "gamma": 0.0011, "vega": 0.0183, "theta": -0.0159, "rho": 0.0024, "theo": 0.1913, "change": 0.02, "open": 0.17, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:53:00", "percent_change": 11.7647, "prev_day_close": 0.170000001788139}, {"option": "PLTR260918P00250000", "bid": 122.4, "bid_size": 1.0, "ask": 126.1, "ask_size": 1.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.15, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "PLTR260918C00260000", "bid": 0.12, "bid_size": 28.0, "ask": 0.2, "ask_size": 81.0, "iv": 0.8569, "open_interest": 818.0, "volume": 3.0, "delta": 0.0141, "gamma": 0.0009, "vega": 0.016, "theta": -0.0142, "rho": 0.002, "theo": 0.1637, "change": 0.025, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 18.5185, "prev_day_close": 0.134999997913837}, {"option": "PLTR260918P00260000", "bid": 132.35, "bid_size": 1.0, "ask": 136.15, "ask_size": 1.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.65, "last_trade_time": "2026-04-17T14:26:07", "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "PLTR260918C00270000", "bid": 0.1, "bid_size": 21.0, "ask": 0.17, "ask_size": 60.0, "iv": 0.8763, "open_interest": 2926.0, "volume": 1.0, "delta": 0.0121, "gamma": 0.0008, "vega": 0.014, "theta": -0.0128, "rho": 0.0017, "theo": 0.1415, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "PLTR260918P00270000", "bid": 142.3, "bid_size": 1.0, "ask": 146.2, "ask_size": 1.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.4, "last_trade_time": "2026-03-16T15:54:50", "percent_change": 0.0, "prev_day_close": 147.224998474121}, {"option": "PLTR260918C00280000", "bid": 0.09, "bid_size": 70.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.9228, "open_interest": 1843.0, "volume": 2.0, "delta": 0.0105, "gamma": 0.0007, "vega": 0.0124, "theta": -0.0115, "rho": 0.0015, "theo": 0.1233, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:32:04", "percent_change": 10.0, "prev_day_close": 0.0999999977648258}, {"option": "PLTR260918P00280000", "bid": 152.1, "bid_size": 1.0, "ask": 156.35, "ask_size": 1.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 154.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.54, "last_trade_time": "2026-04-20T10:35:52", "percent_change": 0.0, "prev_day_close": 157.275001525879}, {"option": "PLTR260918C00290000", "bid": 0.07, "bid_size": 39.0, "ask": 0.14, "ask_size": 53.0, "iv": 0.9188, "open_interest": 370.0, "volume": 6.0, "delta": 0.0092, "gamma": 0.0006, "vega": 0.011, "theta": -0.0104, "rho": 0.0013, "theo": 0.1083, "change": 0.045, "open": 0.07, "high": 0.13, "low": 0.07, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:07:29", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "PLTR260918P00290000", "bid": 162.3, "bid_size": 1.0, "ask": 166.1, "ask_size": 1.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 164.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.32, "last_trade_time": "2025-11-05T09:55:43", "percent_change": 0.0, "prev_day_close": 167.275001525879}, {"option": "PLTR260918C00300000", "bid": 0.08, "bid_size": 7.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.946, "open_interest": 7095.0, "volume": 1218.0, "delta": 0.0081, "gamma": 0.0005, "vega": 0.0098, "theta": -0.0095, "rho": 0.0012, "theo": 0.0957, "change": 0.015, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:52:30", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "PLTR260918P00300000", "bid": 172.1, "bid_size": 1.0, "ask": 176.35, "ask_size": 1.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.4, "last_trade_time": "2025-11-20T10:29:14", "percent_change": 0.0, "prev_day_close": 177.074996948242}, {"option": "PLTR260918C00310000", "bid": 0.04, "bid_size": 51.0, "ask": 0.12, "ask_size": 53.0, "iv": 0.9532, "open_interest": 423.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0087, "rho": 0.001, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:28:35", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PLTR260918P00310000", "bid": 182.3, "bid_size": 1.0, "ask": 186.35, "ask_size": 1.0, "iv": 1.2895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.8, "last_trade_time": "2026-01-07T13:06:12", "percent_change": 0.0, "prev_day_close": 187.175003051758}, {"option": "PLTR260918C00320000", "bid": 0.04, "bid_size": 31.0, "ask": 0.11, "ask_size": 44.0, "iv": 0.9755, "open_interest": 429.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.008, "theta": -0.008, "rho": 0.0009, "theo": 0.0762, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:58:49", "percent_change": 7.69231, "prev_day_close": 0.0650000004097819}, {"option": "PLTR260918P00320000", "bid": 192.1, "bid_size": 2.0, "ask": 196.35, "ask_size": 1.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.45, "last_trade_time": "2025-12-15T14:50:24", "percent_change": 0.0, "prev_day_close": 197.125}, {"option": "PLTR260918C00330000", "bid": 0.06, "bid_size": 5.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.9893, "open_interest": 590.0, "volume": 12.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0073, "rho": 0.0008, "theo": 0.0685, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:07:54", "percent_change": 9.09091, "prev_day_close": 0.0549999987706542}, {"option": "PLTR260918P00330000", "bid": 202.05, "bid_size": 1.0, "ask": 206.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.55, "last_trade_time": "2025-12-15T14:48:58", "percent_change": 0.0, "prev_day_close": 207.074996948242}, {"option": "PLTR260918C00340000", "bid": 0.01, "bid_size": 82.0, "ask": 0.19, "ask_size": 17.0, "iv": 1.0605, "open_interest": 347.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0068, "rho": 0.0007, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T14:00:33", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "PLTR260918P00340000", "bid": 212.1, "bid_size": 1.0, "ask": 216.3, "ask_size": 1.0, "iv": 1.3377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.86, "last_trade_time": "2025-12-15T14:50:24", "percent_change": 0.0, "prev_day_close": 217.450004577637}, {"option": "PLTR260918C00350000", "bid": 0.02, "bid_size": 34.0, "ask": 0.14, "ask_size": 34.0, "iv": 1.0623, "open_interest": 712.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.006, "theta": -0.0063, "rho": 0.0006, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "PLTR260918P00350000", "bid": 222.1, "bid_size": 1.0, "ask": 226.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.95, "last_trade_time": "2025-11-20T15:09:39", "percent_change": 0.0, "prev_day_close": 227.174995422363}, {"option": "PLTR260918C00360000", "bid": 0.01, "bid_size": 125.0, "ask": 0.29, "ask_size": 65.0, "iv": 1.1616, "open_interest": 263.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0058, "rho": 0.0006, "theo": 0.0508, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:58:28", "percent_change": 100.0, "prev_day_close": 0.0750000001862645}, {"option": "PLTR260918P00360000", "bid": 232.1, "bid_size": 2.0, "ask": 236.35, "ask_size": 1.0, "iv": 1.4211, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.8, "last_trade_time": "2025-11-18T15:56:02", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "PLTR260918C00370000", "bid": 0.02, "bid_size": 42.0, "ask": 0.17, "ask_size": 29.0, "iv": 1.1309, "open_interest": 323.0, "volume": 9.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.005, "theta": -0.0054, "rho": 0.0005, "theo": 0.0463, "change": 0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:15:12", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "PLTR260918P00370000", "bid": 242.1, "bid_size": 2.0, "ask": 246.35, "ask_size": 1.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.05, "last_trade_time": "2026-01-14T09:33:49", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "PLTR260918C00380000", "bid": 0.01, "bid_size": 42.0, "ask": 0.24, "ask_size": 14.0, "iv": 1.188, "open_interest": 615.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0046, "theta": -0.005, "rho": 0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T14:09:32", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "PLTR260918P00380000", "bid": 252.1, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.02, "last_trade_time": "2026-01-02T15:26:05", "percent_change": 0.0, "prev_day_close": 257.275009155273}, {"option": "PLTR260918C00390000", "bid": 0.01, "bid_size": 17.0, "ask": 0.34, "ask_size": 9.0, "iv": 1.2566, "open_interest": 258.0, "volume": 2.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0047, "rho": 0.0004, "theo": 0.0388, "change": 0.035, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:57:41", "percent_change": 30.4348, "prev_day_close": 0.114999999292195}, {"option": "PLTR260918P00390000", "bid": 262.1, "bid_size": 1.0, "ask": 266.3, "ask_size": 1.0, "iv": 1.4967, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.275009155273}, {"option": "PLTR260918C00400000", "bid": 0.01, "bid_size": 17.0, "ask": 0.26, "ask_size": 15.0, "iv": 1.2444, "open_interest": 446.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0044, "rho": 0.0004, "theo": 0.0357, "change": 0.045, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T09:59:02", "percent_change": 69.2308, "prev_day_close": 0.0649999985471368}, {"option": "PLTR260918P00400000", "bid": 272.1, "bid_size": 1.0, "ask": 276.2, "ask_size": 1.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.275009155273}, {"option": "PLTR260918C00410000", "bid": 0.02, "bid_size": 9.0, "ask": 0.04, "ask_size": 100.0, "iv": 1.0993, "open_interest": 7769.0, "volume": 1462.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0041, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:44", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "PLTR260918P00410000", "bid": 282.1, "bid_size": 1.0, "ask": 286.3, "ask_size": 1.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.275009155273}, {"option": "PLTR261016C00025000", "bid": 99.2, "bid_size": 1.0, "ask": 103.3, "ask_size": 1.0, "iv": 1.5096, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0509, "theo": 101.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.36, "last_trade_time": "2026-07-22T15:03:00", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "PLTR261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.3645, "open_interest": 313.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0032, "rho": -0.0006, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-21T13:34:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PLTR261016C00030000", "bid": 94.2, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0611, "theo": 96.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-31T14:25:41", "percent_change": 0.0, "prev_day_close": 93.0250015258789}, {"option": "PLTR261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.4174, "open_interest": 116.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0037, "rho": -0.0008, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-20T11:51:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PLTR261016C00035000", "bid": 89.45, "bid_size": 1.0, "ask": 93.1, "ask_size": 1.0, "iv": 1.0616, "open_interest": 3699.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.0711, "theo": 91.319, "change": 2.775, "open": 90.85, "high": 90.85, "low": 90.85, "tick": "up", "last_trade_price": 90.85, "last_trade_time": "2026-08-03T15:42:03", "percent_change": 3.15073, "prev_day_close": 88.0749969482422}, {"option": "PLTR261016P00035000", "bid": 0.03, "bid_size": 1.0, "ask": 0.29, "ask_size": 1.0, "iv": 1.2816, "open_interest": 35.0, "volume": 4.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0043, "rho": -0.001, "theo": 0.0757, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:30:25", "percent_change": -44.0, "prev_day_close": 0.124999997206032}, {"option": "PLTR261016C00040000", "bid": 84.25, "bid_size": 1.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.9676, "open_interest": 12.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.0812, "theo": 86.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.11, "last_trade_time": "2026-07-22T12:28:05", "percent_change": 0.0, "prev_day_close": 83.125}, {"option": "PLTR261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 19.0, "iv": 1.0796, "open_interest": 65.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0072, "theta": -0.005, "rho": -0.0012, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T14:18:19", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "PLTR261016C00045000", "bid": 79.55, "bid_size": 1.0, "ask": 83.5, "ask_size": 1.0, "iv": 1.0683, "open_interest": 6.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0091, "theta": 0.0, "rho": 0.0911, "theo": 81.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.78, "last_trade_time": "2026-07-21T15:32:33", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "PLTR261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.0092, "open_interest": 164.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0059, "rho": -0.0016, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T14:42:23", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "PLTR261016C00050000", "bid": 74.4, "bid_size": 1.0, "ask": 78.55, "ask_size": 1.0, "iv": 0.8807, "open_interest": 35.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0115, "theta": 0.0, "rho": 0.1009, "theo": 76.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.43, "last_trade_time": "2026-07-30T12:20:22", "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "PLTR261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 3.0, "iv": 0.9309, "open_interest": 250.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0069, "rho": -0.0021, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:49:24", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "PLTR261016C00055000", "bid": 69.4, "bid_size": 1.0, "ask": 73.65, "ask_size": 1.0, "iv": 0.8008, "open_interest": 94.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.0147, "theta": -0.001, "rho": 0.1106, "theo": 71.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-07-31T11:08:21", "percent_change": 0.0, "prev_day_close": 68.0250015258789}, {"option": "PLTR261016P00055000", "bid": 0.09, "bid_size": 3.0, "ask": 0.21, "ask_size": 5.0, "iv": 0.8461, "open_interest": 739.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0083, "rho": -0.0027, "theo": 0.1755, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:54:23", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR261016C00060000", "bid": 64.55, "bid_size": 1.0, "ask": 68.55, "ask_size": 1.0, "iv": 0.7023, "open_interest": 74.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0007, "vega": 0.0189, "theta": -0.0033, "rho": 0.1199, "theo": 66.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-07-27T11:07:57", "percent_change": 0.0, "prev_day_close": 63.5250015258789}, {"option": "PLTR261016P00060000", "bid": 0.19, "bid_size": 61.0, "ask": 0.27, "ask_size": 66.0, "iv": 0.8136, "open_interest": 662.0, "volume": 1.0, "delta": -0.013, "gamma": 0.0007, "vega": 0.019, "theta": -0.0101, "rho": -0.0036, "theo": 0.2271, "change": -0.06, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T10:01:11", "percent_change": -22.2222, "prev_day_close": 0.270000003278255}, {"option": "PLTR261016C00065000", "bid": 59.9, "bid_size": 1.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.7981, "open_interest": 9.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.001, "vega": 0.0246, "theta": -0.0061, "rho": 0.1289, "theo": 61.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-07-31T11:08:21", "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "PLTR261016P00065000", "bid": 0.25, "bid_size": 45.0, "ask": 0.39, "ask_size": 264.0, "iv": 0.7738, "open_interest": 314.0, "volume": 6.0, "delta": -0.0176, "gamma": 0.001, "vega": 0.0247, "theta": -0.0124, "rho": -0.0049, "theo": 0.3005, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:19:17", "percent_change": -11.1111, "prev_day_close": 0.359999999403954}, {"option": "PLTR261016C00070000", "bid": 54.9, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.7209, "open_interest": 16.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.032, "theta": -0.0095, "rho": 0.1373, "theo": 56.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-07-23T15:36:34", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "PLTR261016P00070000", "bid": 0.36, "bid_size": 61.0, "ask": 0.44, "ask_size": 46.0, "iv": 0.7249, "open_interest": 2077.0, "volume": 8.0, "delta": -0.0239, "gamma": 0.0014, "vega": 0.0322, "theta": -0.0153, "rho": -0.0066, "theo": 0.4044, "change": -0.08, "open": 0.41, "high": 0.44, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:46:47", "percent_change": -16.6667, "prev_day_close": 0.479999989271164}, {"option": "PLTR261016C00075000", "bid": 50.55, "bid_size": 2.0, "ask": 53.95, "ask_size": 1.0, "iv": 0.7127, "open_interest": 363.0, "volume": 2.0, "delta": 0.9676, "gamma": 0.0019, "vega": 0.0418, "theta": -0.0138, "rho": 0.145, "theo": 52.1626, "change": 3.375, "open": 52.49, "high": 52.6, "low": 52.49, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-08-03T15:49:02", "percent_change": 6.85628, "prev_day_close": 49.2249984741211}, {"option": "PLTR261016P00075000", "bid": 0.52, "bid_size": 3.0, "ask": 0.59, "ask_size": 29.0, "iv": 0.6917, "open_interest": 825.0, "volume": 16.0, "delta": -0.033, "gamma": 0.0019, "vega": 0.042, "theta": -0.0191, "rho": -0.0091, "theo": 0.5561, "change": -0.11, "open": 0.55, "high": 0.59, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:52:39", "percent_change": -16.6667, "prev_day_close": 0.659999996423721}, {"option": "PLTR261016C00080000", "bid": 46.6, "bid_size": 22.0, "ask": 49.05, "ask_size": 1.0, "iv": 0.7303, "open_interest": 572.0, "volume": 113.0, "delta": 0.955, "gamma": 0.0025, "vega": 0.0544, "theta": -0.0191, "rho": 0.1516, "theo": 47.4271, "change": 2.91, "open": 46.87, "high": 47.5, "low": 46.87, "tick": "down", "last_trade_price": 47.36, "last_trade_time": "2026-08-03T15:13:20", "percent_change": 6.54668, "prev_day_close": 44.4499988555908}, {"option": "PLTR261016P00080000", "bid": 0.72, "bid_size": 3.0, "ask": 0.81, "ask_size": 26.0, "iv": 0.6618, "open_interest": 2107.0, "volume": 648.0, "delta": -0.0456, "gamma": 0.0025, "vega": 0.0546, "theta": -0.0239, "rho": -0.0125, "theo": 0.775, "change": -0.145, "open": 0.83, "high": 0.83, "low": 0.75, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:52:39", "percent_change": -15.6757, "prev_day_close": 0.924999982118606}, {"option": "PLTR261016C00085000", "bid": 40.7, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.6194, "open_interest": 56.0, "volume": 12.0, "delta": 0.9376, "gamma": 0.0034, "vega": 0.0704, "theta": -0.0256, "rho": 0.1567, "theo": 42.7935, "change": 3.225, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:25:08", "percent_change": 8.10811, "prev_day_close": 39.7749996185303}, {"option": "PLTR261016P00085000", "bid": 1.05, "bid_size": 49.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.6412, "open_interest": 1074.0, "volume": 199.0, "delta": -0.0631, "gamma": 0.0034, "vega": 0.0706, "theta": -0.03, "rho": -0.0173, "theo": 1.0975, "change": -0.275, "open": 1.09, "high": 1.15, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -20.7547, "prev_day_close": 1.32499998807907}, {"option": "PLTR261016C00090000", "bid": 36.3, "bid_size": 1.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.6114, "open_interest": 156.0, "volume": 1.0, "delta": 0.914, "gamma": 0.0044, "vega": 0.0898, "theta": -0.0334, "rho": 0.1598, "theo": 38.3073, "change": 2.95, "open": 38.45, "high": 38.45, "low": 38.45, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-08-03T15:25:31", "percent_change": 8.30986, "prev_day_close": 35.5}, {"option": "PLTR261016P00090000", "bid": 1.51, "bid_size": 80.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.6222, "open_interest": 6800.0, "volume": 500.0, "delta": -0.0868, "gamma": 0.0045, "vega": 0.09, "theta": -0.0374, "rho": -0.0237, "theo": 1.5683, "change": -0.3, "open": 1.61, "high": 1.67, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -15.7895, "prev_day_close": 1.90000003576279}, {"option": "PLTR261016C00095000", "bid": 33.45, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.6641, "open_interest": 117.0, "volume": 1.0, "delta": 0.8831, "gamma": 0.0056, "vega": 0.1121, "theta": -0.0425, "rho": 0.1607, "theo": 34.0224, "change": 1.825, "open": 33.35, "high": 33.35, "low": 33.35, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-08-03T10:23:32", "percent_change": 5.78906, "prev_day_close": 31.5249996185303}, {"option": "PLTR261016P00095000", "bid": 2.17, "bid_size": 27.0, "ask": 2.33, "ask_size": 16.0, "iv": 0.6128, "open_interest": 3952.0, "volume": 1278.0, "delta": -0.118, "gamma": 0.0057, "vega": 0.1124, "theta": -0.046, "rho": -0.0322, "theo": 2.2419, "change": -0.455, "open": 2.36, "high": 2.39, "low": 2.19, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:42:05", "percent_change": -16.8207, "prev_day_close": 2.70500004291534}, {"option": "PLTR261016C00100000", "bid": 28.9, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.602, "open_interest": 450.0, "volume": 72.0, "delta": 0.8447, "gamma": 0.0069, "vega": 0.136, "theta": -0.0522, "rho": 0.159, "theo": 29.9902, "change": 2.575, "open": 30.0, "high": 30.67, "low": 29.12, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 9.38924, "prev_day_close": 27.4250001907349}, {"option": "PLTR261016P00100000", "bid": 3.15, "bid_size": 2.0, "ask": 3.25, "ask_size": 3.0, "iv": 0.6072, "open_interest": 6774.0, "volume": 634.0, "delta": -0.1568, "gamma": 0.007, "vega": 0.1364, "theta": -0.0554, "rho": -0.0427, "theo": 3.1701, "change": -0.575, "open": 3.3, "high": 3.5, "low": 3.07, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -15.2318, "prev_day_close": 3.77499997615814}, {"option": "PLTR261016C00105000", "bid": 24.45, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.6027, "open_interest": 154.0, "volume": 34.0, "delta": 0.7993, "gamma": 0.0082, "vega": 0.1596, "theta": -0.062, "rho": 0.1548, "theo": 26.248, "change": 2.3, "open": 26.3, "high": 26.45, "low": 25.4, "tick": "no_change", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 9.6436, "prev_day_close": 23.8500003814697}, {"option": "PLTR261016P00105000", "bid": 4.3, "bid_size": 21.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.6016, "open_interest": 4059.0, "volume": 104.0, "delta": -0.2025, "gamma": 0.0083, "vega": 0.1602, "theta": -0.0648, "rho": -0.055, "theo": 4.3906, "change": -0.875, "open": 4.45, "high": 4.65, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:56:29", "percent_change": -17.0732, "prev_day_close": 5.125}, {"option": "PLTR261016C00110000", "bid": 21.9, "bid_size": 1.0, "ask": 23.75, "ask_size": 78.0, "iv": 0.5994, "open_interest": 1128.0, "volume": 202.0, "delta": 0.7485, "gamma": 0.0094, "vega": 0.1812, "theta": -0.071, "rho": 0.1486, "theo": 22.8163, "change": 2.475, "open": 22.9, "high": 23.05, "low": 21.95, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 12.0292, "prev_day_close": 20.5750007629395}, {"option": "PLTR261016P00110000", "bid": 5.8, "bid_size": 29.0, "ask": 6.05, "ask_size": 30.0, "iv": 0.599, "open_interest": 9902.0, "volume": 111.0, "delta": -0.2539, "gamma": 0.0095, "vega": 0.1818, "theta": -0.0735, "rho": -0.0687, "theo": 5.9247, "change": -0.9, "open": 5.8, "high": 6.16, "low": 5.74, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -13.2353, "prev_day_close": 6.79999995231628}, {"option": "PLTR261016C00115000", "bid": 19.25, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.599, "open_interest": 1176.0, "volume": 140.0, "delta": 0.6936, "gamma": 0.0103, "vega": 0.1993, "theta": -0.0787, "rho": 0.1407, "theo": 19.7047, "change": 1.775, "open": 19.22, "high": 20.4, "low": 18.8, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 10.0709, "prev_day_close": 17.625}, {"option": "PLTR261016P00115000", "bid": 7.7, "bid_size": 12.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.5989, "open_interest": 4452.0, "volume": 266.0, "delta": -0.3094, "gamma": 0.0104, "vega": 0.1999, "theta": -0.0808, "rho": -0.083, "theo": 7.7822, "change": -1.125, "open": 7.98, "high": 8.04, "low": 7.65, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:54:01", "percent_change": -12.7479, "prev_day_close": 8.82499980926514}, {"option": "PLTR261016C00120000", "bid": 16.55, "bid_size": 1.0, "ask": 17.35, "ask_size": 1.0, "iv": 0.5994, "open_interest": 2090.0, "volume": 174.0, "delta": 0.6365, "gamma": 0.011, "vega": 0.213, "theta": -0.0845, "rho": 0.1315, "theo": 16.9151, "change": 1.9, "open": 16.2, "high": 17.5, "low": 16.1, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 12.6667, "prev_day_close": 15.0}, {"option": "PLTR261016P00120000", "bid": 9.85, "bid_size": 40.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.5982, "open_interest": 10763.0, "volume": 400.0, "delta": -0.3673, "gamma": 0.0112, "vega": 0.2135, "theta": -0.0864, "rho": -0.0979, "theo": 9.9653, "change": -1.075, "open": 9.75, "high": 10.55, "low": 9.59, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -9.61969, "prev_day_close": 11.1750001907349}, {"option": "PLTR261016C00125000", "bid": 14.3, "bid_size": 5.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.5984, "open_interest": 1504.0, "volume": 533.0, "delta": 0.5786, "gamma": 0.0115, "vega": 0.222, "theta": -0.0885, "rho": 0.1214, "theo": 14.4408, "change": 1.75, "open": 14.18, "high": 14.95, "low": 13.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 13.7795, "prev_day_close": 12.7000002861023}, {"option": "PLTR261016P00125000", "bid": 12.3, "bid_size": 35.0, "ask": 12.65, "ask_size": 15.0, "iv": 0.5984, "open_interest": 2465.0, "volume": 501.0, "delta": -0.426, "gamma": 0.0117, "vega": 0.222, "theta": -0.0901, "rho": -0.1124, "theo": 12.4673, "change": -1.3, "open": 12.45, "high": 12.88, "low": 12.22, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -9.38628, "prev_day_close": 13.8499999046326}, {"option": "PLTR261016C00130000", "bid": 12.15, "bid_size": 25.0, "ask": 12.45, "ask_size": 24.0, "iv": 0.6002, "open_interest": 2293.0, "volume": 471.0, "delta": 0.5215, "gamma": 0.0117, "vega": 0.226, "theta": -0.0904, "rho": 0.1108, "theo": 12.2662, "change": 1.725, "open": 12.55, "high": 12.68, "low": 11.35, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 16.1592, "prev_day_close": 10.6750001907349}, {"option": "PLTR261016P00130000", "bid": 15.15, "bid_size": 32.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.6009, "open_interest": 6724.0, "volume": 122.0, "delta": -0.4841, "gamma": 0.0119, "vega": 0.2256, "theta": -0.0918, "rho": -0.1258, "theo": 15.2746, "change": -1.495, "open": 14.7, "high": 15.72, "low": 14.7, "tick": "no_change", "last_trade_price": 15.33, "last_trade_time": "2026-08-03T15:47:36", "percent_change": -8.88559, "prev_day_close": 16.8250007629395}, {"option": "PLTR261016C00135000", "bid": 10.25, "bid_size": 21.0, "ask": 10.55, "ask_size": 19.0, "iv": 0.6008, "open_interest": 4855.0, "volume": 528.0, "delta": 0.4663, "gamma": 0.0116, "vega": 0.2254, "theta": -0.0905, "rho": 0.1002, "theo": 10.3701, "change": 1.55, "open": 10.5, "high": 10.8, "low": 9.65, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 17.3184, "prev_day_close": 8.9500002861023}, {"option": "PLTR261016P00135000", "bid": 18.25, "bid_size": 28.0, "ask": 18.6, "ask_size": 24.0, "iv": 0.6021, "open_interest": 3943.0, "volume": 51.0, "delta": -0.5404, "gamma": 0.0119, "vega": 0.2244, "theta": -0.0916, "rho": -0.1373, "theo": 18.3658, "change": -1.375, "open": 17.89, "high": 18.78, "low": 17.6, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:54:51", "percent_change": -6.84932, "prev_day_close": 20.0750007629395}, {"option": "PLTR261016C00140000", "bid": 8.65, "bid_size": 10.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.6024, "open_interest": 4239.0, "volume": 546.0, "delta": 0.4138, "gamma": 0.0114, "vega": 0.221, "theta": -0.0889, "rho": 0.0898, "theo": 8.7292, "change": 1.295, "open": 8.5, "high": 9.08, "low": 7.91, "tick": "no_change", "last_trade_price": 8.72, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 17.4411, "prev_day_close": 7.42499995231628}, {"option": "PLTR261016P00140000", "bid": 21.55, "bid_size": 32.0, "ask": 22.0, "ask_size": 31.0, "iv": 0.603, "open_interest": 3867.0, "volume": 68.0, "delta": -0.5941, "gamma": 0.0117, "vega": 0.2193, "theta": -0.0898, "rho": -0.1489, "theo": 21.7172, "change": -1.775, "open": 21.9, "high": 21.95, "low": 21.28, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -7.52916, "prev_day_close": 23.5749998092651}, {"option": "PLTR261016C00145000", "bid": 7.2, "bid_size": 8.0, "ask": 7.45, "ask_size": 14.0, "iv": 0.6016, "open_interest": 3660.0, "volume": 214.0, "delta": 0.3648, "gamma": 0.011, "vega": 0.2132, "theta": -0.0859, "rho": 0.0799, "theo": 7.3202, "change": 1.045, "open": 7.02, "high": 7.5, "low": 6.75, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 16.9231, "prev_day_close": 6.17499995231628}, {"option": "PLTR261016P00145000", "bid": 25.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.6106, "open_interest": 3172.0, "volume": 30.0, "delta": -0.6445, "gamma": 0.0113, "vega": 0.2103, "theta": -0.0866, "rho": -0.1567, "theo": 25.3053, "change": -1.885, "open": 25.64, "high": 25.64, "low": 25.44, "tick": "no_change", "last_trade_price": 25.44, "last_trade_time": "2026-08-03T15:36:01", "percent_change": -6.89844, "prev_day_close": 27.3249998092651}, {"option": "PLTR261016C00150000", "bid": 6.0, "bid_size": 23.0, "ask": 6.25, "ask_size": 15.0, "iv": 0.6027, "open_interest": 5058.0, "volume": 591.0, "delta": 0.3196, "gamma": 0.0104, "vega": 0.2027, "theta": -0.0818, "rho": 0.0705, "theo": 6.1195, "change": 1.025, "open": 5.9, "high": 6.28, "low": 5.3, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 20.197, "prev_day_close": 5.07500004768372}, {"option": "PLTR261016P00150000", "bid": 28.75, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.6108, "open_interest": 1140.0, "volume": 1103.0, "delta": -0.6911, "gamma": 0.0108, "vega": 0.1988, "theta": -0.0823, "rho": -0.1631, "theo": 29.1081, "change": -1.805, "open": 29.2, "high": 29.47, "low": 28.3, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-08-03T11:21:49", "percent_change": -5.77138, "prev_day_close": 31.2750005722046}, {"option": "PLTR261016C00155000", "bid": 4.95, "bid_size": 25.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.6023, "open_interest": 2577.0, "volume": 467.0, "delta": 0.2786, "gamma": 0.0098, "vega": 0.1905, "theta": -0.077, "rho": 0.0618, "theo": 5.1044, "change": 0.89, "open": 4.74, "high": 5.2, "low": 4.59, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 21.1905, "prev_day_close": 4.20000004768372}, {"option": "PLTR261016P00155000", "bid": 32.35, "bid_size": 1.0, "ask": 34.15, "ask_size": 1.0, "iv": 0.6118, "open_interest": 406.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0102, "vega": 0.1853, "theta": -0.0773, "rho": -0.1652, "theo": 33.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.76, "last_trade_time": "2026-07-31T12:21:35", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "PLTR261016C00160000", "bid": 4.1, "bid_size": 37.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6025, "open_interest": 3075.0, "volume": 262.0, "delta": 0.2419, "gamma": 0.009, "vega": 0.1772, "theta": -0.0717, "rho": 0.054, "theo": 4.2537, "change": 0.775, "open": 4.22, "high": 4.3, "low": 3.8, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 22.3022, "prev_day_close": 3.47500002384186}, {"option": "PLTR261016P00160000", "bid": 35.6, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.6163, "open_interest": 277.0, "volume": 10.0, "delta": -0.7719, "gamma": 0.0095, "vega": 0.1698, "theta": -0.0718, "rho": -0.1681, "theo": 37.2668, "change": -2.46, "open": 36.88, "high": 37.38, "low": 36.83, "tick": "down", "last_trade_price": 37.24, "last_trade_time": "2026-08-03T14:24:57", "percent_change": -6.19648, "prev_day_close": 39.7000007629394}, {"option": "PLTR261016C00165000", "bid": 3.4, "bid_size": 57.0, "ask": 3.65, "ask_size": 66.0, "iv": 0.6065, "open_interest": 2254.0, "volume": 242.0, "delta": 0.2094, "gamma": 0.0083, "vega": 0.1632, "theta": -0.0662, "rho": 0.0469, "theo": 3.5456, "change": 0.655, "open": 2.94, "high": 3.55, "low": 2.94, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 22.8621, "prev_day_close": 2.86500000953674}, {"option": "PLTR261016P00165000", "bid": 39.95, "bid_size": 1.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.63, "open_interest": 146.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0088, "vega": 0.1541, "theta": -0.0662, "rho": -0.1669, "theo": 41.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-07-30T10:49:06", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "PLTR261016C00170000", "bid": 2.83, "bid_size": 26.0, "ask": 3.05, "ask_size": 19.0, "iv": 0.6091, "open_interest": 3338.0, "volume": 667.0, "delta": 0.1809, "gamma": 0.0076, "vega": 0.1495, "theta": -0.0608, "rho": 0.0407, "theo": 2.9602, "change": 0.565, "open": 2.73, "high": 3.0, "low": 2.64, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 23.6897, "prev_day_close": 2.38499999046326}, {"option": "PLTR261016P00170000", "bid": 44.9, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.6234, "open_interest": 1566.0, "volume": 23.0, "delta": -0.8362, "gamma": 0.0081, "vega": 0.1387, "theta": -0.0605, "rho": -0.1642, "theo": 46.0203, "change": -2.69, "open": 46.2, "high": 46.75, "low": 45.96, "tick": "down", "last_trade_price": 45.96, "last_trade_time": "2026-08-03T15:03:52", "percent_change": -5.52929, "prev_day_close": 48.6499996185303}, {"option": "PLTR261016C00175000", "bid": 2.4, "bid_size": 18.0, "ask": 2.63, "ask_size": 49.0, "iv": 0.6165, "open_interest": 2081.0, "volume": 289.0, "delta": 0.1563, "gamma": 0.0068, "vega": 0.136, "theta": -0.0555, "rho": 0.0353, "theo": 2.4793, "change": 0.54, "open": 2.4, "high": 2.5, "low": 2.12, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 27.551, "prev_day_close": 1.95999997854233}, {"option": "PLTR261016P00175000", "bid": 48.9, "bid_size": 1.0, "ask": 52.75, "ask_size": 1.0, "iv": 0.6343, "open_interest": 331.0, "volume": 2.0, "delta": -0.8625, "gamma": 0.0074, "vega": 0.123, "theta": -0.0551, "rho": -0.158, "theo": 50.5703, "change": -2.25, "open": 51.05, "high": 51.05, "low": 51.05, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T15:47:34", "percent_change": -4.22139, "prev_day_close": 53.2999992370606}, {"option": "PLTR261016C00180000", "bid": 2.02, "bid_size": 12.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6178, "open_interest": 1362.0, "volume": 197.0, "delta": 0.1352, "gamma": 0.0062, "vega": 0.1235, "theta": -0.0506, "rho": 0.0306, "theo": 2.0853, "change": 0.41, "open": 2.0, "high": 2.09, "low": 1.77, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T15:55:57", "percent_change": 24.6988, "prev_day_close": 1.66000002622604}, {"option": "PLTR261016P00180000", "bid": 53.5, "bid_size": 1.0, "ask": 57.35, "ask_size": 1.0, "iv": 0.6374, "open_interest": 59.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0067, "vega": 0.1083, "theta": -0.0498, "rho": -0.1503, "theo": 55.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-07-31T11:59:11", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "PLTR261016C00185000", "bid": 1.65, "bid_size": 26.0, "ask": 1.83, "ask_size": 37.0, "iv": 0.6199, "open_interest": 1687.0, "volume": 50.0, "delta": 0.1172, "gamma": 0.0055, "vega": 0.1117, "theta": -0.0461, "rho": 0.0266, "theo": 1.7641, "change": 0.385, "open": 1.67, "high": 1.77, "low": 1.57, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:53:53", "percent_change": 27.7978, "prev_day_close": 1.3850000500679}, {"option": "PLTR261016P00185000", "bid": 58.25, "bid_size": 1.0, "ask": 62.35, "ask_size": 3.0, "iv": 0.6601, "open_interest": 130.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0061, "vega": 0.0939, "theta": -0.0449, "rho": -0.141, "theo": 59.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-07-30T10:46:07", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "PLTR261016C00190000", "bid": 1.45, "bid_size": 24.0, "ask": 1.56, "ask_size": 13.0, "iv": 0.6281, "open_interest": 1043.0, "volume": 123.0, "delta": 0.1019, "gamma": 0.005, "vega": 0.1012, "theta": -0.042, "rho": 0.0231, "theo": 1.502, "change": 0.315, "open": 1.38, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 26.5823, "prev_day_close": 1.18500000238419}, {"option": "PLTR261016P00190000", "bid": 62.8, "bid_size": 1.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.6392, "open_interest": 42.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0056, "vega": 0.0808, "theta": -0.041, "rho": -0.1312, "theo": 64.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.18, "last_trade_time": "2026-07-31T10:17:03", "percent_change": 0.0, "prev_day_close": 67.7249984741211}, {"option": "PLTR261016C00195000", "bid": 1.21, "bid_size": 33.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.6306, "open_interest": 653.0, "volume": 56.0, "delta": 0.089, "gamma": 0.0044, "vega": 0.0915, "theta": -0.0383, "rho": 0.0202, "theo": 1.2886, "change": 0.26, "open": 1.23, "high": 1.26, "low": 1.13, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 26.0, "prev_day_close": 0.999999970197678}, {"option": "PLTR261016P00195000", "bid": 67.7, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.6695, "open_interest": 46.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0051, "vega": 0.0671, "theta": -0.0376, "rho": -0.1178, "theo": 69.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.1, "last_trade_time": "2026-07-28T14:12:00", "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "PLTR261016C00200000", "bid": 1.06, "bid_size": 49.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.6392, "open_interest": 3606.0, "volume": 199.0, "delta": 0.0782, "gamma": 0.004, "vega": 0.0831, "theta": -0.035, "rho": 0.0178, "theo": 1.1143, "change": 0.24, "open": 1.01, "high": 1.14, "low": 0.98, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 27.5862, "prev_day_close": 0.869999974966049}, {"option": "PLTR261016P00200000", "bid": 72.8, "bid_size": 1.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.6788, "open_interest": 46.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0048, "vega": 0.0563, "theta": -0.0346, "rho": -0.1048, "theo": 74.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.32, "last_trade_time": "2026-07-31T09:36:54", "percent_change": 0.0, "prev_day_close": 77.4750022888184}, {"option": "PLTR261016C00210000", "bid": 0.78, "bid_size": 49.0, "ask": 0.88, "ask_size": 49.0, "iv": 0.6515, "open_interest": 932.0, "volume": 30.0, "delta": 0.0613, "gamma": 0.0032, "vega": 0.0688, "theta": -0.0296, "rho": 0.0139, "theo": 0.8542, "change": 0.19, "open": 0.77, "high": 0.85, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 28.7879, "prev_day_close": 0.659999996423721}, {"option": "PLTR261016P00210000", "bid": 82.5, "bid_size": 1.0, "ask": 86.65, "ask_size": 1.0, "iv": 0.7219, "open_interest": 20.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0038, "vega": 0.0356, "theta": -0.0288, "rho": -0.0727, "theo": 84.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-07-16T10:01:07", "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "PLTR261016C00220000", "bid": 0.59, "bid_size": 49.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.6659, "open_interest": 1724.0, "volume": 448.0, "delta": 0.0492, "gamma": 0.0026, "vega": 0.0579, "theta": -0.0254, "rho": 0.0112, "theo": 0.6764, "change": 0.13, "open": 0.6, "high": 0.68, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 25.0, "prev_day_close": 0.520000010728836}, {"option": "PLTR261016P00220000", "bid": 92.4, "bid_size": 1.0, "ask": 96.6, "ask_size": 1.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0034, "vega": 0.0242, "theta": -0.0236, "rho": -0.0558, "theo": 94.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.38, "last_trade_time": "2026-06-23T15:57:02", "percent_change": 0.0, "prev_day_close": 97.3250007629394}, {"option": "PLTR261016C00230000", "bid": 0.48, "bid_size": 37.0, "ask": 0.57, "ask_size": 43.0, "iv": 0.684, "open_interest": 572.0, "volume": 51.0, "delta": 0.0404, "gamma": 0.0022, "vega": 0.0493, "theta": -0.0222, "rho": 0.0092, "theo": 0.5504, "change": 0.1, "open": 0.5, "high": 0.53, "low": 0.5, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:52:12", "percent_change": 23.2558, "prev_day_close": 0.430000007152557}, {"option": "PLTR261016P00230000", "bid": 102.35, "bid_size": 1.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0134, "rho": 0.0, "theo": 104.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-07-20T15:50:00", "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "PLTR261016C00240000", "bid": 0.35, "bid_size": 26.0, "ask": 0.54, "ask_size": 19.0, "iv": 0.7038, "open_interest": 333.0, "volume": 37.0, "delta": 0.0339, "gamma": 0.0019, "vega": 0.0427, "theta": -0.0196, "rho": 0.0077, "theo": 0.4603, "change": 0.085, "open": 0.42, "high": 0.44, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 23.9437, "prev_day_close": 0.354999989271164}, {"option": "PLTR261016P00240000", "bid": 112.45, "bid_size": 1.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 114.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.95, "last_trade_time": "2026-07-01T09:32:29", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "PLTR261016C00250000", "bid": 0.32, "bid_size": 35.0, "ask": 0.44, "ask_size": 185.0, "iv": 0.7218, "open_interest": 1613.0, "volume": 107.0, "delta": 0.029, "gamma": 0.0016, "vega": 0.0375, "theta": -0.0177, "rho": 0.0065, "theo": 0.394, "change": 0.085, "open": 0.37, "high": 0.39, "low": 0.36, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 27.8689, "prev_day_close": 0.304999992251396}, {"option": "PLTR261016P00250000", "bid": 122.4, "bid_size": 1.0, "ask": 126.45, "ask_size": 1.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "PLTR261016C00260000", "bid": 0.27, "bid_size": 18.0, "ask": 0.39, "ask_size": 31.0, "iv": 0.7402, "open_interest": 565.0, "volume": 76.0, "delta": 0.0251, "gamma": 0.0014, "vega": 0.0333, "theta": -0.016, "rho": 0.0057, "theo": 0.3419, "change": 0.08, "open": 0.32, "high": 0.35, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:53:28", "percent_change": 29.6296, "prev_day_close": 0.270000003278255}, {"option": "PLTR261016P00260000", "bid": 132.4, "bid_size": 1.0, "ask": 136.5, "ask_size": 2.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "PLTR261016C00270000", "bid": 0.27, "bid_size": 8.0, "ask": 0.34, "ask_size": 15.0, "iv": 0.7637, "open_interest": 339.0, "volume": 56.0, "delta": 0.022, "gamma": 0.0012, "vega": 0.0297, "theta": -0.0146, "rho": 0.0049, "theo": 0.2999, "change": 0.055, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:30:00", "percent_change": 23.4043, "prev_day_close": 0.235000006854534}, {"option": "PLTR261016P00270000", "bid": 142.25, "bid_size": 1.0, "ask": 146.45, "ask_size": 1.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "PLTR261120C00025000", "bid": 99.2, "bid_size": 1.0, "ask": 103.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.0745, "theo": 101.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.04, "last_trade_time": "2026-07-07T13:58:39", "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "PLTR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2.0, "iv": 1.1879, "open_interest": 46.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0028, "rho": -0.0011, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T11:44:21", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "PLTR261120C00030000", "bid": 94.2, "bid_size": 1.0, "ask": 98.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0069, "theta": 0.0, "rho": 0.0892, "theo": 96.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-07-31T13:20:28", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "PLTR261120P00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.0828, "open_interest": 81.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0033, "rho": -0.0015, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T13:44:54", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "PLTR261120C00035000", "bid": 89.4, "bid_size": 1.0, "ask": 93.55, "ask_size": 1.0, "iv": 0.8953, "open_interest": 14.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0092, "theta": 0.0, "rho": 0.1038, "theo": 91.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.97, "last_trade_time": "2026-04-24T15:34:08", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "PLTR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.0031, "open_interest": 25.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0041, "rho": -0.002, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T13:44:54", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "PLTR261120C00040000", "bid": 84.3, "bid_size": 1.0, "ask": 88.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0122, "theta": 0.0, "rho": 0.1182, "theo": 86.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.18, "last_trade_time": "2026-07-31T12:51:18", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "PLTR261120P00040000", "bid": 0.01, "bid_size": 3.0, "ask": 0.21, "ask_size": 5.0, "iv": 0.9092, "open_interest": 74.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0051, "rho": -0.0027, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T12:18:44", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "PLTR261120C00045000", "bid": 79.6, "bid_size": 1.0, "ask": 83.65, "ask_size": 1.0, "iv": 0.7531, "open_interest": 21.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0161, "theta": 0.0, "rho": 0.1322, "theo": 81.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-07-31T12:51:18", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "PLTR261120P00045000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 85.0, "iv": 0.9051, "open_interest": 120.0, "volume": 5.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0063, "rho": -0.0037, "theo": 0.1992, "change": 0.015, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 6.97674, "prev_day_close": 0.215000003576279}, {"option": "PLTR261120C00050000", "bid": 74.55, "bid_size": 1.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0212, "theta": 0.0, "rho": 0.146, "theo": 76.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-07-30T12:20:22", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "PLTR261120P00050000", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.8446, "open_interest": 700.0, "volume": 5.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0212, "theta": -0.0079, "rho": -0.005, "theo": 0.2658, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:15:39", "percent_change": -8.47458, "prev_day_close": 0.295000001788139}, {"option": "PLTR261120C00055000", "bid": 69.95, "bid_size": 1.0, "ask": 73.85, "ask_size": 1.0, "iv": 0.7257, "open_interest": 6.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0007, "vega": 0.0277, "theta": 0.0, "rho": 0.1592, "theo": 72.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.21, "last_trade_time": "2026-07-17T12:11:25", "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "PLTR261120P00055000", "bid": 0.32, "bid_size": 85.0, "ask": 0.42, "ask_size": 164.0, "iv": 0.8025, "open_interest": 139.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0278, "theta": -0.0098, "rho": -0.0068, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T15:50:50", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PLTR261120C00060000", "bid": 65.1, "bid_size": 1.0, "ask": 69.15, "ask_size": 1.0, "iv": 0.7206, "open_interest": 21.0, "volume": 1.0, "delta": 0.9791, "gamma": 0.001, "vega": 0.0358, "theta": -0.0029, "rho": 0.1718, "theo": 67.2484, "change": 3.025, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T10:31:00", "percent_change": 4.72841, "prev_day_close": 63.9750003814697}, {"option": "PLTR261120P00060000", "bid": 0.45, "bid_size": 1.0, "ask": 0.53, "ask_size": 34.0, "iv": 0.7634, "open_interest": 250.0, "volume": 30.0, "delta": -0.0217, "gamma": 0.001, "vega": 0.0359, "theta": -0.0121, "rho": -0.0092, "theo": 0.4746, "change": -0.06, "open": 0.49, "high": 0.49, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:52:02", "percent_change": -11.1111, "prev_day_close": 0.540000006556511}, {"option": "PLTR261120C00065000", "bid": 60.4, "bid_size": 1.0, "ask": 64.3, "ask_size": 1.0, "iv": 0.6957, "open_interest": 21.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0013, "vega": 0.0459, "theta": -0.0064, "rho": 0.1836, "theo": 62.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.14, "last_trade_time": "2026-07-27T13:24:58", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "PLTR261120P00065000", "bid": 0.59, "bid_size": 57.0, "ask": 0.69, "ask_size": 57.0, "iv": 0.7265, "open_interest": 355.0, "volume": 5.0, "delta": -0.0292, "gamma": 0.0013, "vega": 0.046, "theta": -0.0149, "rho": -0.0123, "theo": 0.6369, "change": -0.04, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T12:22:44", "percent_change": -5.47945, "prev_day_close": 0.729999989271164}, {"option": "PLTR261120C00070000", "bid": 55.6, "bid_size": 1.0, "ask": 59.65, "ask_size": 1.0, "iv": 0.6716, "open_interest": 138.0, "volume": 2.0, "delta": 0.9616, "gamma": 0.0018, "vega": 0.0586, "theta": -0.0104, "rho": 0.1942, "theo": 57.7672, "change": 3.32, "open": 57.92, "high": 57.92, "low": 57.92, "tick": "up", "last_trade_price": 57.92, "last_trade_time": "2026-08-03T12:47:23", "percent_change": 6.08059, "prev_day_close": 54.6000003814697}, {"option": "PLTR261120P00070000", "bid": 0.81, "bid_size": 52.0, "ask": 0.91, "ask_size": 48.0, "iv": 0.697, "open_interest": 597.0, "volume": 7.0, "delta": -0.0394, "gamma": 0.0018, "vega": 0.0589, "theta": -0.0184, "rho": -0.0165, "theo": 0.8616, "change": -0.13, "open": 0.91, "high": 0.91, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T14:07:35", "percent_change": -13.0, "prev_day_close": 1.0}, {"option": "PLTR261120C00075000", "bid": 51.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.654, "open_interest": 109.0, "volume": 40.0, "delta": 0.9484, "gamma": 0.0023, "vega": 0.0741, "theta": -0.0152, "rho": 0.2033, "theo": 53.143, "change": 3.275, "open": 52.25, "high": 53.35, "low": 52.25, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-08-03T15:25:09", "percent_change": 6.54019, "prev_day_close": 50.0750007629394}, {"option": "PLTR261120P00075000", "bid": 1.06, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6687, "open_interest": 460.0, "volume": 61.0, "delta": -0.0527, "gamma": 0.0023, "vega": 0.0746, "theta": -0.0225, "rho": -0.0221, "theo": 1.1701, "change": -0.2, "open": 1.23, "high": 1.28, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T13:35:28", "percent_change": -14.5985, "prev_day_close": 1.37000000476837}, {"option": "PLTR261120C00080000", "bid": 46.45, "bid_size": 1.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.6319, "open_interest": 220.0, "volume": 3.0, "delta": 0.931, "gamma": 0.003, "vega": 0.0925, "theta": -0.0208, "rho": 0.2104, "theo": 48.6378, "change": 2.775, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-08-03T10:12:27", "percent_change": 6.03589, "prev_day_close": 45.9750003814697}, {"option": "PLTR261120P00080000", "bid": 1.56, "bid_size": 12.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.6561, "open_interest": 1325.0, "volume": 57.0, "delta": -0.0703, "gamma": 0.003, "vega": 0.093, "theta": -0.0275, "rho": -0.0294, "theo": 1.603, "change": -0.29, "open": 1.66, "high": 1.68, "low": 1.59, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -15.3439, "prev_day_close": 1.88999998569489}, {"option": "PLTR261120C00085000", "bid": 43.6, "bid_size": 16.0, "ask": 46.05, "ask_size": 1.0, "iv": 0.6879, "open_interest": 202.0, "volume": 29.0, "delta": 0.909, "gamma": 0.0037, "vega": 0.1138, "theta": -0.0271, "rho": 0.2153, "theo": 44.287, "change": 2.76, "open": 43.9, "high": 44.5, "low": 43.4, "tick": "down", "last_trade_price": 44.26, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 6.6506, "prev_day_close": 41.5}, {"option": "PLTR261120P00085000", "bid": 2.14, "bid_size": 83.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.6425, "open_interest": 2270.0, "volume": 12.0, "delta": -0.0926, "gamma": 0.0038, "vega": 0.1144, "theta": -0.0332, "rho": -0.0386, "theo": 2.1903, "change": -0.405, "open": 2.21, "high": 2.3, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:29:57", "percent_change": -15.6673, "prev_day_close": 2.58500003814697}, {"option": "PLTR261120C00090000", "bid": 37.9, "bid_size": 1.0, "ask": 41.95, "ask_size": 5.0, "iv": 0.6173, "open_interest": 173.0, "volume": 9.0, "delta": 0.8819, "gamma": 0.0046, "vega": 0.1373, "theta": -0.034, "rho": 0.2175, "theo": 40.1247, "change": 2.375, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-08-03T12:40:01", "percent_change": 6.32911, "prev_day_close": 37.5249996185303}, {"option": "PLTR261120P00090000", "bid": 2.95, "bid_size": 11.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.6367, "open_interest": 2784.0, "volume": 165.0, "delta": -0.1197, "gamma": 0.0046, "vega": 0.1379, "theta": -0.0395, "rho": -0.0498, "theo": 2.9621, "change": -0.46, "open": 3.05, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -13.3333, "prev_day_close": 3.45000004768372}, {"option": "PLTR261120C00095000", "bid": 34.0, "bid_size": 1.0, "ask": 38.05, "ask_size": 1.0, "iv": 0.6415, "open_interest": 148.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0054, "vega": 0.1616, "theta": -0.0411, "rho": 0.2173, "theo": 36.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-29T12:23:15", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "PLTR261120P00095000", "bid": 3.9, "bid_size": 16.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.6275, "open_interest": 3095.0, "volume": 73.0, "delta": -0.152, "gamma": 0.0055, "vega": 0.1625, "theta": -0.046, "rho": -0.063, "theo": 3.957, "change": -0.605, "open": 3.96, "high": 4.2, "low": 3.95, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-03T14:36:25", "percent_change": -13.224, "prev_day_close": 4.57500004768372}, {"option": "PLTR261120C00100000", "bid": 31.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.621, "open_interest": 481.0, "volume": 65.0, "delta": 0.8136, "gamma": 0.0063, "vega": 0.1855, "theta": -0.0481, "rho": 0.2146, "theo": 32.4719, "change": 2.425, "open": 32.8, "high": 32.85, "low": 31.63, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 8.06317, "prev_day_close": 30.0750007629394}, {"option": "PLTR261120P00100000", "bid": 5.05, "bid_size": 7.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.6186, "open_interest": 12873.0, "volume": 252.0, "delta": -0.1888, "gamma": 0.0064, "vega": 0.1866, "theta": -0.0525, "rho": -0.0783, "theo": 5.1925, "change": -0.725, "open": 5.35, "high": 5.54, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -12.2363, "prev_day_close": 5.92499995231628}, {"option": "PLTR261120C00105000", "bid": 27.2, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.6148, "open_interest": 243.0, "volume": 13.0, "delta": 0.7734, "gamma": 0.0071, "vega": 0.208, "theta": -0.0547, "rho": 0.2097, "theo": 29.0192, "change": 2.18, "open": 29.0, "high": 29.0, "low": 28.33, "tick": "down", "last_trade_price": 28.88, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 8.16479, "prev_day_close": 26.6999998092651}, {"option": "PLTR261120P00105000", "bid": 6.6, "bid_size": 16.0, "ask": 6.85, "ask_size": 34.0, "iv": 0.6176, "open_interest": 8480.0, "volume": 120.0, "delta": -0.2295, "gamma": 0.0072, "vega": 0.2087, "theta": -0.0586, "rho": -0.095, "theo": 6.6857, "change": -0.825, "open": 6.67, "high": 7.03, "low": 6.62, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:33:27", "percent_change": -10.9635, "prev_day_close": 7.52499985694885}, {"option": "PLTR261120C00110000", "bid": 25.55, "bid_size": 11.0, "ask": 26.25, "ask_size": 60.0, "iv": 0.616, "open_interest": 272.0, "volume": 234.0, "delta": 0.7304, "gamma": 0.0078, "vega": 0.2281, "theta": -0.0606, "rho": 0.2027, "theo": 25.8321, "change": 1.925, "open": 25.0, "high": 26.0, "low": 24.97, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 8.13094, "prev_day_close": 23.6749992370605}, {"option": "PLTR261120P00110000", "bid": 8.35, "bid_size": 33.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.6142, "open_interest": 4295.0, "volume": 111.0, "delta": -0.2733, "gamma": 0.0079, "vega": 0.2289, "theta": -0.064, "rho": -0.1125, "theo": 8.4491, "change": -0.985, "open": 8.5, "high": 8.77, "low": 8.15, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-08-03T15:45:16", "percent_change": -10.4509, "prev_day_close": 9.42500019073486}, {"option": "PLTR261120C00115000", "bid": 22.45, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.6118, "open_interest": 700.0, "volume": 41.0, "delta": 0.6852, "gamma": 0.0084, "vega": 0.245, "theta": -0.0657, "rho": 0.194, "theo": 22.9162, "change": 1.8, "open": 22.9, "high": 23.49, "low": 22.35, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:37:35", "percent_change": 8.61244, "prev_day_close": 20.8999996185303}, {"option": "PLTR261120P00115000", "bid": 10.4, "bid_size": 20.0, "ask": 10.65, "ask_size": 20.0, "iv": 0.6129, "open_interest": 3785.0, "volume": 54.0, "delta": -0.3192, "gamma": 0.0086, "vega": 0.2458, "theta": -0.0686, "rho": -0.1301, "theo": 10.488, "change": -1.05, "open": 10.83, "high": 10.83, "low": 10.37, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:34:39", "percent_change": -9.05172, "prev_day_close": 11.5999999046326}, {"option": "PLTR261120C00120000", "bid": 19.9, "bid_size": 1.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.6128, "open_interest": 921.0, "volume": 207.0, "delta": 0.639, "gamma": 0.0089, "vega": 0.2582, "theta": -0.0697, "rho": 0.1843, "theo": 20.2704, "change": 1.975, "open": 20.15, "high": 20.35, "low": 19.47, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 10.7483, "prev_day_close": 18.375}, {"option": "PLTR261120P00120000", "bid": 12.7, "bid_size": 21.0, "ask": 12.95, "ask_size": 27.0, "iv": 0.6117, "open_interest": 7201.0, "volume": 98.0, "delta": -0.3663, "gamma": 0.0091, "vega": 0.2588, "theta": -0.0722, "rho": -0.1485, "theo": 12.7998, "change": -1.27, "open": 12.5, "high": 13.21, "low": 12.5, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -9.03914, "prev_day_close": 14.0499997138977}, {"option": "PLTR261120C00125000", "bid": 17.75, "bid_size": 11.0, "ask": 18.05, "ask_size": 17.0, "iv": 0.6111, "open_interest": 1397.0, "volume": 841.0, "delta": 0.5925, "gamma": 0.0092, "vega": 0.2675, "theta": -0.0727, "rho": 0.1736, "theo": 17.8864, "change": 1.73, "open": 18.01, "high": 18.43, "low": 16.7, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 10.7121, "prev_day_close": 16.1499996185303}, {"option": "PLTR261120P00125000", "bid": 15.25, "bid_size": 32.0, "ask": 15.55, "ask_size": 32.0, "iv": 0.6114, "open_interest": 2011.0, "volume": 184.0, "delta": -0.4137, "gamma": 0.0094, "vega": 0.2676, "theta": -0.0747, "rho": -0.1657, "theo": 15.3791, "change": -1.38, "open": 15.8, "high": 15.9, "low": 15.1, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -8.23881, "prev_day_close": 16.75}, {"option": "PLTR261120C00130000", "bid": 15.7, "bid_size": 1.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.612, "open_interest": 2536.0, "volume": 450.0, "delta": 0.5467, "gamma": 0.0094, "vega": 0.2729, "theta": -0.0746, "rho": 0.1623, "theo": 15.7482, "change": 1.62, "open": 15.35, "high": 16.2, "low": 15.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 11.4894, "prev_day_close": 14.0999999046326}, {"option": "PLTR261120P00130000", "bid": 18.05, "bid_size": 37.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.6115, "open_interest": 3698.0, "volume": 379.0, "delta": -0.4606, "gamma": 0.0096, "vega": 0.2726, "theta": -0.0761, "rho": -0.183, "theo": 18.2108, "change": -1.475, "open": 18.3, "high": 18.7, "low": 17.85, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -7.47782, "prev_day_close": 19.7250003814697}, {"option": "PLTR261120C00135000", "bid": 13.7, "bid_size": 33.0, "ask": 13.95, "ask_size": 32.0, "iv": 0.6112, "open_interest": 1860.0, "volume": 61.0, "delta": 0.5022, "gamma": 0.0094, "vega": 0.2748, "theta": -0.0754, "rho": 0.1509, "theo": 13.8382, "change": 1.425, "open": 13.65, "high": 14.0, "low": 12.75, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 11.5619, "prev_day_close": 12.3249998092651}, {"option": "PLTR261120P00135000", "bid": 20.95, "bid_size": 7.0, "ask": 21.55, "ask_size": 30.0, "iv": 0.608, "open_interest": 1497.0, "volume": 24.0, "delta": -0.5063, "gamma": 0.0097, "vega": 0.2735, "theta": -0.0765, "rho": -0.1983, "theo": 21.2734, "change": -1.65, "open": 20.7, "high": 21.8, "low": 20.7, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:33:23", "percent_change": -7.20524, "prev_day_close": 22.8999996185303}, {"option": "PLTR261120C00140000", "bid": 12.0, "bid_size": 19.0, "ask": 12.25, "ask_size": 45.0, "iv": 0.6119, "open_interest": 2803.0, "volume": 537.0, "delta": 0.4594, "gamma": 0.0094, "vega": 0.2733, "theta": -0.0753, "rho": 0.1395, "theo": 12.1386, "change": 1.35, "open": 12.3, "high": 12.45, "low": 11.3, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 12.5581, "prev_day_close": 10.75}, {"option": "PLTR261120P00140000", "bid": 24.35, "bid_size": 15.0, "ask": 24.75, "ask_size": 15.0, "iv": 0.6123, "open_interest": 4127.0, "volume": 16.0, "delta": -0.5504, "gamma": 0.0097, "vega": 0.2715, "theta": -0.076, "rho": -0.2123, "theo": 24.5538, "change": -2.0, "open": 25.0, "high": 25.0, "low": 23.98, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:48:46", "percent_change": -7.60456, "prev_day_close": 26.3000001907349}, {"option": "PLTR261120C00145000", "bid": 10.5, "bid_size": 25.0, "ask": 10.75, "ask_size": 24.0, "iv": 0.6131, "open_interest": 1351.0, "volume": 374.0, "delta": 0.4186, "gamma": 0.0092, "vega": 0.2689, "theta": -0.0743, "rho": 0.1283, "theo": 10.6305, "change": 1.25, "open": 9.85, "high": 10.95, "low": 9.85, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 13.369, "prev_day_close": 9.34999990463257}, {"option": "PLTR261120P00145000", "bid": 27.75, "bid_size": 28.0, "ask": 28.3, "ask_size": 26.0, "iv": 0.6131, "open_interest": 1008.0, "volume": 3.0, "delta": -0.5925, "gamma": 0.0095, "vega": 0.2656, "theta": -0.0746, "rho": -0.2236, "theo": 28.0318, "change": -1.575, "open": 28.9, "high": 28.9, "low": 28.35, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-08-03T10:56:25", "percent_change": -5.26316, "prev_day_close": 29.9250001907349}, {"option": "PLTR261120C00150000", "bid": 9.15, "bid_size": 21.0, "ask": 9.45, "ask_size": 23.0, "iv": 0.6144, "open_interest": 2858.0, "volume": 745.0, "delta": 0.3802, "gamma": 0.009, "vega": 0.2623, "theta": -0.0726, "rho": 0.1176, "theo": 9.2983, "change": 1.175, "open": 8.85, "high": 9.48, "low": 8.55, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 14.4615, "prev_day_close": 8.125}, {"option": "PLTR261120P00150000", "bid": 31.3, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.6186, "open_interest": 5512.0, "volume": 13.0, "delta": -0.6324, "gamma": 0.0093, "vega": 0.2579, "theta": -0.0726, "rho": -0.2336, "theo": 31.69, "change": -1.6, "open": 31.8, "high": 32.23, "low": 31.8, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-08-03T12:55:00", "percent_change": -4.74777, "prev_day_close": 33.6999988555908}, {"option": "PLTR261120C00155000", "bid": 8.0, "bid_size": 23.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.6144, "open_interest": 1373.0, "volume": 164.0, "delta": 0.3443, "gamma": 0.0086, "vega": 0.2534, "theta": -0.0704, "rho": 0.1072, "theo": 8.1252, "change": 1.05, "open": 7.75, "high": 8.15, "low": 7.5, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 14.8936, "prev_day_close": 7.04999995231628}, {"option": "PLTR261120P00155000", "bid": 35.1, "bid_size": 1.0, "ask": 36.15, "ask_size": 1.0, "iv": 0.6198, "open_interest": 1626.0, "volume": 8.0, "delta": -0.6698, "gamma": 0.0091, "vega": 0.2472, "theta": -0.0699, "rho": -0.2413, "theo": 35.5159, "change": -2.025, "open": 35.9, "high": 35.9, "low": 35.55, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-03T15:14:57", "percent_change": -5.38206, "prev_day_close": 37.625}, {"option": "PLTR261120C00160000", "bid": 6.95, "bid_size": 25.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.6157, "open_interest": 3650.0, "volume": 298.0, "delta": 0.311, "gamma": 0.0083, "vega": 0.2434, "theta": -0.0677, "rho": 0.0976, "theo": 7.0967, "change": 0.945, "open": 6.8, "high": 7.2, "low": 6.41, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 15.4286, "prev_day_close": 6.125}, {"option": "PLTR261120P00160000", "bid": 39.05, "bid_size": 1.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.6203, "open_interest": 1793.0, "volume": 4.0, "delta": -0.7047, "gamma": 0.0087, "vega": 0.2358, "theta": -0.0669, "rho": -0.2464, "theo": 39.4892, "change": -2.1, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-08-03T13:26:25", "percent_change": -5.03597, "prev_day_close": 41.7000007629394}, {"option": "PLTR261120C00165000", "bid": 6.05, "bid_size": 33.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.617, "open_interest": 1655.0, "volume": 157.0, "delta": 0.2804, "gamma": 0.0079, "vega": 0.2319, "theta": -0.0647, "rho": 0.0884, "theo": 6.1978, "change": 0.805, "open": 6.04, "high": 6.2, "low": 5.74, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-08-03T15:12:43", "percent_change": 15.1174, "prev_day_close": 5.32500004768372}, {"option": "PLTR261120P00165000", "bid": 43.2, "bid_size": 13.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.6314, "open_interest": 823.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0084, "vega": 0.222, "theta": -0.0635, "rho": -0.25, "theo": 43.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.53, "last_trade_time": "2026-07-30T12:15:37", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "PLTR261120C00170000", "bid": 5.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.619, "open_interest": 2992.0, "volume": 264.0, "delta": 0.2524, "gamma": 0.0074, "vega": 0.22, "theta": -0.0615, "rho": 0.08, "theo": 5.4152, "change": 0.775, "open": 5.3, "high": 5.46, "low": 4.9, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:58:47", "percent_change": 16.7568, "prev_day_close": 4.625}, {"option": "PLTR261120P00170000", "bid": 47.0, "bid_size": 1.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.6253, "open_interest": 934.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.008, "vega": 0.2082, "theta": -0.0599, "rho": -0.25, "theo": 47.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-07-27T14:06:52", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "PLTR261120C00175000", "bid": 4.65, "bid_size": 23.0, "ask": 4.85, "ask_size": 21.0, "iv": 0.6222, "open_interest": 1319.0, "volume": 252.0, "delta": 0.227, "gamma": 0.007, "vega": 0.2076, "theta": -0.0582, "rho": 0.0722, "theo": 4.7353, "change": 0.675, "open": 4.5, "high": 4.75, "low": 4.3, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 16.7702, "prev_day_close": 4.02499997615814}, {"option": "PLTR261120P00175000", "bid": 51.2, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.6279, "open_interest": 1029.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0076, "vega": 0.1928, "theta": -0.0562, "rho": -0.2492, "theo": 52.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.15, "last_trade_time": "2026-07-28T10:48:06", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "PLTR261120C00180000", "bid": 4.05, "bid_size": 19.0, "ask": 4.25, "ask_size": 25.0, "iv": 0.6238, "open_interest": 2791.0, "volume": 290.0, "delta": 0.204, "gamma": 0.0066, "vega": 0.1952, "theta": -0.0548, "rho": 0.0652, "theo": 4.1468, "change": 0.625, "open": 3.98, "high": 4.2, "low": 3.75, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 17.7305, "prev_day_close": 3.52499997615814}, {"option": "PLTR261120P00180000", "bid": 55.6, "bid_size": 1.0, "ask": 57.95, "ask_size": 1.0, "iv": 0.6327, "open_interest": 601.0, "volume": 1.0, "delta": -0.8188, "gamma": 0.0071, "vega": 0.1785, "theta": -0.0525, "rho": -0.2435, "theo": 56.613, "change": -2.64, "open": 56.61, "high": 56.61, "low": 56.61, "tick": "down", "last_trade_price": 56.61, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -4.4557, "prev_day_close": 59.25}, {"option": "PLTR261120C00185000", "bid": 3.5, "bid_size": 40.0, "ask": 3.75, "ask_size": 40.0, "iv": 0.6253, "open_interest": 2043.0, "volume": 325.0, "delta": 0.1834, "gamma": 0.0061, "vega": 0.1829, "theta": -0.0515, "rho": 0.0588, "theo": 3.6374, "change": 0.505, "open": 3.6, "high": 3.6, "low": 3.34, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-08-03T14:38:30", "percent_change": 16.4228, "prev_day_close": 3.07500004768372}, {"option": "PLTR261120P00185000", "bid": 59.4, "bid_size": 1.0, "ask": 63.55, "ask_size": 2.0, "iv": 0.6465, "open_interest": 147.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0067, "vega": 0.1628, "theta": -0.0488, "rho": -0.2362, "theo": 61.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-07-30T10:05:05", "percent_change": 0.0, "prev_day_close": 63.8249988555908}, {"option": "PLTR261120C00190000", "bid": 3.1, "bid_size": 12.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.6287, "open_interest": 2685.0, "volume": 383.0, "delta": 0.1649, "gamma": 0.0057, "vega": 0.1709, "theta": -0.0483, "rho": 0.053, "theo": 3.198, "change": 0.445, "open": 3.19, "high": 3.21, "low": 2.88, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:36:28", "percent_change": 16.451, "prev_day_close": 2.70500004291534}, {"option": "PLTR261120P00190000", "bid": 64.05, "bid_size": 1.0, "ask": 67.75, "ask_size": 43.0, "iv": 0.6397, "open_interest": 320.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0063, "vega": 0.1486, "theta": -0.0453, "rho": -0.2313, "theo": 65.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2026-07-30T10:46:07", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "PLTR261120C00195000", "bid": 2.72, "bid_size": 34.0, "ask": 2.91, "ask_size": 36.0, "iv": 0.6312, "open_interest": 1240.0, "volume": 113.0, "delta": 0.1483, "gamma": 0.0053, "vega": 0.1596, "theta": -0.0452, "rho": 0.0479, "theo": 2.8186, "change": 0.435, "open": 2.68, "high": 2.81, "low": 2.62, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:22:08", "percent_change": 18.3158, "prev_day_close": 2.375}, {"option": "PLTR261120P00195000", "bid": 68.55, "bid_size": 1.0, "ask": 72.45, "ask_size": 6.0, "iv": 0.6374, "open_interest": 144.0, "volume": 0.0, "delta": -0.88, "gamma": 0.006, "vega": 0.1337, "theta": -0.0418, "rho": -0.2156, "theo": 70.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-07-27T14:08:55", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "PLTR261120C00200000", "bid": 2.4, "bid_size": 2.0, "ask": 2.58, "ask_size": 6.0, "iv": 0.6349, "open_interest": 6068.0, "volume": 383.0, "delta": 0.1336, "gamma": 0.0049, "vega": 0.1486, "theta": -0.0423, "rho": 0.0432, "theo": 2.4915, "change": 0.395, "open": 2.35, "high": 2.52, "low": 2.27, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 18.8544, "prev_day_close": 2.09500002861023}, {"option": "PLTR261120P00200000", "bid": 73.6, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.6458, "open_interest": 607.0, "volume": 3.0, "delta": -0.8966, "gamma": 0.0056, "vega": 0.1186, "theta": -0.0385, "rho": -0.2082, "theo": 75.1172, "change": -2.075, "open": 75.9, "high": 75.95, "low": 75.9, "tick": "up", "last_trade_price": 75.95, "last_trade_time": "2026-08-03T10:23:09", "percent_change": -2.65941, "prev_day_close": 78.0250015258789}, {"option": "PLTR261120C00210000", "bid": 1.89, "bid_size": 24.0, "ask": 2.04, "ask_size": 15.0, "iv": 0.6417, "open_interest": 1368.0, "volume": 29.0, "delta": 0.109, "gamma": 0.0042, "vega": 0.1289, "theta": -0.037, "rho": 0.0354, "theo": 1.9659, "change": 0.31, "open": 1.95, "high": 1.95, "low": 1.81, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:44:50", "percent_change": 18.9024, "prev_day_close": 1.63999998569489}, {"option": "PLTR261120P00210000", "bid": 82.8, "bid_size": 1.0, "ask": 87.05, "ask_size": 1.0, "iv": 0.6658, "open_interest": 74.0, "volume": 0.0, "delta": -0.925, "gamma": 0.005, "vega": 0.0931, "theta": -0.0317, "rho": -0.1757, "theo": 84.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.35, "last_trade_time": "2026-07-30T10:46:32", "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "PLTR261120C00220000", "bid": 1.52, "bid_size": 57.0, "ask": 1.64, "ask_size": 33.0, "iv": 0.6504, "open_interest": 2755.0, "volume": 42.0, "delta": 0.0895, "gamma": 0.0036, "vega": 0.1114, "theta": -0.0323, "rho": 0.0291, "theo": 1.5695, "change": 0.255, "open": 1.59, "high": 1.59, "low": 1.4, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T15:37:55", "percent_change": 19.5402, "prev_day_close": 1.30500000715256}, {"option": "PLTR261120P00220000", "bid": 92.85, "bid_size": 1.0, "ask": 96.85, "ask_size": 1.0, "iv": 0.7034, "open_interest": 64.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0045, "vega": 0.0692, "theta": -0.0273, "rho": -0.1477, "theo": 94.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-07-30T14:14:52", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "PLTR261120C00230000", "bid": 1.22, "bid_size": 42.0, "ask": 1.34, "ask_size": 54.0, "iv": 0.6588, "open_interest": 4006.0, "volume": 37.0, "delta": 0.0745, "gamma": 0.0031, "vega": 0.0971, "theta": -0.0285, "rho": 0.0242, "theo": 1.2791, "change": 0.25, "open": 1.17, "high": 1.3, "low": 1.17, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 23.8095, "prev_day_close": 1.05000001192093}, {"option": "PLTR261120P00230000", "bid": 102.65, "bid_size": 1.0, "ask": 106.65, "ask_size": 1.0, "iv": 0.7231, "open_interest": 78.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0042, "vega": 0.047, "theta": -0.0258, "rho": -0.109, "theo": 104.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.6, "last_trade_time": "2026-07-31T14:55:57", "percent_change": 0.0, "prev_day_close": 107.375}, {"option": "PLTR261120C00240000", "bid": 0.99, "bid_size": 29.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.6669, "open_interest": 705.0, "volume": 33.0, "delta": 0.0626, "gamma": 0.0026, "vega": 0.0849, "theta": -0.0252, "rho": 0.0204, "theo": 1.0562, "change": 0.21, "open": 1.02, "high": 1.07, "low": 1.02, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:48:39", "percent_change": 24.4186, "prev_day_close": 0.859999984502792}, {"option": "PLTR261120P00240000", "bid": 112.5, "bid_size": 1.0, "ask": 116.65, "ask_size": 8.0, "iv": 0.7529, "open_interest": 2.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0034, "vega": 0.0248, "theta": -0.0211, "rho": -0.0601, "theo": 114.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-07-27T09:42:26", "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "PLTR261120C00250000", "bid": 0.82, "bid_size": 42.0, "ask": 0.93, "ask_size": 33.0, "iv": 0.6775, "open_interest": 2583.0, "volume": 37.0, "delta": 0.0531, "gamma": 0.0023, "vega": 0.0746, "theta": -0.0224, "rho": 0.0173, "theo": 0.8833, "change": 0.15, "open": 0.83, "high": 0.91, "low": 0.82, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:40:39", "percent_change": 20.5479, "prev_day_close": 0.729999989271164}, {"option": "PLTR261120P00250000", "bid": 122.2, "bid_size": 7.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.002, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 124.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.28, "last_trade_time": "2026-04-01T09:59:20", "percent_change": 0.0, "prev_day_close": 127.324996948242}, {"option": "PLTR261120C00260000", "bid": 0.69, "bid_size": 23.0, "ask": 0.79, "ask_size": 19.0, "iv": 0.6875, "open_interest": 1734.0, "volume": 2.0, "delta": 0.0457, "gamma": 0.002, "vega": 0.0661, "theta": -0.0201, "rho": 0.0148, "theo": 0.7516, "change": 0.13, "open": 0.72, "high": 0.75, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:19:46", "percent_change": 20.9677, "prev_day_close": 0.620000004768372}, {"option": "PLTR261120P00260000", "bid": 132.2, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.7905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.1, "last_trade_time": "2026-03-25T09:41:00", "percent_change": 0.0, "prev_day_close": 137.274993896484}, {"option": "PLTR261120C00270000", "bid": 0.59, "bid_size": 41.0, "ask": 0.69, "ask_size": 29.0, "iv": 0.6988, "open_interest": 1126.0, "volume": 1.0, "delta": 0.0397, "gamma": 0.0018, "vega": 0.059, "theta": -0.0182, "rho": 0.0129, "theo": 0.6481, "change": 0.09, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T10:46:23", "percent_change": 16.6667, "prev_day_close": 0.53999999165535}, {"option": "PLTR261120P00270000", "bid": 142.1, "bid_size": 1.0, "ask": 146.45, "ask_size": 1.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-03-17T09:43:24", "percent_change": 0.0, "prev_day_close": 147.324996948242}, {"option": "PLTR261120C00280000", "bid": 0.51, "bid_size": 31.0, "ask": 0.61, "ask_size": 29.0, "iv": 0.7098, "open_interest": 716.0, "volume": 1.0, "delta": 0.0349, "gamma": 0.0016, "vega": 0.0531, "theta": -0.0166, "rho": 0.0113, "theo": 0.5673, "change": 0.09, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:31:55", "percent_change": 19.5652, "prev_day_close": 0.46000000834465}, {"option": "PLTR261120P00280000", "bid": 152.1, "bid_size": 1.0, "ask": 156.45, "ask_size": 1.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 154.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.324996948242}, {"option": "PLTR261120C00290000", "bid": 0.41, "bid_size": 25.0, "ask": 0.59, "ask_size": 76.0, "iv": 0.7224, "open_interest": 273.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0014, "vega": 0.048, "theta": -0.0152, "rho": 0.01, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T12:01:37", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "PLTR261120P00290000", "bid": 162.1, "bid_size": 1.0, "ask": 166.45, "ask_size": 1.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 164.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.01, "last_trade_time": "2025-11-06T15:47:36", "percent_change": 0.0, "prev_day_close": 167.274993896484}, {"option": "PLTR261120C00300000", "bid": 0.39, "bid_size": 18.0, "ask": 0.49, "ask_size": 41.0, "iv": 0.7323, "open_interest": 738.0, "volume": 5.0, "delta": 0.0276, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0141, "rho": 0.009, "theo": 0.4461, "change": 0.085, "open": 0.42, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:50:44", "percent_change": 23.2877, "prev_day_close": 0.364999994635582}, {"option": "PLTR261120P00300000", "bid": 172.1, "bid_size": 1.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.45, "last_trade_time": "2026-02-05T14:31:47", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "PLTR261120C00310000", "bid": 0.34, "bid_size": 39.0, "ask": 0.44, "ask_size": 40.0, "iv": 0.7422, "open_interest": 466.0, "volume": 2.0, "delta": 0.0248, "gamma": 0.0011, "vega": 0.04, "theta": -0.013, "rho": 0.008, "theo": 0.4007, "change": 0.06, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:57:23", "percent_change": 17.6471, "prev_day_close": 0.340000003576279}, {"option": "PLTR261120P00310000", "bid": 182.35, "bid_size": 1.0, "ask": 186.35, "ask_size": 1.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.45, "last_trade_time": "2026-02-04T14:33:13", "percent_change": 0.0, "prev_day_close": 187.474998474121}, {"option": "PLTR261120C00320000", "bid": 0.25, "bid_size": 56.0, "ask": 0.46, "ask_size": 52.0, "iv": 0.7538, "open_interest": 412.0, "volume": 1.0, "delta": 0.0225, "gamma": 0.001, "vega": 0.0367, "theta": -0.0122, "rho": 0.0073, "theo": 0.363, "change": 0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:13:22", "percent_change": 14.7541, "prev_day_close": 0.305000007152557}, {"option": "PLTR261120P00320000", "bid": 192.1, "bid_size": 1.0, "ask": 196.3, "ask_size": 1.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.06, "last_trade_time": "2026-01-07T12:43:25", "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "PLTR261120C00330000", "bid": 0.28, "bid_size": 15.0, "ask": 0.39, "ask_size": 42.0, "iv": 0.7683, "open_interest": 720.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0009, "vega": 0.034, "theta": -0.0114, "rho": 0.0066, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-23T15:50:57", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PLTR261120P00330000", "bid": 202.35, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2025-12-31T15:08:33", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "PLTR261120C00340000", "bid": 0.21, "bid_size": 18.0, "ask": 0.41, "ask_size": 30.0, "iv": 0.78, "open_interest": 319.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0008, "vega": 0.0315, "theta": -0.0107, "rho": 0.006, "theo": 0.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-21T15:24:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PLTR261120P00340000", "bid": 212.3, "bid_size": 1.0, "ask": 216.3, "ask_size": 1.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.85, "last_trade_time": "2025-12-19T10:04:55", "percent_change": 0.0, "prev_day_close": 217.275001525879}, {"option": "PLTR261120C00350000", "bid": 0.16, "bid_size": 31.0, "ask": 0.38, "ask_size": 30.0, "iv": 0.7853, "open_interest": 391.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0008, "vega": 0.0293, "theta": -0.01, "rho": 0.0055, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-28T11:51:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PLTR261120P00350000", "bid": 222.05, "bid_size": 1.0, "ask": 226.3, "ask_size": 1.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.92, "last_trade_time": "2025-12-31T14:23:08", "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "PLTR261120C00360000", "bid": 0.17, "bid_size": 24.0, "ask": 0.36, "ask_size": 30.0, "iv": 0.801, "open_interest": 408.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0007, "vega": 0.0273, "theta": -0.0095, "rho": 0.0051, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-07T13:34:28", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "PLTR261120P00360000", "bid": 232.15, "bid_size": 1.0, "ask": 236.3, "ask_size": 1.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.45, "last_trade_time": "2025-12-31T13:32:10", "percent_change": 0.0, "prev_day_close": 237.274993896484}, {"option": "PLTR261120C00370000", "bid": 0.14, "bid_size": 18.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.8108, "open_interest": 150.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0007, "vega": 0.0255, "theta": -0.009, "rho": 0.0047, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T13:25:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PLTR261120P00370000", "bid": 242.35, "bid_size": 1.0, "ask": 246.05, "ask_size": 1.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.88, "last_trade_time": "2026-04-06T14:52:03", "percent_change": 0.0, "prev_day_close": 247.349998474121}, {"option": "PLTR261120C00380000", "bid": 0.18, "bid_size": 23.0, "ask": 0.28, "ask_size": 31.0, "iv": 0.8209, "open_interest": 422.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0006, "vega": 0.024, "theta": -0.0086, "rho": 0.0044, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T13:45:04", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "PLTR261120P00380000", "bid": 252.35, "bid_size": 1.0, "ask": 256.05, "ask_size": 1.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 231.94, "last_trade_time": "2026-04-06T14:49:53", "percent_change": 0.0, "prev_day_close": 257.074996948242}, {"option": "PLTR261120C00390000", "bid": 0.13, "bid_size": 16.0, "ask": 0.29, "ask_size": 38.0, "iv": 0.8285, "open_interest": 375.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0006, "vega": 0.0226, "theta": -0.0081, "rho": 0.0041, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PLTR261120P00390000", "bid": 262.35, "bid_size": 1.0, "ask": 266.05, "ask_size": 1.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.4, "last_trade_time": "2025-11-17T15:03:37", "percent_change": 0.0, "prev_day_close": 267.125}, {"option": "PLTR261120C00400000", "bid": 0.14, "bid_size": 24.0, "ask": 0.24, "ask_size": 45.0, "iv": 0.834, "open_interest": 210.0, "volume": 105.0, "delta": 0.012, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0077, "rho": 0.0038, "theo": 0.1948, "change": 0.035, "open": 0.18, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:23:49", "percent_change": 22.5806, "prev_day_close": 0.155000001192093}, {"option": "PLTR261120P00400000", "bid": 272.35, "bid_size": 1.0, "ask": 276.35, "ask_size": 1.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.93, "last_trade_time": "2026-04-06T14:50:48", "percent_change": 0.0, "prev_day_close": 277.199996948242}, {"option": "PLTR261120C00410000", "bid": 0.13, "bid_size": 22.0, "ask": 0.21, "ask_size": 25.0, "iv": 0.8385, "open_interest": 885.0, "volume": 7.0, "delta": 0.0112, "gamma": 0.0005, "vega": 0.0202, "theta": -0.0074, "rho": 0.0036, "theo": 0.1828, "change": 0.035, "open": 0.16, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:13:42", "percent_change": 25.9259, "prev_day_close": 0.134999997913837}, {"option": "PLTR261120P00410000", "bid": 282.05, "bid_size": 1.0, "ask": 286.35, "ask_size": 1.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.2, "last_trade_time": "2025-11-14T11:50:45", "percent_change": 0.0, "prev_day_close": 287.474990844727}, {"option": "PLTR261218C00013000", "bid": 111.85, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 1.6324, "open_interest": 636.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0486, "theo": 113.185, "change": 2.74, "open": 113.0, "high": 113.0, "low": 112.93, "tick": "up", "last_trade_price": 112.94, "last_trade_time": "2026-08-03T13:55:13", "percent_change": 2.48639, "prev_day_close": 110.199996948242}, {"option": "PLTR261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 27.0, "iv": 1.2862, "open_interest": 12021.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0007, "rho": -0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T15:05:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261218C00015000", "bid": 109.55, "bid_size": 1.0, "ask": 112.95, "ask_size": 1.0, "iv": 1.3579, "open_interest": 2482.0, "volume": 10.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0561, "theo": 111.2225, "change": 2.625, "open": 110.94, "high": 111.05, "low": 110.94, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-08-03T13:55:46", "percent_change": 2.42103, "prev_day_close": 108.424999237061}, {"option": "PLTR261218P00015000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2041, "open_interest": 837.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0009, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T12:53:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PLTR261218C00018000", "bid": 106.6, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.2381, "open_interest": 907.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0672, "theo": 108.2804, "change": 2.105, "open": 107.38, "high": 107.38, "low": 107.38, "tick": "down", "last_trade_price": 107.38, "last_trade_time": "2026-08-03T11:14:15", "percent_change": 1.99952, "prev_day_close": 105.275001525879}, {"option": "PLTR261218P00018000", "bid": 0.01, "bid_size": 5.0, "ask": 0.08, "ask_size": 2.0, "iv": 1.2249, "open_interest": 720.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": -0.0006, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T09:40:21", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "PLTR261218C00020000", "bid": 104.65, "bid_size": 1.0, "ask": 108.05, "ask_size": 1.0, "iv": 1.2081, "open_interest": 1320.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0746, "theo": 106.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-29T14:44:35", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "PLTR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1444, "open_interest": 3888.0, "volume": 32.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0032, "theta": -0.0013, "rho": -0.0007, "theo": 0.0359, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "PLTR261218C00022000", "bid": 102.7, "bid_size": 1.0, "ask": 106.1, "ask_size": 1.0, "iv": 1.1754, "open_interest": 1946.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.082, "theo": 104.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.95, "last_trade_time": "2026-07-30T11:02:23", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "PLTR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 9.0, "iv": 1.2501, "open_interest": 721.0, "volume": 5.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0015, "rho": -0.0009, "theo": 0.043, "change": -0.015, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:05:30", "percent_change": -20.0, "prev_day_close": 0.0749999973922968}, {"option": "PLTR261218C00025000", "bid": 99.7, "bid_size": 1.0, "ask": 103.15, "ask_size": 1.0, "iv": 1.0442, "open_interest": 717.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.093, "theo": 101.4255, "change": 2.95, "open": 101.35, "high": 101.35, "low": 101.35, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-08-03T15:55:52", "percent_change": 2.99797, "prev_day_close": 98.4000015258789}, {"option": "PLTR261218P00025000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.1484, "open_interest": 1431.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.005, "theta": -0.0018, "rho": -0.0012, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T13:09:49", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "PLTR261218C00027000", "bid": 97.8, "bid_size": 1.0, "ask": 101.2, "ask_size": 1.0, "iv": 1.0613, "open_interest": 2069.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1003, "theo": 99.4703, "change": 3.025, "open": 99.5, "high": 99.5, "low": 99.5, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-08-03T15:19:17", "percent_change": 3.13553, "prev_day_close": 96.4749984741211}, {"option": "PLTR261218P00027000", "bid": 0.05, "bid_size": 5.0, "ask": 0.26, "ask_size": 6.0, "iv": 1.1263, "open_interest": 220.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.006, "theta": -0.0021, "rho": -0.0014, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T14:01:13", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "PLTR261218C00030000", "bid": 94.9, "bid_size": 1.0, "ask": 98.35, "ask_size": 1.0, "iv": 1.0659, "open_interest": 2929.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.1111, "theo": 96.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.53, "last_trade_time": "2026-07-31T15:26:51", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "PLTR261218P00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.9945, "open_interest": 1928.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0026, "rho": -0.0018, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T09:56:16", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "PLTR261218C00032000", "bid": 92.95, "bid_size": 1.0, "ask": 96.3, "ask_size": 1.0, "iv": 0.9903, "open_interest": 3982.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1183, "theo": 94.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-07-31T13:59:06", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "PLTR261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9514, "open_interest": 238.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.009, "theta": -0.003, "rho": -0.0022, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T10:34:41", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "PLTR261218C00035000", "bid": 90.0, "bid_size": 1.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.9485, "open_interest": 2213.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0113, "theta": 0.0, "rho": 0.129, "theo": 91.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.82, "last_trade_time": "2026-07-30T12:16:42", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "PLTR261218P00035000", "bid": 0.07, "bid_size": 5.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9024, "open_interest": 5610.0, "volume": 2.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0037, "rho": -0.0028, "theo": 0.1315, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:20:18", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "PLTR261218C00037000", "bid": 88.05, "bid_size": 1.0, "ask": 91.45, "ask_size": 1.0, "iv": 0.9213, "open_interest": 1461.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.013, "theta": 0.0, "rho": 0.136, "theo": 89.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.31, "last_trade_time": "2026-07-28T14:48:29", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "PLTR261218P00037000", "bid": 0.09, "bid_size": 27.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.9158, "open_interest": 910.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0041, "rho": -0.0033, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T11:46:20", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PLTR261218C00040000", "bid": 85.15, "bid_size": 1.0, "ask": 88.55, "ask_size": 1.0, "iv": 0.8966, "open_interest": 1522.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.016, "theta": 0.0, "rho": 0.1464, "theo": 86.8147, "change": 3.855, "open": 87.53, "high": 87.53, "low": 87.53, "tick": "up", "last_trade_price": 87.53, "last_trade_time": "2026-08-03T10:03:11", "percent_change": 4.60711, "prev_day_close": 83.6749992370606}, {"option": "PLTR261218P00040000", "bid": 0.15, "bid_size": 3.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.8805, "open_interest": 6387.0, "volume": 10.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0049, "rho": -0.0041, "theo": 0.1915, "change": -0.02, "open": 0.18, "high": 0.19, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:23:27", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "PLTR261218C00042000", "bid": 83.25, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.8825, "open_interest": 947.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0182, "theta": 0.0, "rho": 0.1533, "theo": 84.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-06-25T10:54:14", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "PLTR261218P00042000", "bid": 0.16, "bid_size": 17.0, "ask": 0.31, "ask_size": 300.0, "iv": 0.8653, "open_interest": 2429.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0055, "rho": -0.0047, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-27T09:43:32", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "PLTR261218C00045000", "bid": 80.35, "bid_size": 1.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.853, "open_interest": 2040.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0219, "theta": 0.0, "rho": 0.1635, "theo": 81.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-07-30T09:32:15", "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "PLTR261218P00045000", "bid": 0.24, "bid_size": 57.0, "ask": 0.32, "ask_size": 205.0, "iv": 0.8366, "open_interest": 2107.0, "volume": 2.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0219, "theta": -0.0064, "rho": -0.0058, "theo": 0.2701, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "PLTR261218C00047000", "bid": 78.4, "bid_size": 1.0, "ask": 81.75, "ask_size": 1.0, "iv": 0.8264, "open_interest": 1085.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.0246, "theta": 0.0, "rho": 0.1701, "theo": 80.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.68, "last_trade_time": "2026-07-10T14:25:27", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "PLTR261218P00047000", "bid": 0.27, "bid_size": 57.0, "ask": 0.37, "ask_size": 199.0, "iv": 0.8207, "open_interest": 2572.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0247, "theta": -0.0071, "rho": -0.0067, "theo": 0.3071, "change": -0.025, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:44:14", "percent_change": -7.46269, "prev_day_close": 0.33500000834465}, {"option": "PLTR261218C00050000", "bid": 75.45, "bid_size": 1.0, "ask": 78.85, "ask_size": 1.0, "iv": 0.788, "open_interest": 1730.0, "volume": 6.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0291, "theta": 0.0, "rho": 0.1799, "theo": 77.1622, "change": 3.225, "open": 77.15, "high": 77.25, "low": 77.15, "tick": "up", "last_trade_price": 77.25, "last_trade_time": "2026-08-03T14:20:50", "percent_change": 4.35663, "prev_day_close": 74.0250015258789}, {"option": "PLTR261218P00050000", "bid": 0.33, "bid_size": 57.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.7904, "open_interest": 3811.0, "volume": 4.0, "delta": -0.0149, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0081, "rho": -0.0081, "theo": 0.3702, "change": -0.035, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T12:48:15", "percent_change": -8.86076, "prev_day_close": 0.394999995827675}, {"option": "PLTR261218C00055000", "bid": 70.7, "bid_size": 1.0, "ask": 74.05, "ask_size": 1.0, "iv": 0.7561, "open_interest": 1346.0, "volume": 1.0, "delta": 0.9805, "gamma": 0.0008, "vega": 0.0377, "theta": -0.0022, "rho": 0.1958, "theo": 72.373, "change": 3.675, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T10:08:33", "percent_change": 5.30112, "prev_day_close": 69.3250007629394}, {"option": "PLTR261218P00055000", "bid": 0.45, "bid_size": 10.0, "ask": 0.54, "ask_size": 50.0, "iv": 0.7548, "open_interest": 1853.0, "volume": 3.0, "delta": -0.0202, "gamma": 0.0008, "vega": 0.0379, "theta": -0.0101, "rho": -0.0109, "theo": 0.4963, "change": -0.015, "open": 0.52, "high": 0.52, "low": 0.46, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T13:11:17", "percent_change": -2.80374, "prev_day_close": 0.534999996423721}, {"option": "PLTR261218C00057500", "bid": 67.75, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.6948, "open_interest": 201.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.001, "vega": 0.0427, "theta": -0.0036, "rho": 0.2034, "theo": 69.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-07-14T12:09:16", "percent_change": 0.0, "prev_day_close": 66.7249984741211}, {"option": "PLTR261218P00057500", "bid": 0.46, "bid_size": 84.0, "ask": 0.7, "ask_size": 192.0, "iv": 0.7402, "open_interest": 269.0, "volume": 3.0, "delta": -0.0233, "gamma": 0.001, "vega": 0.0428, "theta": -0.0112, "rho": -0.0126, "theo": 0.5711, "change": -0.105, "open": 0.53, "high": 0.59, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T13:11:17", "percent_change": -16.5354, "prev_day_close": 0.634999990463257}, {"option": "PLTR261218C00060000", "bid": 66.0, "bid_size": 1.0, "ask": 69.25, "ask_size": 1.0, "iv": 0.7234, "open_interest": 1342.0, "volume": 50.0, "delta": 0.9738, "gamma": 0.0011, "vega": 0.0481, "theta": -0.005, "rho": 0.2108, "theo": 67.6186, "change": 2.975, "open": 67.4, "high": 67.65, "low": 67.4, "tick": "up", "last_trade_price": 67.65, "last_trade_time": "2026-08-03T15:11:21", "percent_change": 4.59992, "prev_day_close": 64.6749992370606}, {"option": "PLTR261218P00060000", "bid": 0.6, "bid_size": 67.0, "ask": 0.71, "ask_size": 113.0, "iv": 0.7214, "open_interest": 7143.0, "volume": 158.0, "delta": -0.0269, "gamma": 0.0011, "vega": 0.0482, "theta": -0.0124, "rho": -0.0144, "theo": 0.6566, "change": -0.09, "open": 0.66, "high": 0.66, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -12.1622, "prev_day_close": 0.740000009536743}, {"option": "PLTR261218C00062500", "bid": 63.1, "bid_size": 1.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.6748, "open_interest": 143.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0013, "vega": 0.0541, "theta": -0.0065, "rho": 0.2179, "theo": 65.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-06-05T15:55:11", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "PLTR261218P00062500", "bid": 0.64, "bid_size": 64.0, "ask": 0.78, "ask_size": 58.0, "iv": 0.6977, "open_interest": 237.0, "volume": 2.0, "delta": -0.031, "gamma": 0.0013, "vega": 0.0543, "theta": -0.0136, "rho": -0.0166, "theo": 0.7568, "change": -0.165, "open": 0.73, "high": 0.73, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:55:11", "percent_change": -18.8571, "prev_day_close": 0.875}, {"option": "PLTR261218C00065000", "bid": 61.35, "bid_size": 1.0, "ask": 64.55, "ask_size": 1.0, "iv": 0.6984, "open_interest": 749.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0015, "vega": 0.0607, "theta": -0.0081, "rho": 0.2246, "theo": 62.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-07-17T12:59:00", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PLTR261218P00065000", "bid": 0.81, "bid_size": 57.0, "ask": 0.9, "ask_size": 99.0, "iv": 0.6898, "open_interest": 929.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0015, "vega": 0.061, "theta": -0.015, "rho": -0.0191, "theo": 0.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T13:19:28", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "PLTR261218C00067500", "bid": 58.4, "bid_size": 1.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.6497, "open_interest": 263.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0017, "vega": 0.0679, "theta": -0.0099, "rho": 0.2311, "theo": 60.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.35, "last_trade_time": "2026-07-22T15:46:07", "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "PLTR261218P00067500", "bid": 0.94, "bid_size": 57.0, "ask": 1.05, "ask_size": 84.0, "iv": 0.6782, "open_interest": 794.0, "volume": 21.0, "delta": -0.041, "gamma": 0.0017, "vega": 0.0682, "theta": -0.0165, "rho": -0.0218, "theo": 1.0012, "change": -0.175, "open": 1.03, "high": 1.03, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:48:09", "percent_change": -15.4185, "prev_day_close": 1.13499999046326}, {"option": "PLTR261218C00070000", "bid": 56.75, "bid_size": 1.0, "ask": 59.85, "ask_size": 1.0, "iv": 0.6697, "open_interest": 1228.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0019, "vega": 0.0758, "theta": -0.0118, "rho": 0.237, "theo": 58.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.35, "last_trade_time": "2026-07-22T10:25:07", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "PLTR261218P00070000", "bid": 1.1, "bid_size": 57.0, "ask": 1.21, "ask_size": 57.0, "iv": 0.6672, "open_interest": 1351.0, "volume": 18.0, "delta": -0.047, "gamma": 0.0019, "vega": 0.0762, "theta": -0.0181, "rho": -0.0251, "theo": 1.1538, "change": -0.18, "open": 1.21, "high": 1.21, "low": 1.13, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -13.5338, "prev_day_close": 1.3299999833107}, {"option": "PLTR261218C00072500", "bid": 53.9, "bid_size": 1.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.6441, "open_interest": 271.0, "volume": 20.0, "delta": 0.947, "gamma": 0.0021, "vega": 0.0846, "theta": -0.0138, "rho": 0.2425, "theo": 55.9998, "change": 3.075, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T15:08:08", "percent_change": 5.81011, "prev_day_close": 52.9249992370606}, {"option": "PLTR261218P00072500", "bid": 1.28, "bid_size": 57.0, "ask": 1.41, "ask_size": 65.0, "iv": 0.6578, "open_interest": 741.0, "volume": 132.0, "delta": -0.0539, "gamma": 0.0022, "vega": 0.085, "theta": -0.0199, "rho": -0.0287, "theo": 1.3326, "change": -0.265, "open": 1.39, "high": 1.42, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:45:50", "percent_change": -17.0418, "prev_day_close": 1.55500000715256}, {"option": "PLTR261218C00075000", "bid": 52.3, "bid_size": 1.0, "ask": 55.25, "ask_size": 1.0, "iv": 0.6495, "open_interest": 625.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0024, "vega": 0.094, "theta": -0.016, "rho": 0.2474, "theo": 53.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.88, "last_trade_time": "2026-07-31T11:16:18", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "PLTR261218P00075000", "bid": 1.48, "bid_size": 23.0, "ask": 1.62, "ask_size": 63.0, "iv": 0.6477, "open_interest": 4134.0, "volume": 28.0, "delta": -0.0617, "gamma": 0.0024, "vega": 0.0944, "theta": -0.0219, "rho": -0.0328, "theo": 1.5413, "change": -0.28, "open": 1.61, "high": 1.63, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:43:39", "percent_change": -15.5556, "prev_day_close": 1.80000001192093}, {"option": "PLTR261218C00077500", "bid": 49.35, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.6228, "open_interest": 89.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0027, "vega": 0.1042, "theta": -0.0183, "rho": 0.2517, "theo": 51.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.61, "last_trade_time": "2026-07-28T09:49:53", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "PLTR261218P00077500", "bid": 1.72, "bid_size": 19.0, "ask": 1.86, "ask_size": 33.0, "iv": 0.639, "open_interest": 859.0, "volume": 10.0, "delta": -0.0706, "gamma": 0.0027, "vega": 0.1048, "theta": -0.024, "rho": -0.0375, "theo": 1.7842, "change": -0.27, "open": 1.93, "high": 1.93, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -13.0435, "prev_day_close": 2.0699999332428}, {"option": "PLTR261218C00080000", "bid": 48.0, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.6352, "open_interest": 803.0, "volume": 43.0, "delta": 0.9207, "gamma": 0.003, "vega": 0.1152, "theta": -0.0208, "rho": 0.2553, "theo": 49.355, "change": 2.8, "open": 47.92, "high": 49.35, "low": 47.92, "tick": "no_change", "last_trade_price": 49.35, "last_trade_time": "2026-08-03T15:08:07", "percent_change": 6.01504, "prev_day_close": 46.5500011444092}, {"option": "PLTR261218P00080000", "bid": 2.01, "bid_size": 57.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.6324, "open_interest": 4213.0, "volume": 164.0, "delta": -0.0805, "gamma": 0.0031, "vega": 0.1157, "theta": -0.0262, "rho": -0.0427, "theo": 2.0665, "change": -0.405, "open": 2.12, "high": 2.19, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:48:46", "percent_change": -16.7702, "prev_day_close": 2.41499996185303}, {"option": "PLTR261218C00082500", "bid": 45.15, "bid_size": 1.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.6174, "open_interest": 43.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0034, "vega": 0.1266, "theta": -0.0234, "rho": 0.2582, "theo": 47.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-07-13T11:54:05", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "PLTR261218P00082500", "bid": 2.33, "bid_size": 27.0, "ask": 2.49, "ask_size": 29.0, "iv": 0.6265, "open_interest": 722.0, "volume": 53.0, "delta": -0.0915, "gamma": 0.0034, "vega": 0.1273, "theta": -0.0286, "rho": -0.0485, "theo": 2.3908, "change": -0.445, "open": 2.51, "high": 2.51, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:48:08", "percent_change": -15.9785, "prev_day_close": 2.7849999666214}, {"option": "PLTR261218C00085000", "bid": 43.75, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.6194, "open_interest": 1165.0, "volume": 4.0, "delta": 0.8979, "gamma": 0.0037, "vega": 0.1387, "theta": -0.0262, "rho": 0.2604, "theo": 45.1288, "change": 2.65, "open": 45.5, "high": 45.5, "low": 45.05, "tick": "down", "last_trade_price": 45.05, "last_trade_time": "2026-08-03T12:28:18", "percent_change": 6.25, "prev_day_close": 42.3999996185303}, {"option": "PLTR261218P00085000", "bid": 2.69, "bid_size": 36.0, "ask": 2.86, "ask_size": 33.0, "iv": 0.6207, "open_interest": 2336.0, "volume": 504.0, "delta": -0.1036, "gamma": 0.0038, "vega": 0.1397, "theta": -0.0311, "rho": -0.0549, "theo": 2.7611, "change": -0.45, "open": 2.81, "high": 2.84, "low": 2.74, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:43:36", "percent_change": -14.0625, "prev_day_close": 3.20000004768372}, {"option": "PLTR261218C00087500", "bid": 40.95, "bid_size": 2.0, "ask": 44.95, "ask_size": 1.0, "iv": 0.6059, "open_interest": 255.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0041, "vega": 0.1511, "theta": -0.029, "rho": 0.2619, "theo": 43.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.13, "last_trade_time": "2026-07-17T09:49:22", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "PLTR261218P00087500", "bid": 3.1, "bid_size": 33.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.6163, "open_interest": 1013.0, "volume": 20.0, "delta": -0.1168, "gamma": 0.0042, "vega": 0.152, "theta": -0.0337, "rho": -0.0618, "theo": 3.1809, "change": -0.475, "open": 3.33, "high": 3.33, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:42:19", "percent_change": -12.9252, "prev_day_close": 3.67499995231628}, {"option": "PLTR261218C00090000", "bid": 40.0, "bid_size": 1.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.6144, "open_interest": 519.0, "volume": 1.0, "delta": 0.8707, "gamma": 0.0045, "vega": 0.1637, "theta": -0.0318, "rho": 0.2628, "theo": 41.0958, "change": 2.2, "open": 40.7, "high": 40.7, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-08-03T10:42:48", "percent_change": 5.71429, "prev_day_close": 38.5}, {"option": "PLTR261218P00090000", "bid": 3.6, "bid_size": 8.0, "ask": 3.75, "ask_size": 18.0, "iv": 0.6125, "open_interest": 6571.0, "volume": 771.0, "delta": -0.1311, "gamma": 0.0045, "vega": 0.1646, "theta": -0.0363, "rho": -0.0694, "theo": 3.6515, "change": -0.54, "open": 3.67, "high": 3.95, "low": 3.55, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -12.8571, "prev_day_close": 4.20000004768372}, {"option": "PLTR261218C00092500", "bid": 37.05, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.6029, "open_interest": 116.0, "volume": 39.0, "delta": 0.8556, "gamma": 0.0048, "vega": 0.1766, "theta": -0.0347, "rho": 0.2628, "theo": 39.1576, "change": 2.275, "open": 38.4, "high": 39.0, "low": 38.4, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T15:09:10", "percent_change": 6.19469, "prev_day_close": 36.7250003814697}, {"option": "PLTR261218P00092500", "bid": 4.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.6089, "open_interest": 1596.0, "volume": 245.0, "delta": -0.1465, "gamma": 0.0049, "vega": 0.1776, "theta": -0.039, "rho": -0.0774, "theo": 4.1763, "change": -0.615, "open": 4.35, "high": 4.45, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:50:49", "percent_change": -12.8796, "prev_day_close": 4.77499985694885}, {"option": "PLTR261218C00095000", "bid": 36.2, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.6045, "open_interest": 471.0, "volume": 18.0, "delta": 0.8394, "gamma": 0.0052, "vega": 0.1892, "theta": -0.0375, "rho": 0.2623, "theo": 37.2746, "change": 2.755, "open": 37.0, "high": 37.58, "low": 37.0, "tick": "up", "last_trade_price": 37.58, "last_trade_time": "2026-08-03T15:25:00", "percent_change": 7.91099, "prev_day_close": 34.8249988555908}, {"option": "PLTR261218P00095000", "bid": 4.65, "bid_size": 41.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6055, "open_interest": 2239.0, "volume": 231.0, "delta": -0.1628, "gamma": 0.0053, "vega": 0.1901, "theta": -0.0416, "rho": -0.0858, "theo": 4.7564, "change": -0.775, "open": 4.85, "high": 5.05, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:44:49", "percent_change": -14.2857, "prev_day_close": 5.42499995231628}, {"option": "PLTR261218C00097500", "bid": 33.35, "bid_size": 1.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.5957, "open_interest": 180.0, "volume": 2.0, "delta": 0.8225, "gamma": 0.0056, "vega": 0.2017, "theta": -0.0403, "rho": 0.2611, "theo": 35.4477, "change": 2.725, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T15:29:06", "percent_change": 8.25132, "prev_day_close": 33.0250015258789}, {"option": "PLTR261218P00097500", "bid": 5.3, "bid_size": 19.0, "ask": 5.55, "ask_size": 30.0, "iv": 0.6034, "open_interest": 1868.0, "volume": 79.0, "delta": -0.18, "gamma": 0.0057, "vega": 0.2029, "theta": -0.0442, "rho": -0.0951, "theo": 5.3934, "change": -0.825, "open": 5.47, "high": 5.62, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:44:49", "percent_change": -13.4694, "prev_day_close": 6.125}, {"option": "PLTR261218C00100000", "bid": 33.3, "bid_size": 7.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.6004, "open_interest": 1447.0, "volume": 28.0, "delta": 0.8047, "gamma": 0.006, "vega": 0.214, "theta": -0.043, "rho": 0.2592, "theo": 33.6796, "change": 2.26, "open": 34.5, "high": 34.5, "low": 32.8, "tick": "up", "last_trade_price": 33.61, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 7.20893, "prev_day_close": 31.3500003814697}, {"option": "PLTR261218P00100000", "bid": 5.95, "bid_size": 32.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.5975, "open_interest": 15427.0, "volume": 667.0, "delta": -0.1981, "gamma": 0.006, "vega": 0.215, "theta": -0.0467, "rho": -0.1042, "theo": 6.0908, "change": -0.775, "open": 6.3, "high": 6.36, "low": 6.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -11.2727, "prev_day_close": 6.875}, {"option": "PLTR261218C00105000", "bid": 29.95, "bid_size": 10.0, "ask": 31.15, "ask_size": 1.0, "iv": 0.605, "open_interest": 4223.0, "volume": 15.0, "delta": 0.7668, "gamma": 0.0066, "vega": 0.2369, "theta": -0.0482, "rho": 0.2538, "theo": 30.3249, "change": 1.875, "open": 29.0, "high": 30.55, "low": 29.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 6.66667, "prev_day_close": 28.125}, {"option": "PLTR261218P00105000", "bid": 7.6, "bid_size": 14.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.5968, "open_interest": 4294.0, "volume": 104.0, "delta": -0.2366, "gamma": 0.0068, "vega": 0.2384, "theta": -0.0515, "rho": -0.1239, "theo": 7.6688, "change": -0.885, "open": 7.67, "high": 7.92, "low": 7.55, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -10.3207, "prev_day_close": 8.57499980926514}, {"option": "PLTR261218C00110000", "bid": 26.8, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.5939, "open_interest": 2673.0, "volume": 63.0, "delta": 0.7266, "gamma": 0.0073, "vega": 0.2573, "theta": -0.0528, "rho": 0.2462, "theo": 27.2223, "change": 2.085, "open": 27.37, "high": 27.53, "low": 26.61, "tick": "down", "last_trade_price": 27.21, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 8.29851, "prev_day_close": 25.125}, {"option": "PLTR261218P00110000", "bid": 9.4, "bid_size": 31.0, "ask": 9.65, "ask_size": 36.0, "iv": 0.5936, "open_interest": 14857.0, "volume": 87.0, "delta": -0.2775, "gamma": 0.0074, "vega": 0.2584, "theta": -0.0558, "rho": -0.1444, "theo": 9.5033, "change": -1.05, "open": 9.7, "high": 10.0, "low": 9.39, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -9.9526, "prev_day_close": 10.5499997138977}, {"option": "PLTR261218C00115000", "bid": 24.1, "bid_size": 13.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.5974, "open_interest": 1559.0, "volume": 29.0, "delta": 0.6848, "gamma": 0.0078, "vega": 0.2747, "theta": -0.0567, "rho": 0.2368, "theo": 24.3762, "change": 1.925, "open": 23.35, "high": 24.63, "low": 23.35, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 8.58417, "prev_day_close": 22.4249992370605}, {"option": "PLTR261218P00115000", "bid": 11.5, "bid_size": 38.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.593, "open_interest": 2872.0, "volume": 111.0, "delta": -0.3202, "gamma": 0.0079, "vega": 0.2757, "theta": -0.0594, "rho": -0.1656, "theo": 11.5995, "change": -1.125, "open": 11.7, "high": 12.05, "low": 11.4, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -8.80626, "prev_day_close": 12.7749996185303}, {"option": "PLTR261218C00120000", "bid": 21.4, "bid_size": 1.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.5909, "open_interest": 2752.0, "volume": 90.0, "delta": 0.6423, "gamma": 0.0082, "vega": 0.2885, "theta": -0.0599, "rho": 0.2261, "theo": 21.7829, "change": 1.825, "open": 22.45, "high": 22.5, "low": 20.8, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T15:53:31", "percent_change": 9.15935, "prev_day_close": 19.9249992370605}, {"option": "PLTR261218P00120000", "bid": 13.85, "bid_size": 27.0, "ask": 14.1, "ask_size": 43.0, "iv": 0.5911, "open_interest": 7850.0, "volume": 105.0, "delta": -0.3638, "gamma": 0.0084, "vega": 0.2892, "theta": -0.0623, "rho": -0.1866, "theo": 13.9533, "change": -1.275, "open": 13.88, "high": 14.55, "low": 13.65, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-03T15:54:18", "percent_change": -8.37439, "prev_day_close": 15.2250003814697}, {"option": "PLTR261218C00125000", "bid": 19.25, "bid_size": 31.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.5899, "open_interest": 1791.0, "volume": 273.0, "delta": 0.5996, "gamma": 0.0085, "vega": 0.2985, "theta": -0.0624, "rho": 0.2144, "theo": 19.4321, "change": 1.725, "open": 19.0, "high": 20.0, "low": 18.25, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 9.75955, "prev_day_close": 17.6749992370605}, {"option": "PLTR261218P00125000", "bid": 16.4, "bid_size": 32.0, "ask": 16.7, "ask_size": 30.0, "iv": 0.59, "open_interest": 2702.0, "volume": 217.0, "delta": -0.4075, "gamma": 0.0087, "vega": 0.2988, "theta": -0.0644, "rho": -0.2072, "theo": 16.555, "change": -1.55, "open": 16.63, "high": 17.0, "low": 16.18, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -8.6351, "prev_day_close": 17.9499998092651}, {"option": "PLTR261218C00130000", "bid": 17.15, "bid_size": 44.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.5901, "open_interest": 4887.0, "volume": 342.0, "delta": 0.5575, "gamma": 0.0086, "vega": 0.3049, "theta": -0.064, "rho": 0.202, "theo": 17.3071, "change": 1.65, "open": 16.45, "high": 17.83, "low": 16.45, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 10.5431, "prev_day_close": 15.6500000953674}, {"option": "PLTR261218P00130000", "bid": 19.25, "bid_size": 7.0, "ask": 19.6, "ask_size": 36.0, "iv": 0.5916, "open_interest": 9361.0, "volume": 119.0, "delta": -0.4508, "gamma": 0.0089, "vega": 0.3045, "theta": -0.0658, "rho": -0.2271, "theo": 19.3888, "change": -1.58, "open": 19.7, "high": 19.8, "low": 18.92, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-08-03T15:53:28", "percent_change": -7.55981, "prev_day_close": 20.8999996185303}, {"option": "PLTR261218C00135000", "bid": 15.2, "bid_size": 32.0, "ask": 15.55, "ask_size": 24.0, "iv": 0.5902, "open_interest": 1655.0, "volume": 395.0, "delta": 0.5164, "gamma": 0.0087, "vega": 0.3078, "theta": -0.0648, "rho": 0.1896, "theo": 15.392, "change": 1.45, "open": 15.15, "high": 15.87, "low": 14.47, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:54:12", "percent_change": 10.4693, "prev_day_close": 13.8499999046326}, {"option": "PLTR261218P00135000", "bid": 22.25, "bid_size": 13.0, "ask": 22.65, "ask_size": 18.0, "iv": 0.5912, "open_interest": 4716.0, "volume": 99.0, "delta": -0.4932, "gamma": 0.009, "vega": 0.3066, "theta": -0.0664, "rho": -0.2454, "theo": 22.4376, "change": -1.875, "open": 22.34, "high": 22.85, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T15:48:46", "percent_change": -7.78817, "prev_day_close": 24.0750007629395}, {"option": "PLTR261218C00140000", "bid": 13.5, "bid_size": 24.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.5915, "open_interest": 4646.0, "volume": 211.0, "delta": 0.4768, "gamma": 0.0087, "vega": 0.3074, "theta": -0.065, "rho": 0.1768, "theo": 13.6709, "change": 1.45, "open": 13.78, "high": 13.88, "low": 13.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 11.8367, "prev_day_close": 12.25}, {"option": "PLTR261218P00140000", "bid": 25.5, "bid_size": 30.0, "ask": 25.85, "ask_size": 30.0, "iv": 0.5917, "open_interest": 4668.0, "volume": 57.0, "delta": -0.5343, "gamma": 0.009, "vega": 0.3051, "theta": -0.0662, "rho": -0.261, "theo": 25.6882, "change": -1.675, "open": 25.8, "high": 26.35, "low": 25.6, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -6.10756, "prev_day_close": 27.4249992370605}, {"option": "PLTR261218C00145000", "bid": 11.95, "bid_size": 38.0, "ask": 12.25, "ask_size": 54.0, "iv": 0.591, "open_interest": 1807.0, "volume": 88.0, "delta": 0.4388, "gamma": 0.0086, "vega": 0.3043, "theta": -0.0645, "rho": 0.1645, "theo": 12.128, "change": 1.25, "open": 12.0, "high": 12.45, "low": 11.53, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 11.5741, "prev_day_close": 10.7999997138977}, {"option": "PLTR261218P00145000", "bid": 28.9, "bid_size": 24.0, "ask": 29.35, "ask_size": 16.0, "iv": 0.592, "open_interest": 6941.0, "volume": 4.0, "delta": -0.5738, "gamma": 0.009, "vega": 0.3006, "theta": -0.0655, "rho": -0.2748, "theo": 29.1225, "change": -1.7, "open": 29.7, "high": 29.7, "low": 29.3, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:37:36", "percent_change": -5.48387, "prev_day_close": 31.0}, {"option": "PLTR261218C00150000", "bid": 10.6, "bid_size": 32.0, "ask": 10.85, "ask_size": 23.0, "iv": 0.5918, "open_interest": 3526.0, "volume": 713.0, "delta": 0.4028, "gamma": 0.0084, "vega": 0.2987, "theta": -0.0635, "rho": 0.1522, "theo": 10.7504, "change": 1.175, "open": 10.7, "high": 10.95, "low": 10.05, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 12.336, "prev_day_close": 9.52499961853027}, {"option": "PLTR261218P00150000", "bid": 32.35, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.5959, "open_interest": 4848.0, "volume": 10.0, "delta": -0.6115, "gamma": 0.0088, "vega": 0.2935, "theta": -0.0642, "rho": -0.2864, "theo": 32.7298, "change": -2.09, "open": 32.27, "high": 33.32, "low": 32.27, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-08-03T15:52:16", "percent_change": -6.02305, "prev_day_close": 34.6999988555908}, {"option": "PLTR261218C00155000", "bid": 9.35, "bid_size": 53.0, "ask": 9.65, "ask_size": 33.0, "iv": 0.5927, "open_interest": 1266.0, "volume": 92.0, "delta": 0.3689, "gamma": 0.0082, "vega": 0.2912, "theta": -0.062, "rho": 0.1406, "theo": 9.5231, "change": 1.04, "open": 9.37, "high": 9.6, "low": 8.98, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 12.381, "prev_day_close": 8.40000009536743}, {"option": "PLTR261218P00155000", "bid": 36.1, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.5973, "open_interest": 1509.0, "volume": 5.0, "delta": -0.6472, "gamma": 0.0086, "vega": 0.284, "theta": -0.0625, "rho": -0.2968, "theo": 36.4934, "change": -1.55, "open": 36.5, "high": 37.05, "low": 36.5, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-08-03T11:04:24", "percent_change": -4.01554, "prev_day_close": 38.6000003814697}, {"option": "PLTR261218C00160000", "bid": 8.25, "bid_size": 33.0, "ask": 8.55, "ask_size": 29.0, "iv": 0.5933, "open_interest": 2676.0, "volume": 312.0, "delta": 0.3371, "gamma": 0.0079, "vega": 0.2818, "theta": -0.0602, "rho": 0.1293, "theo": 8.4343, "change": 0.975, "open": 6.8, "high": 8.65, "low": 6.8, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:57:21", "percent_change": 13.1313, "prev_day_close": 7.42499995231628}, {"option": "PLTR261218P00160000", "bid": 40.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.598, "open_interest": 1991.0, "volume": 2.0, "delta": -0.6807, "gamma": 0.0084, "vega": 0.2726, "theta": -0.0604, "rho": -0.3031, "theo": 40.4032, "change": -2.025, "open": 40.6, "high": 40.6, "low": 40.6, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -4.75073, "prev_day_close": 42.625}, {"option": "PLTR261218C00165000", "bid": 7.25, "bid_size": 51.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.594, "open_interest": 1999.0, "volume": 198.0, "delta": 0.3076, "gamma": 0.0076, "vega": 0.2715, "theta": -0.058, "rho": 0.1188, "theo": 7.4702, "change": 0.95, "open": 7.25, "high": 7.6, "low": 6.99, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:22:02", "percent_change": 14.5038, "prev_day_close": 6.54999995231628}, {"option": "PLTR261218P00165000", "bid": 44.05, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.6007, "open_interest": 801.0, "volume": 3.0, "delta": -0.7122, "gamma": 0.0081, "vega": 0.2605, "theta": -0.0581, "rho": -0.3074, "theo": 44.4438, "change": -2.205, "open": 44.54, "high": 44.75, "low": 44.54, "tick": "down", "last_trade_price": 44.57, "last_trade_time": "2026-08-03T12:19:32", "percent_change": -4.71406, "prev_day_close": 46.7749996185303}, {"option": "PLTR261218C00170000", "bid": 6.45, "bid_size": 40.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.5952, "open_interest": 9663.0, "volume": 91.0, "delta": 0.2803, "gamma": 0.0073, "vega": 0.2599, "theta": -0.0557, "rho": 0.1087, "theo": 6.6196, "change": 0.875, "open": 6.37, "high": 6.7, "low": 6.2, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:53:40", "percent_change": 15.1515, "prev_day_close": 5.77499985694885}, {"option": "PLTR261218P00170000", "bid": 47.85, "bid_size": 1.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.6018, "open_interest": 801.0, "volume": 3.0, "delta": -0.7414, "gamma": 0.0078, "vega": 0.2462, "theta": -0.0555, "rho": -0.309, "theo": 48.6054, "change": -2.425, "open": 49.1, "high": 49.1, "low": 48.6, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-08-03T15:47:54", "percent_change": -4.75257, "prev_day_close": 51.0249996185303}, {"option": "PLTR261218C00175000", "bid": 5.7, "bid_size": 15.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.5976, "open_interest": 2012.0, "volume": 190.0, "delta": 0.2552, "gamma": 0.0069, "vega": 0.2481, "theta": -0.0533, "rho": 0.0996, "theo": 5.8705, "change": 0.73, "open": 5.8, "high": 6.0, "low": 5.47, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 14.3137, "prev_day_close": 5.09999990463257}, {"option": "PLTR261218P00175000", "bid": 52.1, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.6038, "open_interest": 904.0, "volume": 2.0, "delta": -0.7686, "gamma": 0.0075, "vega": 0.2314, "theta": -0.0529, "rho": -0.3108, "theo": 52.8757, "change": -2.18, "open": 53.22, "high": 53.22, "low": 53.22, "tick": "no_change", "last_trade_price": 53.22, "last_trade_time": "2026-08-03T15:56:25", "percent_change": -3.93502, "prev_day_close": 55.3999996185303}, {"option": "PLTR261218C00180000", "bid": 5.1, "bid_size": 38.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.5996, "open_interest": 3962.0, "volume": 325.0, "delta": 0.2322, "gamma": 0.0066, "vega": 0.2357, "theta": -0.0507, "rho": 0.091, "theo": 5.2118, "change": 0.725, "open": 5.1, "high": 5.25, "low": 4.9, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 16.0221, "prev_day_close": 4.52499985694885}, {"option": "PLTR261218P00180000", "bid": 56.35, "bid_size": 7.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.6063, "open_interest": 1622.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0072, "vega": 0.2162, "theta": -0.0501, "rho": -0.3054, "theo": 57.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-07-30T10:15:10", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "PLTR261218C00185000", "bid": 4.5, "bid_size": 18.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6028, "open_interest": 2379.0, "volume": 51.0, "delta": 0.2113, "gamma": 0.0062, "vega": 0.2234, "theta": -0.0482, "rho": 0.0831, "theo": 4.6343, "change": 0.625, "open": 4.73, "high": 4.77, "low": 4.3, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:47:24", "percent_change": 15.528, "prev_day_close": 4.02499997615814}, {"option": "PLTR261218P00185000", "bid": 60.1, "bid_size": 13.0, "ask": 63.7, "ask_size": 13.0, "iv": 0.6123, "open_interest": 403.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0069, "vega": 0.1996, "theta": -0.0473, "rho": -0.2961, "theo": 61.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-07-30T10:15:36", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "PLTR261218C00190000", "bid": 4.05, "bid_size": 18.0, "ask": 4.25, "ask_size": 19.0, "iv": 0.6053, "open_interest": 2162.0, "volume": 267.0, "delta": 0.1923, "gamma": 0.0058, "vega": 0.2113, "theta": -0.0457, "rho": 0.0759, "theo": 4.1274, "change": 0.525, "open": 3.92, "high": 4.18, "low": 3.85, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 14.6853, "prev_day_close": 3.57500004768372}, {"option": "PLTR261218P00190000", "bid": 64.6, "bid_size": 1.0, "ask": 68.55, "ask_size": 1.0, "iv": 0.6228, "open_interest": 241.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0066, "vega": 0.1844, "theta": -0.0446, "rho": -0.2903, "theo": 66.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2026-07-30T10:15:37", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "PLTR261218C00195000", "bid": 3.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.6061, "open_interest": 1329.0, "volume": 296.0, "delta": 0.1751, "gamma": 0.0055, "vega": 0.1991, "theta": -0.0432, "rho": 0.0693, "theo": 3.6838, "change": 0.525, "open": 3.69, "high": 3.7, "low": 3.43, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:30:37", "percent_change": 16.5354, "prev_day_close": 3.17499995231628}, {"option": "PLTR261218P00195000", "bid": 69.2, "bid_size": 1.0, "ask": 73.25, "ask_size": 1.0, "iv": 0.6297, "open_interest": 174.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0062, "vega": 0.1691, "theta": -0.0419, "rho": -0.2811, "theo": 70.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.85, "last_trade_time": "2026-07-30T10:17:49", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "PLTR261218C00200000", "bid": 3.2, "bid_size": 40.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.6093, "open_interest": 6077.0, "volume": 774.0, "delta": 0.1596, "gamma": 0.0051, "vega": 0.1877, "theta": -0.0408, "rho": 0.0634, "theo": 3.2953, "change": 0.44, "open": 3.18, "high": 3.35, "low": 3.05, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 15.5477, "prev_day_close": 2.83000004291534}, {"option": "PLTR261218P00200000", "bid": 74.2, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.6199, "open_interest": 1033.0, "volume": 10.0, "delta": -0.8748, "gamma": 0.0059, "vega": 0.152, "theta": -0.0393, "rho": -0.2633, "theo": 75.4861, "change": -2.66, "open": 76.3, "high": 76.3, "low": 75.55, "tick": "up", "last_trade_price": 75.74, "last_trade_time": "2026-08-03T15:47:27", "percent_change": -3.39285, "prev_day_close": 78.3999977111816}, {"option": "PLTR261218C00210000", "bid": 2.56, "bid_size": 34.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.6147, "open_interest": 2550.0, "volume": 57.0, "delta": 0.133, "gamma": 0.0045, "vega": 0.166, "theta": -0.0364, "rho": 0.0529, "theo": 2.6567, "change": 0.42, "open": 2.64, "high": 2.69, "low": 2.47, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 18.5022, "prev_day_close": 2.26999998092651}, {"option": "PLTR261218P00210000", "bid": 83.4, "bid_size": 1.0, "ask": 87.5, "ask_size": 5.0, "iv": 0.6521, "open_interest": 300.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0054, "vega": 0.1242, "theta": -0.0343, "rho": -0.2381, "theo": 84.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.1, "last_trade_time": "2026-07-30T11:57:02", "percent_change": 0.0, "prev_day_close": 87.9750022888184}, {"option": "PLTR261218C00220000", "bid": 2.11, "bid_size": 36.0, "ask": 2.33, "ask_size": 33.0, "iv": 0.625, "open_interest": 2084.0, "volume": 29.0, "delta": 0.1115, "gamma": 0.0039, "vega": 0.1468, "theta": -0.0324, "rho": 0.0446, "theo": 2.1659, "change": 0.305, "open": 2.0, "high": 2.16, "low": 2.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 16.4421, "prev_day_close": 1.85499995946884}, {"option": "PLTR261218P00220000", "bid": 92.8, "bid_size": 1.0, "ask": 97.05, "ask_size": 1.0, "iv": 0.6536, "open_interest": 104.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0049, "vega": 0.0946, "theta": -0.0307, "rho": -0.1886, "theo": 94.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.4, "last_trade_time": "2026-07-30T12:16:08", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "PLTR261218C00230000", "bid": 1.7, "bid_size": 16.0, "ask": 1.86, "ask_size": 21.0, "iv": 0.6278, "open_interest": 2585.0, "volume": 82.0, "delta": 0.0942, "gamma": 0.0034, "vega": 0.1298, "theta": -0.029, "rho": 0.0377, "theo": 1.7871, "change": 0.24, "open": 1.8, "high": 1.8, "low": 1.69, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:00:42", "percent_change": 15.894, "prev_day_close": 1.50999999046326}, {"option": "PLTR261218P00230000", "bid": 102.8, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.6859, "open_interest": 27.0, "volume": 2.0, "delta": -0.9535, "gamma": 0.0045, "vega": 0.0698, "theta": -0.0279, "rho": -0.1446, "theo": 104.3527, "change": -1.925, "open": 105.5, "high": 105.55, "low": 105.5, "tick": "up", "last_trade_price": 105.55, "last_trade_time": "2026-08-03T10:51:45", "percent_change": -1.79111, "prev_day_close": 107.474998474121}, {"option": "PLTR261218C00240000", "bid": 1.41, "bid_size": 32.0, "ask": 1.56, "ask_size": 33.0, "iv": 0.6354, "open_interest": 1724.0, "volume": 25.0, "delta": 0.0802, "gamma": 0.003, "vega": 0.1152, "theta": -0.0259, "rho": 0.0322, "theo": 1.4925, "change": 0.185, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T13:43:20", "percent_change": 14.741, "prev_day_close": 1.25499999523163}, {"option": "PLTR261218P00240000", "bid": 112.5, "bid_size": 1.0, "ask": 116.65, "ask_size": 1.0, "iv": 0.6933, "open_interest": 44.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.004, "vega": 0.0439, "theta": -0.0225, "rho": -0.0997, "theo": 114.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.65, "last_trade_time": "2026-07-30T09:45:17", "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "PLTR261218C00250000", "bid": 1.21, "bid_size": 39.0, "ask": 1.32, "ask_size": 39.0, "iv": 0.6445, "open_interest": 1697.0, "volume": 476.0, "delta": 0.0689, "gamma": 0.0026, "vega": 0.1025, "theta": -0.0233, "rho": 0.0276, "theo": 1.2621, "change": 0.205, "open": 1.19, "high": 1.27, "low": 1.15, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T15:51:00", "percent_change": 19.4313, "prev_day_close": 1.05500000715256}, {"option": "PLTR261218P00250000", "bid": 122.4, "bid_size": 1.0, "ask": 126.55, "ask_size": 6.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0031, "vega": 0.0266, "theta": -0.0202, "rho": -0.0565, "theo": 124.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.91, "last_trade_time": "2026-05-29T15:34:51", "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "PLTR261218C00260000", "bid": 1.07, "bid_size": 10.0, "ask": 1.13, "ask_size": 39.0, "iv": 0.655, "open_interest": 1937.0, "volume": 418.0, "delta": 0.0597, "gamma": 0.0023, "vega": 0.0918, "theta": -0.0211, "rho": 0.024, "theo": 1.0797, "change": 0.155, "open": 1.04, "high": 1.09, "low": 1.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:48:20", "percent_change": 17.3184, "prev_day_close": 0.895000010728836}, {"option": "PLTR261218P00260000", "bid": 132.45, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0017, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.1, "last_trade_time": "2026-06-01T09:44:07", "percent_change": 0.0, "prev_day_close": 137.275001525879}, {"option": "PLTR261218C00270000", "bid": 0.88, "bid_size": 47.0, "ask": 0.97, "ask_size": 39.0, "iv": 0.6605, "open_interest": 894.0, "volume": 4.0, "delta": 0.0522, "gamma": 0.0021, "vega": 0.0825, "theta": -0.0192, "rho": 0.0209, "theo": 0.9341, "change": 0.16, "open": 0.91, "high": 0.93, "low": 0.87, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:12:33", "percent_change": 20.7792, "prev_day_close": 0.770000010728836}, {"option": "PLTR261218P00270000", "bid": 142.3, "bid_size": 1.0, "ask": 146.45, "ask_size": 1.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0006, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.04, "last_trade_time": "2026-06-18T09:31:45", "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "PLTR261218C00280000", "bid": 0.79, "bid_size": 1.0, "ask": 0.86, "ask_size": 40.0, "iv": 0.6718, "open_interest": 7022.0, "volume": 183.0, "delta": 0.046, "gamma": 0.0018, "vega": 0.0746, "theta": -0.0176, "rho": 0.0185, "theo": 0.8167, "change": 0.105, "open": 0.78, "high": 0.79, "low": 0.75, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:43:23", "percent_change": 15.3285, "prev_day_close": 0.685000002384186}, {"option": "PLTR261218P00280000", "bid": 152.1, "bid_size": 1.0, "ask": 156.4, "ask_size": 1.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 154.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.62, "last_trade_time": "2026-02-03T14:02:26", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "PLTR261218C00290000", "bid": 0.68, "bid_size": 33.0, "ask": 0.76, "ask_size": 63.0, "iv": 0.6797, "open_interest": 2735.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0016, "vega": 0.0678, "theta": -0.0161, "rho": 0.0164, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-30T10:05:51", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PLTR261218P00290000", "bid": 162.1, "bid_size": 1.0, "ask": 166.3, "ask_size": 1.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 164.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.32, "last_trade_time": "2026-07-27T13:24:46", "percent_change": 0.0, "prev_day_close": 167.224998474121}, {"option": "PLTR261218C00300000", "bid": 0.58, "bid_size": 78.0, "ask": 0.68, "ask_size": 79.0, "iv": 0.687, "open_interest": 1513.0, "volume": 11.0, "delta": 0.0365, "gamma": 0.0015, "vega": 0.0618, "theta": -0.0149, "rho": 0.0146, "theo": 0.6416, "change": 0.085, "open": 0.67, "high": 0.67, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:02:51", "percent_change": 16.1905, "prev_day_close": 0.525000005960464}, {"option": "PLTR261218P00300000", "bid": 172.35, "bid_size": 1.0, "ask": 176.3, "ask_size": 1.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.13, "last_trade_time": "2026-04-22T10:43:33", "percent_change": 0.0, "prev_day_close": 177.200004577637}, {"option": "PLTR261218C00310000", "bid": 0.47, "bid_size": 28.0, "ask": 0.67, "ask_size": 24.0, "iv": 0.6971, "open_interest": 226.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0014, "vega": 0.0567, "theta": -0.0138, "rho": 0.0132, "theo": 0.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-30T10:54:22", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "PLTR261218P00310000", "bid": 182.35, "bid_size": 1.0, "ask": 186.45, "ask_size": 1.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.26, "last_trade_time": "2026-06-03T09:34:16", "percent_change": 0.0, "prev_day_close": 187.200004577637}, {"option": "PLTR261218C00320000", "bid": 0.45, "bid_size": 23.0, "ask": 0.57, "ask_size": 77.0, "iv": 0.7052, "open_interest": 437.0, "volume": 103.0, "delta": 0.0298, "gamma": 0.0012, "vega": 0.0523, "theta": -0.0129, "rho": 0.0119, "theo": 0.5199, "change": 0.08, "open": 0.5, "high": 0.52, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:52:03", "percent_change": 18.1818, "prev_day_close": 0.439999997615814}, {"option": "PLTR261218P00320000", "bid": 192.35, "bid_size": 1.0, "ask": 196.35, "ask_size": 1.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.87, "last_trade_time": "2026-04-06T14:49:01", "percent_change": 0.0, "prev_day_close": 197.224998474121}, {"option": "PLTR261218C00330000", "bid": 0.34, "bid_size": 64.0, "ask": 0.58, "ask_size": 85.0, "iv": 0.7135, "open_interest": 425.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0011, "vega": 0.0483, "theta": -0.0121, "rho": 0.0108, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-07-29T10:39:08", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "PLTR261218P00330000", "bid": 202.35, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 0.9173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.82, "last_trade_time": "2026-04-06T14:47:59", "percent_change": 0.0, "prev_day_close": 207.300003051758}, {"option": "PLTR261218C00340000", "bid": 0.32, "bid_size": 76.0, "ask": 0.54, "ask_size": 44.0, "iv": 0.7247, "open_interest": 180.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.001, "vega": 0.0448, "theta": -0.0113, "rho": 0.0099, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-07-24T10:11:07", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "PLTR261218P00340000", "bid": 212.1, "bid_size": 1.0, "ask": 216.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.0, "last_trade_time": "2026-03-23T09:31:24", "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "PLTR261218C00350000", "bid": 0.34, "bid_size": 10.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.7334, "open_interest": 981.0, "volume": 6.0, "delta": 0.0228, "gamma": 0.0009, "vega": 0.0417, "theta": -0.0106, "rho": 0.0091, "theo": 0.3965, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T14:48:16", "percent_change": 13.4328, "prev_day_close": 0.334999993443489}, {"option": "PLTR261218P00350000", "bid": 222.35, "bid_size": 1.0, "ask": 226.05, "ask_size": 1.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.2, "last_trade_time": "2026-01-07T10:49:10", "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "PLTR261218C00360000", "bid": 0.24, "bid_size": 53.0, "ask": 0.51, "ask_size": 125.0, "iv": 0.7448, "open_interest": 194.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0009, "vega": 0.039, "theta": -0.01, "rho": 0.0084, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-07-21T15:47:51", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PLTR261218P00360000", "bid": 232.35, "bid_size": 1.0, "ask": 236.05, "ask_size": 1.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.48, "last_trade_time": "2025-11-26T15:40:38", "percent_change": 0.0, "prev_day_close": 237.275001525879}, {"option": "PLTR261218C00370000", "bid": 0.24, "bid_size": 12.0, "ask": 0.44, "ask_size": 35.0, "iv": 0.7511, "open_interest": 421.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0008, "vega": 0.0366, "theta": -0.0095, "rho": 0.0078, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-28T10:09:10", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "PLTR261218P00370000", "bid": 242.05, "bid_size": 1.0, "ask": 246.4, "ask_size": 1.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.09, "last_trade_time": "2026-06-03T09:34:16", "percent_change": 0.0, "prev_day_close": 247.224998474121}, {"option": "PLTR261218C00380000", "bid": 0.26, "bid_size": 12.0, "ask": 0.39, "ask_size": 12.0, "iv": 0.762, "open_interest": 231.0, "volume": 5.0, "delta": 0.0181, "gamma": 0.0008, "vega": 0.0343, "theta": -0.009, "rho": 0.0072, "theo": 0.3144, "change": 0.125, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T12:37:03", "percent_change": 47.1698, "prev_day_close": 0.265000000596046}, {"option": "PLTR261218P00380000", "bid": 252.1, "bid_size": 1.0, "ask": 256.45, "ask_size": 1.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.8, "last_trade_time": "2025-11-20T15:15:06", "percent_change": 0.0, "prev_day_close": 257.299987792969}, {"option": "PLTR261218C00390000", "bid": 0.18, "bid_size": 22.0, "ask": 0.43, "ask_size": 50.0, "iv": 0.7706, "open_interest": 270.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0007, "vega": 0.0322, "theta": -0.0086, "rho": 0.0067, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-22T14:25:45", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "PLTR261218P00390000", "bid": 262.15, "bid_size": 1.0, "ask": 266.3, "ask_size": 1.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.3, "last_trade_time": "2025-11-18T15:44:33", "percent_change": 0.0, "prev_day_close": 267.299987792969}, {"option": "PLTR261218C00400000", "bid": 0.22, "bid_size": 14.0, "ask": 0.34, "ask_size": 27.0, "iv": 0.7767, "open_interest": 1009.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0081, "rho": 0.0062, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T09:47:08", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "PLTR261218P00400000", "bid": 272.05, "bid_size": 1.0, "ask": 276.35, "ask_size": 1.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.9, "last_trade_time": "2026-01-05T10:18:21", "percent_change": 0.0, "prev_day_close": 277.275009155273}, {"option": "PLTR261218C00410000", "bid": 0.19, "bid_size": 22.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.7779, "open_interest": 2125.0, "volume": 7.0, "delta": 0.0148, "gamma": 0.0006, "vega": 0.0287, "theta": -0.0078, "rho": 0.0058, "theo": 0.2565, "change": 0.035, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:34:05", "percent_change": 16.2791, "prev_day_close": 0.215000003576279}, {"option": "PLTR261218P00410000", "bid": 282.1, "bid_size": 1.0, "ask": 286.3, "ask_size": 1.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.39, "last_trade_time": "2026-06-02T15:31:47", "percent_change": 0.0, "prev_day_close": 287.150009155273}, {"option": "PLTR270115C00020000", "bid": 104.8, "bid_size": 1.0, "ask": 108.1, "ask_size": 1.0, "iv": 1.085, "open_interest": 1903.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.0891, "theo": 106.462, "change": 1.85, "open": 105.5, "high": 105.5, "low": 105.5, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-08-03T12:03:57", "percent_change": 1.78485, "prev_day_close": 103.650001525879}, {"option": "PLTR270115P00020000", "bid": 0.05, "bid_size": 12.0, "ask": 0.08, "ask_size": 2.0, "iv": 1.1015, "open_interest": 6843.0, "volume": 8.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0018, "rho": -0.0014, "theo": 0.0687, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:07:47", "percent_change": 9.09091, "prev_day_close": 0.0550000015646219}, {"option": "PLTR270115C00023000", "bid": 101.9, "bid_size": 1.0, "ask": 105.2, "ask_size": 1.0, "iv": 1.0655, "open_interest": 474.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0069, "theta": 0.0, "rho": 0.1023, "theo": 103.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.75, "last_trade_time": "2026-07-29T15:27:00", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "PLTR270115P00023000", "bid": 0.01, "bid_size": 7.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.0783, "open_interest": 546.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.007, "theta": -0.0021, "rho": -0.0018, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T10:24:32", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "PLTR270115C00025000", "bid": 100.0, "bid_size": 1.0, "ask": 103.25, "ask_size": 1.0, "iv": 1.0537, "open_interest": 1695.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.008, "theta": 0.0, "rho": 0.1111, "theo": 101.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.95, "last_trade_time": "2026-07-27T15:54:15", "percent_change": 0.0, "prev_day_close": 98.4499969482422}, {"option": "PLTR270115P00025000", "bid": 0.06, "bid_size": 10.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.0002, "open_interest": 4963.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.008, "theta": -0.0024, "rho": -0.0021, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:48:57", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "PLTR270115C00028000", "bid": 96.55, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0099, "theta": 0.0, "rho": 0.1241, "theo": 98.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.51, "last_trade_time": "2026-07-29T15:03:36", "percent_change": 0.0, "prev_day_close": 95.4249992370606}, {"option": "PLTR270115P00028000", "bid": 0.06, "bid_size": 5.0, "ask": 0.17, "ask_size": 16.0, "iv": 0.9672, "open_interest": 1447.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.01, "theta": -0.0028, "rho": -0.0027, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T14:44:16", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PLTR270115C00030000", "bid": 95.15, "bid_size": 1.0, "ask": 98.4, "ask_size": 1.0, "iv": 0.978, "open_interest": 1712.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0114, "theta": 0.0, "rho": 0.1327, "theo": 96.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-07-31T13:58:34", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "PLTR270115P00030000", "bid": 0.11, "bid_size": 2.0, "ask": 0.18, "ask_size": 18.0, "iv": 0.9522, "open_interest": 23522.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0031, "rho": -0.0031, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T14:55:52", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PLTR270115C00033000", "bid": 91.65, "bid_size": 1.0, "ask": 95.85, "ask_size": 1.0, "iv": 0.84, "open_interest": 292.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0139, "theta": 0.0, "rho": 0.1455, "theo": 93.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-07-20T13:13:32", "percent_change": 0.0, "prev_day_close": 90.5750007629394}, {"option": "PLTR270115P00033000", "bid": 0.09, "bid_size": 34.0, "ask": 0.24, "ask_size": 34.0, "iv": 0.907, "open_interest": 1192.0, "volume": 5.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0037, "rho": -0.0039, "theo": 0.1664, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:34:37", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "PLTR270115C00035000", "bid": 90.25, "bid_size": 1.0, "ask": 93.55, "ask_size": 1.0, "iv": 0.8923, "open_interest": 978.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0158, "theta": 0.0, "rho": 0.1539, "theo": 91.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.88, "last_trade_time": "2026-07-31T15:17:57", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "PLTR270115P00035000", "bid": 0.13, "bid_size": 29.0, "ask": 0.26, "ask_size": 4.0, "iv": 0.8893, "open_interest": 4174.0, "volume": 2.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0041, "rho": -0.0045, "theo": 0.1903, "change": -0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T11:20:18", "percent_change": -5.26316, "prev_day_close": 0.189999997615814}, {"option": "PLTR270115C00037000", "bid": 88.3, "bid_size": 1.0, "ask": 91.65, "ask_size": 1.0, "iv": 0.8752, "open_interest": 2385.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0179, "theta": 0.0, "rho": 0.1623, "theo": 89.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-07-31T14:17:11", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "PLTR270115P00037000", "bid": 0.14, "bid_size": 16.0, "ask": 0.27, "ask_size": 38.0, "iv": 0.8589, "open_interest": 1326.0, "volume": 1.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.018, "theta": -0.0045, "rho": -0.0051, "theo": 0.2172, "change": -0.01, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:40:39", "percent_change": -4.54545, "prev_day_close": 0.219999998807907}, {"option": "PLTR270115C00040000", "bid": 85.45, "bid_size": 1.0, "ask": 88.75, "ask_size": 1.0, "iv": 0.8532, "open_interest": 10421.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0215, "theta": 0.0, "rho": 0.1747, "theo": 87.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.98, "last_trade_time": "2026-07-31T09:46:53", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "PLTR270115P00040000", "bid": 0.19, "bid_size": 18.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.8359, "open_interest": 3617.0, "volume": 1.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0053, "rho": -0.0063, "theo": 0.2636, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T12:07:01", "percent_change": -3.7037, "prev_day_close": 0.269999995827675}, {"option": "PLTR270115C00042000", "bid": 83.55, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.8336, "open_interest": 973.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0241, "theta": 0.0, "rho": 0.1828, "theo": 85.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-07-16T15:36:31", "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "PLTR270115P00042000", "bid": 0.26, "bid_size": 55.0, "ask": 0.35, "ask_size": 155.0, "iv": 0.8224, "open_interest": 2825.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0242, "theta": -0.0058, "rho": -0.0072, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-28T15:41:45", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PLTR270115C00045000", "bid": 80.65, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.7993, "open_interest": 1663.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0286, "theta": 0.0, "rho": 0.1948, "theo": 82.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.64, "last_trade_time": "2026-07-22T14:49:16", "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "PLTR270115P00045000", "bid": 0.32, "bid_size": 43.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.7956, "open_interest": 7128.0, "volume": 4.0, "delta": -0.0131, "gamma": 0.0005, "vega": 0.0288, "theta": -0.0067, "rho": -0.0087, "theo": 0.3591, "change": -0.03, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:15:26", "percent_change": -7.89474, "prev_day_close": 0.379999995231628}, {"option": "PLTR270115C00047000", "bid": 78.75, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.7876, "open_interest": 682.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0318, "theta": 0.0, "rho": 0.2026, "theo": 80.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.98, "last_trade_time": "2026-07-29T15:35:44", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "PLTR270115P00047000", "bid": 0.36, "bid_size": 57.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.7795, "open_interest": 2990.0, "volume": 4.0, "delta": -0.0148, "gamma": 0.0006, "vega": 0.032, "theta": -0.0073, "rho": -0.0098, "theo": 0.405, "change": -0.055, "open": 0.39, "high": 0.39, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T13:15:26", "percent_change": -12.9412, "prev_day_close": 0.424999997019768}, {"option": "PLTR270115C00050000", "bid": 75.9, "bid_size": 1.0, "ask": 79.15, "ask_size": 1.0, "iv": 0.7674, "open_interest": 3139.0, "volume": 5.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.0372, "theta": 0.0, "rho": 0.2142, "theo": 77.4879, "change": 3.25, "open": 77.6, "high": 77.6, "low": 77.6, "tick": "no_change", "last_trade_price": 77.6, "last_trade_time": "2026-08-03T15:48:29", "percent_change": 4.37122, "prev_day_close": 74.3499984741211}, {"option": "PLTR270115P00050000", "bid": 0.48, "bid_size": 60.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.7594, "open_interest": 57505.0, "volume": 35.0, "delta": -0.0178, "gamma": 0.0007, "vega": 0.0374, "theta": -0.0083, "rho": -0.0117, "theo": 0.482, "change": -0.035, "open": 0.49, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:51:35", "percent_change": -6.79611, "prev_day_close": 0.514999985694885}, {"option": "PLTR270115C00055000", "bid": 71.15, "bid_size": 1.0, "ask": 74.35, "ask_size": 1.0, "iv": 0.7244, "open_interest": 1811.0, "volume": 5.0, "delta": 0.9772, "gamma": 0.0009, "vega": 0.0476, "theta": -0.0003, "rho": 0.2327, "theo": 72.7461, "change": 2.44, "open": 72.24, "high": 72.24, "low": 72.24, "tick": "no_change", "last_trade_price": 72.24, "last_trade_time": "2026-08-03T10:45:51", "percent_change": 3.4957, "prev_day_close": 69.7999992370606}, {"option": "PLTR270115P00055000", "bid": 0.57, "bid_size": 25.0, "ask": 0.69, "ask_size": 113.0, "iv": 0.7218, "open_interest": 3522.0, "volume": 1.0, "delta": -0.0238, "gamma": 0.0009, "vega": 0.0478, "theta": -0.0102, "rho": -0.0156, "theo": 0.6385, "change": -0.02, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T12:10:21", "percent_change": -2.89855, "prev_day_close": 0.690000027418136}, {"option": "PLTR270115C00057500", "bid": 68.1, "bid_size": 1.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.6569, "open_interest": 98.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.001, "vega": 0.0535, "theta": -0.0016, "rho": 0.2415, "theo": 70.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-07-30T13:31:24", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "PLTR270115P00057500", "bid": 0.67, "bid_size": 41.0, "ask": 0.76, "ask_size": 42.0, "iv": 0.7046, "open_interest": 869.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.001, "vega": 0.0538, "theta": -0.0112, "rho": -0.018, "theo": 0.733, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:13:51", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "PLTR270115C00060000", "bid": 66.5, "bid_size": 1.0, "ask": 69.65, "ask_size": 1.0, "iv": 0.6979, "open_interest": 5443.0, "volume": 3.0, "delta": 0.9696, "gamma": 0.0012, "vega": 0.06, "theta": -0.0031, "rho": 0.25, "theo": 68.0492, "change": 2.365, "open": 67.44, "high": 67.44, "low": 67.44, "tick": "up", "last_trade_price": 67.44, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 3.63427, "prev_day_close": 65.0749969482422}, {"option": "PLTR270115P00060000", "bid": 0.8, "bid_size": 1.0, "ask": 0.88, "ask_size": 64.0, "iv": 0.6935, "open_interest": 5779.0, "volume": 19.0, "delta": -0.0315, "gamma": 0.0012, "vega": 0.0605, "theta": -0.0123, "rho": -0.0206, "theo": 0.8403, "change": -0.105, "open": 0.83, "high": 0.88, "low": 0.81, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:25:24", "percent_change": -11.3513, "prev_day_close": 0.924999982118606}, {"option": "PLTR270115C00062500", "bid": 63.8, "bid_size": 1.0, "ask": 67.65, "ask_size": 1.0, "iv": 0.6803, "open_interest": 123.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0014, "vega": 0.0672, "theta": -0.0046, "rho": 0.2581, "theo": 65.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.99, "last_trade_time": "2026-07-30T09:55:54", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "PLTR270115P00062500", "bid": 0.9, "bid_size": 30.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.6779, "open_interest": 480.0, "volume": 35.0, "delta": -0.0361, "gamma": 0.0014, "vega": 0.0676, "theta": -0.0135, "rho": -0.0235, "theo": 0.9638, "change": -0.115, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T14:14:52", "percent_change": -10.7981, "prev_day_close": 1.06499999761581}, {"option": "PLTR270115C00065000", "bid": 61.9, "bid_size": 1.0, "ask": 64.95, "ask_size": 1.0, "iv": 0.6689, "open_interest": 1982.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0016, "vega": 0.0749, "theta": -0.0062, "rho": 0.2658, "theo": 63.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-07-29T13:32:51", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "PLTR270115P00065000", "bid": 1.04, "bid_size": 54.0, "ask": 1.14, "ask_size": 53.0, "iv": 0.6654, "open_interest": 2384.0, "volume": 14.0, "delta": -0.0413, "gamma": 0.0016, "vega": 0.0753, "theta": -0.0148, "rho": -0.0269, "theo": 1.1056, "change": -0.12, "open": 1.14, "high": 1.14, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:05:39", "percent_change": -9.83606, "prev_day_close": 1.21999996900558}, {"option": "PLTR270115C00067500", "bid": 58.95, "bid_size": 2.0, "ask": 63.05, "ask_size": 1.0, "iv": 0.6401, "open_interest": 337.0, "volume": 1.0, "delta": 0.9541, "gamma": 0.0018, "vega": 0.0834, "theta": -0.008, "rho": 0.273, "theo": 61.1275, "change": 2.925, "open": 60.95, "high": 60.95, "low": 60.95, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-08-03T15:37:34", "percent_change": 5.04093, "prev_day_close": 58.0249996185303}, {"option": "PLTR270115P00067500", "bid": 1.21, "bid_size": 43.0, "ask": 1.31, "ask_size": 64.0, "iv": 0.6551, "open_interest": 1376.0, "volume": 1.0, "delta": -0.0472, "gamma": 0.0018, "vega": 0.084, "theta": -0.0163, "rho": -0.0306, "theo": 1.2682, "change": -0.11, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T11:01:12", "percent_change": -7.74648, "prev_day_close": 1.4200000166893}, {"option": "PLTR270115C00070000", "bid": 57.45, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.63, "open_interest": 1615.0, "volume": 76.0, "delta": 0.9475, "gamma": 0.002, "vega": 0.0926, "theta": -0.0098, "rho": 0.2797, "theo": 58.8656, "change": 2.905, "open": 58.4, "high": 58.98, "low": 58.4, "tick": "no_change", "last_trade_price": 58.93, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 5.18519, "prev_day_close": 56.0249996185303}, {"option": "PLTR270115P00070000", "bid": 1.39, "bid_size": 64.0, "ask": 1.5, "ask_size": 98.0, "iv": 0.6445, "open_interest": 4323.0, "volume": 99.0, "delta": -0.0538, "gamma": 0.002, "vega": 0.0932, "theta": -0.0178, "rho": -0.0348, "theo": 1.4572, "change": -0.135, "open": 1.42, "high": 1.52, "low": 1.42, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -8.25688, "prev_day_close": 1.63499999046326}, {"option": "PLTR270115C00072500", "bid": 55.2, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.6382, "open_interest": 547.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0022, "vega": 0.1025, "theta": -0.0118, "rho": 0.2857, "theo": 56.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-07-27T10:31:29", "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "PLTR270115P00072500", "bid": 1.6, "bid_size": 26.0, "ask": 1.73, "ask_size": 25.0, "iv": 0.6356, "open_interest": 2489.0, "volume": 4.0, "delta": -0.0613, "gamma": 0.0022, "vega": 0.1031, "theta": -0.0194, "rho": -0.0397, "theo": 1.6749, "change": -0.215, "open": 1.65, "high": 1.71, "low": 1.65, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T13:30:16", "percent_change": -11.3456, "prev_day_close": 1.89500004053116}, {"option": "PLTR270115C00075000", "bid": 53.0, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.63, "open_interest": 1458.0, "volume": 7.0, "delta": 0.9318, "gamma": 0.0025, "vega": 0.1132, "theta": -0.0139, "rho": 0.2911, "theo": 54.4325, "change": 3.115, "open": 54.3, "high": 54.69, "low": 54.3, "tick": "up", "last_trade_price": 54.69, "last_trade_time": "2026-08-03T15:52:24", "percent_change": 6.03975, "prev_day_close": 51.5750007629394}, {"option": "PLTR270115P00075000", "bid": 1.86, "bid_size": 37.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.6289, "open_interest": 4562.0, "volume": 9.0, "delta": -0.0697, "gamma": 0.0025, "vega": 0.1141, "theta": -0.0212, "rho": -0.0451, "theo": 1.9252, "change": -0.265, "open": 2.04, "high": 2.04, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T14:05:10", "percent_change": -12.0181, "prev_day_close": 2.20500004291534}, {"option": "PLTR270115C00077500", "bid": 50.0, "bid_size": 6.0, "ask": 54.05, "ask_size": 1.0, "iv": 0.601, "open_interest": 189.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0028, "vega": 0.1246, "theta": -0.016, "rho": 0.2957, "theo": 52.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.51, "last_trade_time": "2026-07-16T10:56:54", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "PLTR270115P00077500", "bid": 2.15, "bid_size": 97.0, "ask": 2.3, "ask_size": 92.0, "iv": 0.6222, "open_interest": 1208.0, "volume": 2.0, "delta": -0.079, "gamma": 0.0028, "vega": 0.1252, "theta": -0.0231, "rho": -0.051, "theo": 2.2139, "change": -0.34, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:27:22", "percent_change": -13.3858, "prev_day_close": 2.53999996185303}, {"option": "PLTR270115C00080000", "bid": 48.85, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.6172, "open_interest": 2757.0, "volume": 22.0, "delta": 0.9124, "gamma": 0.0031, "vega": 0.1364, "theta": -0.0183, "rho": 0.2997, "theo": 50.1461, "change": 2.675, "open": 50.0, "high": 51.0, "low": 48.75, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-03T15:56:28", "percent_change": 5.64644, "prev_day_close": 47.375}, {"option": "PLTR270115P00080000", "bid": 2.48, "bid_size": 20.0, "ask": 2.63, "ask_size": 17.0, "iv": 0.6156, "open_interest": 9340.0, "volume": 133.0, "delta": -0.0895, "gamma": 0.0031, "vega": 0.1375, "theta": -0.0252, "rho": -0.0576, "theo": 2.5475, "change": -0.345, "open": 2.85, "high": 2.85, "low": 2.51, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -11.8761, "prev_day_close": 2.90499997138977}, {"option": "PLTR270115C00082500", "bid": 46.7, "bid_size": 1.0, "ask": 49.45, "ask_size": 1.0, "iv": 0.6103, "open_interest": 616.0, "volume": 1.0, "delta": 0.9013, "gamma": 0.0034, "vega": 0.1489, "theta": -0.0207, "rho": 0.3028, "theo": 48.0664, "change": 2.575, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-08-03T13:24:19", "percent_change": 5.68119, "prev_day_close": 45.3250007629394}, {"option": "PLTR270115P00082500", "bid": 2.85, "bid_size": 79.0, "ask": 3.05, "ask_size": 140.0, "iv": 0.6116, "open_interest": 2751.0, "volume": 12.0, "delta": -0.1008, "gamma": 0.0034, "vega": 0.1503, "theta": -0.0272, "rho": -0.0651, "theo": 2.9212, "change": -0.385, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T14:58:06", "percent_change": -11.5789, "prev_day_close": 3.32500004768372}, {"option": "PLTR270115C00085000", "bid": 44.75, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.6076, "open_interest": 2808.0, "volume": 4.0, "delta": 0.8892, "gamma": 0.0037, "vega": 0.1617, "theta": -0.0232, "rho": 0.3051, "theo": 46.0332, "change": 2.45, "open": 46.99, "high": 46.99, "low": 45.8, "tick": "no_change", "last_trade_price": 45.8, "last_trade_time": "2026-08-03T15:38:50", "percent_change": 5.65167, "prev_day_close": 43.3500003814697}, {"option": "PLTR270115P00085000", "bid": 3.25, "bid_size": 33.0, "ask": 3.45, "ask_size": 41.0, "iv": 0.6054, "open_interest": 11686.0, "volume": 62.0, "delta": -0.1131, "gamma": 0.0038, "vega": 0.1628, "theta": -0.0294, "rho": -0.0727, "theo": 3.3424, "change": -0.495, "open": 3.75, "high": 3.75, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:49:36", "percent_change": -13.1126, "prev_day_close": 3.77499997615814}, {"option": "PLTR270115C00087500", "bid": 41.85, "bid_size": 1.0, "ask": 45.95, "ask_size": 1.0, "iv": 0.5924, "open_interest": 98.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.004, "vega": 0.1747, "theta": -0.0256, "rho": 0.3068, "theo": 44.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-07-31T11:21:02", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "PLTR270115P00087500", "bid": 3.7, "bid_size": 29.0, "ask": 3.95, "ask_size": 21.0, "iv": 0.6017, "open_interest": 8370.0, "volume": 2.0, "delta": -0.1263, "gamma": 0.0041, "vega": 0.176, "theta": -0.0316, "rho": -0.0813, "theo": 3.8117, "change": -0.575, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:48:46", "percent_change": -13.2948, "prev_day_close": 4.32500004768372}, {"option": "PLTR270115C00090000", "bid": 41.05, "bid_size": 1.0, "ask": 43.25, "ask_size": 1.0, "iv": 0.5993, "open_interest": 1698.0, "volume": 33.0, "delta": 0.8623, "gamma": 0.0044, "vega": 0.188, "theta": -0.0281, "rho": 0.3075, "theo": 42.1136, "change": 2.57, "open": 43.0, "high": 43.0, "low": 41.37, "tick": "no_change", "last_trade_price": 42.12, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 6.49811, "prev_day_close": 39.5499992370606}, {"option": "PLTR270115P00090000", "bid": 4.25, "bid_size": 34.0, "ask": 4.45, "ask_size": 32.0, "iv": 0.5982, "open_interest": 10862.0, "volume": 198.0, "delta": -0.1405, "gamma": 0.0044, "vega": 0.1896, "theta": -0.0338, "rho": -0.0902, "theo": 4.3333, "change": -0.53, "open": 4.4, "high": 4.6, "low": 4.26, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -10.8163, "prev_day_close": 4.90000009536743}, {"option": "PLTR270115C00092500", "bid": 39.25, "bid_size": 1.0, "ask": 41.35, "ask_size": 1.0, "iv": 0.5977, "open_interest": 699.0, "volume": 3.0, "delta": 0.8475, "gamma": 0.0047, "vega": 0.2011, "theta": -0.0306, "rho": 0.3076, "theo": 40.2313, "change": 2.275, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T10:41:31", "percent_change": 6.03048, "prev_day_close": 37.7250003814697}, {"option": "PLTR270115P00092500", "bid": 4.8, "bid_size": 13.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5938, "open_interest": 2584.0, "volume": 1.0, "delta": -0.1556, "gamma": 0.0048, "vega": 0.2024, "theta": -0.036, "rho": -0.0997, "theo": 4.9073, "change": -0.425, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T10:26:11", "percent_change": -7.69231, "prev_day_close": 5.52499985694885}, {"option": "PLTR270115C00095000", "bid": 37.4, "bid_size": 1.0, "ask": 39.45, "ask_size": 1.0, "iv": 0.5925, "open_interest": 1583.0, "volume": 10.0, "delta": 0.8319, "gamma": 0.005, "vega": 0.2141, "theta": -0.033, "rho": 0.307, "theo": 38.402, "change": 2.0, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:43:07", "percent_change": 5.55556, "prev_day_close": 36.0}, {"option": "PLTR270115P00095000", "bid": 5.45, "bid_size": 12.0, "ask": 5.65, "ask_size": 5.0, "iv": 0.5921, "open_interest": 4976.0, "volume": 45.0, "delta": -0.1714, "gamma": 0.0051, "vega": 0.2156, "theta": -0.0382, "rho": -0.1098, "theo": 5.5349, "change": -0.8, "open": 5.77, "high": 5.8, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:52:12", "percent_change": -12.9032, "prev_day_close": 6.20000004768372}, {"option": "PLTR270115C00097500", "bid": 34.6, "bid_size": 1.0, "ask": 38.55, "ask_size": 1.0, "iv": 0.5866, "open_interest": 93.0, "volume": 2.0, "delta": 0.8156, "gamma": 0.0053, "vega": 0.227, "theta": -0.0354, "rho": 0.3056, "theo": 36.6274, "change": 2.25, "open": 36.81, "high": 36.81, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:35:46", "percent_change": 6.56934, "prev_day_close": 34.25}, {"option": "PLTR270115P00097500", "bid": 6.1, "bid_size": 35.0, "ask": 6.35, "ask_size": 48.0, "iv": 0.5891, "open_interest": 3991.0, "volume": 31.0, "delta": -0.1881, "gamma": 0.0054, "vega": 0.2288, "theta": -0.0403, "rho": -0.12, "theo": 6.2198, "change": -0.75, "open": 6.45, "high": 6.45, "low": 6.1, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -10.7914, "prev_day_close": 6.95000004768372}, {"option": "PLTR270115C00100000", "bid": 34.05, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.5874, "open_interest": 9259.0, "volume": 127.0, "delta": 0.7986, "gamma": 0.0057, "vega": 0.2393, "theta": -0.0378, "rho": 0.3036, "theo": 34.9092, "change": 2.265, "open": 33.8, "high": 35.33, "low": 33.8, "tick": "no_change", "last_trade_price": 34.89, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 6.94253, "prev_day_close": 32.625}, {"option": "PLTR270115P00100000", "bid": 6.75, "bid_size": 21.0, "ask": 7.05, "ask_size": 1.0, "iv": 0.5847, "open_interest": 11373.0, "volume": 293.0, "delta": -0.2051, "gamma": 0.0058, "vega": 0.2406, "theta": -0.0424, "rho": -0.1308, "theo": 6.9496, "change": -0.8, "open": 7.15, "high": 7.4, "low": 6.82, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -10.3226, "prev_day_close": 7.75}, {"option": "PLTR270115C00105000", "bid": 31.3, "bid_size": 15.0, "ask": 32.45, "ask_size": 1.0, "iv": 0.5919, "open_interest": 8808.0, "volume": 57.0, "delta": 0.7628, "gamma": 0.0062, "vega": 0.2627, "theta": -0.0421, "rho": 0.2978, "theo": 31.6443, "change": 2.025, "open": 31.3, "high": 31.6, "low": 31.2, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 6.87023, "prev_day_close": 29.4750003814697}, {"option": "PLTR270115P00105000", "bid": 8.55, "bid_size": 8.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.5848, "open_interest": 15347.0, "volume": 125.0, "delta": -0.2416, "gamma": 0.0064, "vega": 0.2644, "theta": -0.0462, "rho": -0.1533, "theo": 8.6059, "change": -0.875, "open": 8.85, "high": 9.03, "low": 8.5, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -9.18635, "prev_day_close": 9.52500009536743}, {"option": "PLTR270115C00110000", "bid": 28.2, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.5816, "open_interest": 5959.0, "volume": 140.0, "delta": 0.7251, "gamma": 0.0068, "vega": 0.2834, "theta": -0.046, "rho": 0.2899, "theo": 28.6162, "change": 2.145, "open": 28.7, "high": 29.45, "low": 27.35, "tick": "up", "last_trade_price": 28.67, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 8.08671, "prev_day_close": 26.5249996185303}, {"option": "PLTR270115P00110000", "bid": 10.35, "bid_size": 61.0, "ask": 10.65, "ask_size": 12.0, "iv": 0.5804, "open_interest": 11821.0, "volume": 286.0, "delta": -0.2802, "gamma": 0.0069, "vega": 0.2849, "theta": -0.0497, "rho": -0.1771, "theo": 10.5018, "change": -0.985, "open": 10.55, "high": 10.92, "low": 10.3, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -8.54664, "prev_day_close": 11.5250000953674}, {"option": "PLTR270115C00115000", "bid": 25.45, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.5802, "open_interest": 7067.0, "volume": 31.0, "delta": 0.6862, "gamma": 0.0072, "vega": 0.3011, "theta": -0.0494, "rho": 0.2798, "theo": 25.8279, "change": 1.955, "open": 25.75, "high": 26.15, "low": 25.19, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 8.18848, "prev_day_close": 23.875}, {"option": "PLTR270115P00115000", "bid": 12.55, "bid_size": 16.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.5805, "open_interest": 5794.0, "volume": 491.0, "delta": -0.3201, "gamma": 0.0074, "vega": 0.3023, "theta": -0.0526, "rho": -0.2007, "theo": 12.645, "change": -1.125, "open": 12.92, "high": 13.1, "low": 12.6, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -8.13743, "prev_day_close": 13.8249998092651}, {"option": "PLTR270115C00120000", "bid": 22.9, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.5785, "open_interest": 12844.0, "volume": 877.0, "delta": 0.6466, "gamma": 0.0076, "vega": 0.3154, "theta": -0.0522, "rho": 0.2685, "theo": 23.275, "change": 1.785, "open": 23.22, "high": 24.0, "low": 22.5, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 8.33139, "prev_day_close": 21.4249992370605}, {"option": "PLTR270115P00120000", "bid": 14.95, "bid_size": 10.0, "ask": 15.25, "ask_size": 33.0, "iv": 0.58, "open_interest": 13838.0, "volume": 291.0, "delta": -0.3608, "gamma": 0.0078, "vega": 0.3164, "theta": -0.0549, "rho": -0.2248, "theo": 15.0289, "change": -1.245, "open": 15.15, "high": 15.65, "low": 14.85, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -7.62634, "prev_day_close": 16.3250007629395}, {"option": "PLTR270115C00125000", "bid": 20.7, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.5766, "open_interest": 8172.0, "volume": 2157.0, "delta": 0.6071, "gamma": 0.0078, "vega": 0.3261, "theta": -0.0544, "rho": 0.2562, "theo": 20.9487, "change": 1.75, "open": 20.55, "high": 21.47, "low": 20.2, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 9.11458, "prev_day_close": 19.1999998092651}, {"option": "PLTR270115P00125000", "bid": 17.55, "bid_size": 18.0, "ask": 17.85, "ask_size": 19.0, "iv": 0.579, "open_interest": 8449.0, "volume": 702.0, "delta": -0.4016, "gamma": 0.0081, "vega": 0.3265, "theta": -0.0567, "rho": -0.2479, "theo": 17.6448, "change": -1.325, "open": 18.0, "high": 18.34, "low": 17.37, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -6.96452, "prev_day_close": 19.0249996185303}, {"option": "PLTR270115C00130000", "bid": 18.85, "bid_size": 1.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.5778, "open_interest": 7269.0, "volume": 710.0, "delta": 0.568, "gamma": 0.008, "vega": 0.3333, "theta": -0.0559, "rho": 0.2429, "theo": 18.8336, "change": 1.675, "open": 18.8, "high": 19.4, "low": 18.04, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 9.75255, "prev_day_close": 17.1749992370605}, {"option": "PLTR270115P00130000", "bid": 20.3, "bid_size": 42.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.5779, "open_interest": 12874.0, "volume": 215.0, "delta": -0.442, "gamma": 0.0083, "vega": 0.3329, "theta": -0.0578, "rho": -0.2698, "theo": 20.4806, "change": -1.315, "open": 20.13, "high": 21.16, "low": 20.13, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -5.98407, "prev_day_close": 21.9750003814697}, {"option": "PLTR270115C00135000", "bid": 16.9, "bid_size": 1.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.5801, "open_interest": 3704.0, "volume": 143.0, "delta": 0.5298, "gamma": 0.0081, "vega": 0.3372, "theta": -0.0569, "rho": 0.2296, "theo": 16.9156, "change": 1.55, "open": 16.9, "high": 17.4, "low": 16.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 10.0977, "prev_day_close": 15.3499999046326}, {"option": "PLTR270115P00135000", "bid": 23.4, "bid_size": 4.0, "ask": 23.75, "ask_size": 15.0, "iv": 0.5793, "open_interest": 11082.0, "volume": 65.0, "delta": -0.4817, "gamma": 0.0084, "vega": 0.3359, "theta": -0.0584, "rho": -0.2897, "theo": 23.5173, "change": -1.62, "open": 23.89, "high": 24.0, "low": 23.53, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-08-03T15:46:37", "percent_change": -6.44135, "prev_day_close": 25.1499996185303}, {"option": "PLTR270115C00140000", "bid": 15.15, "bid_size": 1.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.5794, "open_interest": 5466.0, "volume": 255.0, "delta": 0.4928, "gamma": 0.0081, "vega": 0.338, "theta": -0.0573, "rho": 0.2158, "theo": 15.1789, "change": 1.525, "open": 15.0, "high": 15.59, "low": 14.35, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 11.1111, "prev_day_close": 13.7250003814697}, {"option": "PLTR270115P00140000", "bid": 26.55, "bid_size": 30.0, "ask": 27.0, "ask_size": 30.0, "iv": 0.5789, "open_interest": 6069.0, "volume": 10.0, "delta": -0.5202, "gamma": 0.0085, "vega": 0.3355, "theta": -0.0584, "rho": -0.3089, "theo": 26.7456, "change": -1.725, "open": 27.0, "high": 27.08, "low": 26.75, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -6.05795, "prev_day_close": 28.4750003814697}, {"option": "PLTR270115C00145000", "bid": 13.45, "bid_size": 22.0, "ask": 13.75, "ask_size": 19.0, "iv": 0.5782, "open_interest": 6195.0, "volume": 113.0, "delta": 0.4573, "gamma": 0.0081, "vega": 0.3361, "theta": -0.0572, "rho": 0.2024, "theo": 13.6104, "change": 1.35, "open": 13.24, "high": 13.93, "low": 13.05, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 11.0204, "prev_day_close": 12.25}, {"option": "PLTR270115P00145000", "bid": 29.95, "bid_size": 32.0, "ask": 30.45, "ask_size": 32.0, "iv": 0.5801, "open_interest": 3812.0, "volume": 3.0, "delta": -0.5575, "gamma": 0.0085, "vega": 0.332, "theta": -0.0579, "rho": -0.324, "theo": 30.1464, "change": -1.69, "open": 30.28, "high": 30.31, "low": 30.18, "tick": "up", "last_trade_price": 30.31, "last_trade_time": "2026-08-03T12:10:09", "percent_change": -5.28125, "prev_day_close": 32.0000009536743}, {"option": "PLTR270115C00150000", "bid": 12.1, "bid_size": 26.0, "ask": 12.35, "ask_size": 35.0, "iv": 0.58, "open_interest": 18760.0, "volume": 1687.0, "delta": 0.4233, "gamma": 0.008, "vega": 0.3317, "theta": -0.0566, "rho": 0.1889, "theo": 12.1965, "change": 1.245, "open": 11.83, "high": 12.55, "low": 11.3, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 11.3959, "prev_day_close": 10.9250001907349}, {"option": "PLTR270115P00150000", "bid": 33.55, "bid_size": 14.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.581, "open_interest": 6722.0, "volume": 11.0, "delta": -0.5933, "gamma": 0.0084, "vega": 0.3259, "theta": -0.057, "rho": -0.3392, "theo": 33.7122, "change": -1.925, "open": 33.32, "high": 34.25, "low": 33.32, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -5.39593, "prev_day_close": 35.6749992370606}, {"option": "PLTR270115C00155000", "bid": 10.75, "bid_size": 33.0, "ask": 11.05, "ask_size": 41.0, "iv": 0.579, "open_interest": 4731.0, "volume": 307.0, "delta": 0.3912, "gamma": 0.0078, "vega": 0.3254, "theta": -0.0557, "rho": 0.1762, "theo": 10.9258, "change": 1.13, "open": 11.02, "high": 11.05, "low": 10.4, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-08-03T15:54:12", "percent_change": 11.5897, "prev_day_close": 9.75}, {"option": "PLTR270115P00155000", "bid": 37.1, "bid_size": 1.0, "ask": 38.05, "ask_size": 1.0, "iv": 0.5845, "open_interest": 1778.0, "volume": 13.0, "delta": -0.6274, "gamma": 0.0083, "vega": 0.3174, "theta": -0.0557, "rho": -0.3501, "theo": 37.4259, "change": -2.25, "open": 37.42, "high": 37.75, "low": 37.25, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-08-03T15:49:31", "percent_change": -5.6962, "prev_day_close": 39.5}, {"option": "PLTR270115C00160000", "bid": 9.65, "bid_size": 39.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.5802, "open_interest": 13254.0, "volume": 253.0, "delta": 0.3608, "gamma": 0.0076, "vega": 0.3172, "theta": -0.0545, "rho": 0.1636, "theo": 9.7857, "change": 0.95, "open": 9.65, "high": 10.05, "low": 9.27, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 10.9195, "prev_day_close": 8.7000002861023}, {"option": "PLTR270115P00160000", "bid": 40.95, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.5853, "open_interest": 3257.0, "volume": 13.0, "delta": -0.6597, "gamma": 0.0081, "vega": 0.3063, "theta": -0.0541, "rho": -0.3583, "theo": 41.2809, "change": -2.355, "open": 41.75, "high": 41.93, "low": 41.12, "tick": "down", "last_trade_price": 41.12, "last_trade_time": "2026-08-03T15:21:16", "percent_change": -5.41691, "prev_day_close": 43.4750003814697}, {"option": "PLTR270115C00165000", "bid": 8.6, "bid_size": 32.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.5809, "open_interest": 7379.0, "volume": 202.0, "delta": 0.3324, "gamma": 0.0073, "vega": 0.3077, "theta": -0.053, "rho": 0.1518, "theo": 8.7664, "change": 0.925, "open": 8.65, "high": 8.75, "low": 8.32, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 11.8971, "prev_day_close": 7.77499985694885}, {"option": "PLTR270115P00165000", "bid": 44.9, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.5862, "open_interest": 1570.0, "volume": 3.0, "delta": -0.6902, "gamma": 0.0079, "vega": 0.2946, "theta": -0.0522, "rho": -0.3642, "theo": 45.2613, "change": -2.25, "open": 45.42, "high": 45.48, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-08-03T10:11:04", "percent_change": -4.73186, "prev_day_close": 47.5499992370606}, {"option": "PLTR270115C00170000", "bid": 7.7, "bid_size": 41.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.5823, "open_interest": 5325.0, "volume": 212.0, "delta": 0.3058, "gamma": 0.0071, "vega": 0.2972, "theta": -0.0513, "rho": 0.1405, "theo": 7.8557, "change": 0.9, "open": 7.77, "high": 8.0, "low": 7.45, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 12.9496, "prev_day_close": 6.95000004768372}, {"option": "PLTR270115P00170000", "bid": 49.0, "bid_size": 1.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.5884, "open_interest": 2092.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0077, "vega": 0.281, "theta": -0.0502, "rho": -0.3668, "theo": 49.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.25, "last_trade_time": "2026-07-29T13:18:19", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "PLTR270115C00175000", "bid": 6.95, "bid_size": 17.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.5848, "open_interest": 8240.0, "volume": 184.0, "delta": 0.2812, "gamma": 0.0068, "vega": 0.2858, "theta": -0.0494, "rho": 0.1298, "theo": 7.0452, "change": 0.86, "open": 6.8, "high": 7.26, "low": 6.65, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 13.871, "prev_day_close": 6.20000004768372}, {"option": "PLTR270115P00175000", "bid": 53.3, "bid_size": 4.0, "ask": 54.15, "ask_size": 20.0, "iv": 0.5897, "open_interest": 1214.0, "volume": 20.0, "delta": -0.7458, "gamma": 0.0074, "vega": 0.267, "theta": -0.048, "rho": -0.369, "theo": 53.566, "change": -1.95, "open": 54.1, "high": 54.1, "low": 54.1, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-08-03T15:43:08", "percent_change": -3.47904, "prev_day_close": 56.0499992370606}, {"option": "PLTR270115C00180000", "bid": 6.25, "bid_size": 33.0, "ask": 6.45, "ask_size": 25.0, "iv": 0.5861, "open_interest": 7032.0, "volume": 377.0, "delta": 0.2584, "gamma": 0.0065, "vega": 0.2742, "theta": -0.0475, "rho": 0.12, "theo": 6.3239, "change": 0.765, "open": 5.9, "high": 6.47, "low": 5.89, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 13.722, "prev_day_close": 5.57500004768372}, {"option": "PLTR270115P00180000", "bid": 57.55, "bid_size": 14.0, "ask": 58.95, "ask_size": 1.0, "iv": 0.6002, "open_interest": 3291.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0072, "vega": 0.2506, "theta": -0.0457, "rho": -0.3625, "theo": 57.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-07-31T13:09:56", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "PLTR270115C00185000", "bid": 5.6, "bid_size": 96.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.5873, "open_interest": 4183.0, "volume": 292.0, "delta": 0.2375, "gamma": 0.0062, "vega": 0.2619, "theta": -0.0455, "rho": 0.1106, "theo": 5.6832, "change": 0.7, "open": 5.2, "high": 5.84, "low": 5.2, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 14.0, "prev_day_close": 5.0}, {"option": "PLTR270115P00185000", "bid": 61.8, "bid_size": 7.0, "ask": 63.55, "ask_size": 1.0, "iv": 0.6042, "open_interest": 523.0, "volume": 1.0, "delta": -0.7942, "gamma": 0.0069, "vega": 0.2348, "theta": -0.0434, "rho": -0.3594, "theo": 62.2599, "change": -2.655, "open": 62.27, "high": 62.27, "low": 62.27, "tick": "up", "last_trade_price": 62.27, "last_trade_time": "2026-08-03T15:16:03", "percent_change": -4.08933, "prev_day_close": 64.9249992370606}, {"option": "PLTR270115C00190000", "bid": 5.15, "bid_size": 2.0, "ask": 5.25, "ask_size": 20.0, "iv": 0.5918, "open_interest": 5185.0, "volume": 122.0, "delta": 0.2182, "gamma": 0.0059, "vega": 0.2498, "theta": -0.0435, "rho": 0.102, "theo": 5.1153, "change": 0.625, "open": 4.9, "high": 5.15, "low": 4.8, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:56:24", "percent_change": 13.9665, "prev_day_close": 4.47500014305115}, {"option": "PLTR270115P00190000", "bid": 65.75, "bid_size": 1.0, "ask": 68.05, "ask_size": 1.0, "iv": 0.5963, "open_interest": 1558.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0067, "vega": 0.2195, "theta": -0.0411, "rho": -0.3505, "theo": 66.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.37, "last_trade_time": "2026-07-31T13:36:00", "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "PLTR270115C00195000", "bid": 4.5, "bid_size": 53.0, "ask": 4.75, "ask_size": 41.0, "iv": 0.5914, "open_interest": 2669.0, "volume": 145.0, "delta": 0.2003, "gamma": 0.0056, "vega": 0.2376, "theta": -0.0415, "rho": 0.094, "theo": 4.6007, "change": 0.575, "open": 4.36, "high": 4.75, "low": 4.35, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:57:07", "percent_change": 14.2857, "prev_day_close": 4.02499997615814}, {"option": "PLTR270115P00195000", "bid": 70.1, "bid_size": 1.0, "ask": 72.75, "ask_size": 1.0, "iv": 0.5981, "open_interest": 903.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0064, "vega": 0.2016, "theta": -0.0387, "rho": -0.3397, "theo": 71.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-27T14:05:36", "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "PLTR270115C00200000", "bid": 4.15, "bid_size": 15.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.594, "open_interest": 17938.0, "volume": 3814.0, "delta": 0.1845, "gamma": 0.0053, "vega": 0.2259, "theta": -0.0396, "rho": 0.0868, "theo": 4.1649, "change": 0.545, "open": 4.0, "high": 4.27, "low": 3.8, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 15.0345, "prev_day_close": 3.625}, {"option": "PLTR270115P00200000", "bid": 75.1, "bid_size": 14.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.611, "open_interest": 1911.0, "volume": 3.0, "delta": -0.8544, "gamma": 0.0061, "vega": 0.1862, "theta": -0.0364, "rho": -0.3272, "theo": 75.8731, "change": -2.9, "open": 75.9, "high": 75.9, "low": 75.85, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-08-03T15:54:59", "percent_change": -3.68254, "prev_day_close": 78.75}, {"option": "PLTR270115C00210000", "bid": 3.35, "bid_size": 41.0, "ask": 3.55, "ask_size": 41.0, "iv": 0.5987, "open_interest": 12367.0, "volume": 445.0, "delta": 0.1564, "gamma": 0.0047, "vega": 0.2035, "theta": -0.0358, "rho": 0.0741, "theo": 3.4189, "change": 0.465, "open": 3.35, "high": 3.45, "low": 3.2, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:56:06", "percent_change": 15.5779, "prev_day_close": 2.98500001430512}, {"option": "PLTR270115P00210000", "bid": 84.0, "bid_size": 1.0, "ask": 86.95, "ask_size": 1.0, "iv": 0.612, "open_interest": 599.0, "volume": 2.0, "delta": -0.8872, "gamma": 0.0056, "vega": 0.1531, "theta": -0.032, "rho": -0.2911, "theo": 85.244, "change": -1.825, "open": 86.4, "high": 86.4, "low": 86.4, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-08-03T10:48:51", "percent_change": -2.06857, "prev_day_close": 88.2249984741211}, {"option": "PLTR270115C00220000", "bid": 2.75, "bid_size": 12.0, "ask": 2.93, "ask_size": 16.0, "iv": 0.603, "open_interest": 4758.0, "volume": 63.0, "delta": 0.1331, "gamma": 0.0042, "vega": 0.1822, "theta": -0.0324, "rho": 0.0631, "theo": 2.8261, "change": 0.385, "open": 2.77, "high": 2.87, "low": 2.64, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:54:17", "percent_change": 15.6187, "prev_day_close": 2.4650000333786}, {"option": "PLTR270115P00220000", "bid": 93.2, "bid_size": 1.0, "ask": 97.3, "ask_size": 1.0, "iv": 0.6368, "open_interest": 300.0, "volume": 8.0, "delta": -0.9153, "gamma": 0.0052, "vega": 0.1221, "theta": -0.0276, "rho": -0.2542, "theo": 94.7937, "change": -2.675, "open": 95.8, "high": 96.05, "low": 95.2, "tick": "no_change", "last_trade_price": 95.2, "last_trade_time": "2026-08-03T13:29:35", "percent_change": -2.73308, "prev_day_close": 97.875}, {"option": "PLTR270115C00230000", "bid": 2.3, "bid_size": 18.0, "ask": 2.42, "ask_size": 1.0, "iv": 0.6082, "open_interest": 2757.0, "volume": 143.0, "delta": 0.114, "gamma": 0.0037, "vega": 0.1638, "theta": -0.0293, "rho": 0.0543, "theo": 2.3648, "change": 0.295, "open": 2.28, "high": 2.44, "low": 2.15, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 14.3552, "prev_day_close": 2.05499994754791}, {"option": "PLTR270115P00230000", "bid": 102.65, "bid_size": 2.0, "ask": 106.75, "ask_size": 1.0, "iv": 0.6304, "open_interest": 164.0, "volume": 10.0, "delta": -0.9395, "gamma": 0.005, "vega": 0.0949, "theta": -0.0224, "rho": -0.2135, "theo": 104.48, "change": -2.675, "open": 105.75, "high": 105.75, "low": 105.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T13:29:26", "percent_change": -2.48433, "prev_day_close": 107.674999237061}, {"option": "PLTR270115C00240000", "bid": 1.99, "bid_size": 7.0, "ask": 2.09, "ask_size": 39.0, "iv": 0.6175, "open_interest": 7808.0, "volume": 305.0, "delta": 0.0984, "gamma": 0.0033, "vega": 0.147, "theta": -0.0266, "rho": 0.0469, "theo": 1.9998, "change": 0.275, "open": 2.0, "high": 2.05, "low": 1.81, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:56:10", "percent_change": 15.8501, "prev_day_close": 1.73500001430511}, {"option": "PLTR270115P00240000", "bid": 112.75, "bid_size": 1.0, "ask": 116.2, "ask_size": 1.0, "iv": 0.6416, "open_interest": 121.0, "volume": 14.0, "delta": -0.9601, "gamma": 0.0046, "vega": 0.0647, "theta": -0.0212, "rho": -0.1549, "theo": 114.2833, "change": -2.7, "open": 115.4, "high": 115.75, "low": 114.8, "tick": "no_change", "last_trade_price": 114.8, "last_trade_time": "2026-08-03T13:29:14", "percent_change": -2.29787, "prev_day_close": 117.5}, {"option": "PLTR270115C00250000", "bid": 1.68, "bid_size": 73.0, "ask": 1.77, "ask_size": 4.0, "iv": 0.6227, "open_interest": 10969.0, "volume": 430.0, "delta": 0.0857, "gamma": 0.003, "vega": 0.133, "theta": -0.0242, "rho": 0.041, "theo": 1.7136, "change": 0.215, "open": 1.6, "high": 1.72, "low": 1.58, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 14.5763, "prev_day_close": 1.47499996423721}, {"option": "PLTR270115P00250000", "bid": 122.6, "bid_size": 1.0, "ask": 126.65, "ask_size": 1.0, "iv": 0.6897, "open_interest": 78.0, "volume": 11.0, "delta": -0.9762, "gamma": 0.0037, "vega": 0.0379, "theta": -0.0258, "rho": -0.0942, "theo": 124.1758, "change": -2.335, "open": 125.3, "high": 125.65, "low": 125.09, "tick": "down", "last_trade_price": 125.09, "last_trade_time": "2026-08-03T10:54:32", "percent_change": -1.83245, "prev_day_close": 127.424999237061}, {"option": "PLTR270115C00260000", "bid": 1.4, "bid_size": 37.0, "ask": 1.54, "ask_size": 47.0, "iv": 0.6284, "open_interest": 2671.0, "volume": 20.0, "delta": 0.075, "gamma": 0.0026, "vega": 0.1201, "theta": -0.0221, "rho": 0.0358, "theo": 1.4793, "change": 0.215, "open": 1.38, "high": 1.48, "low": 1.38, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:02:45", "percent_change": 16.996, "prev_day_close": 1.26499998569489}, {"option": "PLTR270115P00260000", "bid": 132.5, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.7071, "open_interest": 1.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0026, "vega": 0.014, "theta": -0.0183, "rho": 0.0, "theo": 134.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.8, "last_trade_time": "2026-07-29T15:04:45", "percent_change": 0.0, "prev_day_close": 137.299995422363}, {"option": "PLTR270115C00270000", "bid": 1.21, "bid_size": 23.0, "ask": 1.34, "ask_size": 37.0, "iv": 0.6355, "open_interest": 2521.0, "volume": 15.0, "delta": 0.0661, "gamma": 0.0024, "vega": 0.1091, "theta": -0.0203, "rho": 0.0317, "theo": 1.2893, "change": 0.215, "open": 1.23, "high": 1.31, "low": 1.23, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 19.6347, "prev_day_close": 1.09499996900558}, {"option": "PLTR270115P00270000", "bid": 142.2, "bid_size": 1.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 144.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.45, "last_trade_time": "2026-07-23T14:44:11", "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "PLTR270115C00280000", "bid": 1.06, "bid_size": 73.0, "ask": 1.17, "ask_size": 49.0, "iv": 0.6427, "open_interest": 5250.0, "volume": 9.0, "delta": 0.0587, "gamma": 0.0021, "vega": 0.0995, "theta": -0.0187, "rho": 0.0281, "theo": 1.1342, "change": 0.175, "open": 1.05, "high": 1.13, "low": 1.05, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 18.3246, "prev_day_close": 0.955000013113022}, {"option": "PLTR270115P00280000", "bid": 152.3, "bid_size": 1.0, "ask": 156.25, "ask_size": 1.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 154.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.35, "last_trade_time": "2026-06-16T15:44:34", "percent_change": 0.0, "prev_day_close": 157.474998474121}, {"option": "PLTR270115C00290000", "bid": 0.94, "bid_size": 39.0, "ask": 1.04, "ask_size": 85.0, "iv": 0.6507, "open_interest": 797.0, "volume": 4.0, "delta": 0.0525, "gamma": 0.0019, "vega": 0.091, "theta": -0.0173, "rho": 0.0251, "theo": 1.007, "change": 0.185, "open": 0.9, "high": 1.03, "low": 0.9, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 21.8935, "prev_day_close": 0.844999998807907}, {"option": "PLTR270115P00290000", "bid": 162.3, "bid_size": 1.0, "ask": 166.45, "ask_size": 1.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 164.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.71, "last_trade_time": "2026-03-04T15:11:12", "percent_change": 0.0, "prev_day_close": 167.299995422363}, {"option": "PLTR270115C00300000", "bid": 0.84, "bid_size": 35.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.66, "open_interest": 7160.0, "volume": 132.0, "delta": 0.0473, "gamma": 0.0017, "vega": 0.0837, "theta": -0.0161, "rho": 0.0226, "theo": 0.9012, "change": 0.14, "open": 0.83, "high": 0.93, "low": 0.82, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 18.421, "prev_day_close": 0.760000020265579}, {"option": "PLTR270115P00300000", "bid": 172.15, "bid_size": 1.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.85, "last_trade_time": "2026-05-04T11:06:46", "percent_change": 0.0, "prev_day_close": 177.050003051758}, {"option": "PLTR270115C00310000", "bid": 0.74, "bid_size": 26.0, "ask": 0.87, "ask_size": 25.0, "iv": 0.6678, "open_interest": 1036.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0016, "vega": 0.0774, "theta": -0.015, "rho": 0.0205, "theo": 0.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-07-29T15:38:48", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "PLTR270115P00310000", "bid": 182.1, "bid_size": 1.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.74, "last_trade_time": "2026-01-21T13:55:18", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "PLTR270115C00320000", "bid": 0.66, "bid_size": 34.0, "ask": 0.79, "ask_size": 27.0, "iv": 0.6751, "open_interest": 1709.0, "volume": 1.0, "delta": 0.039, "gamma": 0.0015, "vega": 0.0716, "theta": -0.0141, "rho": 0.0186, "theo": 0.7373, "change": 0.085, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T11:10:30", "percent_change": 13.8211, "prev_day_close": 0.615000009536743}, {"option": "PLTR270115P00320000", "bid": 192.1, "bid_size": 1.0, "ask": 196.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.6, "last_trade_time": "2026-06-04T09:46:45", "percent_change": 0.0, "prev_day_close": 197.200004577637}, {"option": "PLTR270115C00330000", "bid": 0.52, "bid_size": 53.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.6829, "open_interest": 317.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0013, "vega": 0.0666, "theta": -0.0132, "rho": 0.017, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T15:05:47", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "PLTR270115P00330000", "bid": 202.3, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.9, "last_trade_time": "2026-05-29T15:47:54", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "PLTR270115C00340000", "bid": 0.51, "bid_size": 37.0, "ask": 0.71, "ask_size": 29.0, "iv": 0.6917, "open_interest": 177.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0012, "vega": 0.0622, "theta": -0.0125, "rho": 0.0157, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-22T15:12:22", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "PLTR270115P00340000", "bid": 212.1, "bid_size": 1.0, "ask": 216.3, "ask_size": 1.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.65, "last_trade_time": "2026-04-16T13:55:03", "percent_change": 0.0, "prev_day_close": 217.200004577637}, {"option": "PLTR270115C00350000", "bid": 0.5, "bid_size": 26.0, "ask": 0.61, "ask_size": 47.0, "iv": 0.6983, "open_interest": 988.0, "volume": 7.0, "delta": 0.0303, "gamma": 0.0011, "vega": 0.0582, "theta": -0.0118, "rho": 0.0145, "theo": 0.5695, "change": 0.1, "open": 0.52, "high": 0.58, "low": 0.52, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:14:18", "percent_change": 20.8333, "prev_day_close": 0.479999989271164}, {"option": "PLTR270115P00350000", "bid": 222.1, "bid_size": 2.0, "ask": 226.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.35, "last_trade_time": "2026-06-01T13:44:36", "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "PLTR270115C00360000", "bid": 0.42, "bid_size": 15.0, "ask": 0.66, "ask_size": 25.0, "iv": 0.711, "open_interest": 224.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0011, "vega": 0.0546, "theta": -0.0112, "rho": 0.0134, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T14:04:05", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "PLTR270115P00360000", "bid": 232.1, "bid_size": 1.0, "ask": 236.3, "ask_size": 1.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.77, "last_trade_time": "2026-04-06T15:00:41", "percent_change": 0.0, "prev_day_close": 237.150001525879}, {"option": "PLTR270115C00370000", "bid": 0.42, "bid_size": 14.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.7153, "open_interest": 638.0, "volume": 47.0, "delta": 0.0261, "gamma": 0.001, "vega": 0.0514, "theta": -0.0106, "rho": 0.0124, "theo": 0.49, "change": 0.08, "open": 0.49, "high": 0.51, "low": 0.46, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:55:52", "percent_change": 19.0476, "prev_day_close": 0.420000001788139}, {"option": "PLTR270115P00370000", "bid": 242.1, "bid_size": 2.0, "ask": 246.5, "ask_size": 4.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.82, "last_trade_time": "2026-02-03T09:37:17", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "PLTR270115C00380000", "bid": 0.39, "bid_size": 12.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.7211, "open_interest": 1151.0, "volume": 2.0, "delta": 0.0244, "gamma": 0.0009, "vega": 0.0484, "theta": -0.0101, "rho": 0.0116, "theo": 0.4573, "change": 0.06, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:14:39", "percent_change": 15.3846, "prev_day_close": 0.390000000596046}, {"option": "PLTR270115P00380000", "bid": 252.1, "bid_size": 2.0, "ask": 256.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.3, "last_trade_time": "2025-12-30T15:41:47", "percent_change": 0.0, "prev_day_close": 257.324996948242}, {"option": "PLTR270115C00390000", "bid": 0.36, "bid_size": 18.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.7262, "open_interest": 1328.0, "volume": 108.0, "delta": 0.0228, "gamma": 0.0009, "vega": 0.0457, "theta": -0.0096, "rho": 0.0108, "theo": 0.427, "change": 0.07, "open": 0.4, "high": 0.46, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 19.4444, "prev_day_close": 0.359999999403954}, {"option": "PLTR270115P00390000", "bid": 262.1, "bid_size": 1.0, "ask": 266.3, "ask_size": 1.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.55, "last_trade_time": "2026-06-04T09:46:45", "percent_change": 0.0, "prev_day_close": 267.099990844727}, {"option": "PLTR270115C00400000", "bid": 0.33, "bid_size": 20.0, "ask": 0.46, "ask_size": 33.0, "iv": 0.7371, "open_interest": 3992.0, "volume": 2.0, "delta": 0.0214, "gamma": 0.0008, "vega": 0.0434, "theta": -0.0092, "rho": 0.0101, "theo": 0.4006, "change": 0.06, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:43:05", "percent_change": 17.6471, "prev_day_close": 0.340000003576279}, {"option": "PLTR270115P00400000", "bid": 272.1, "bid_size": 1.0, "ask": 276.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.25, "last_trade_time": "2025-12-29T15:51:14", "percent_change": 0.0, "prev_day_close": 277.049987792969}, {"option": "PLTR270115C00410000", "bid": 0.37, "bid_size": 1.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.7475, "open_interest": 8551.0, "volume": 21.0, "delta": 0.0201, "gamma": 0.0008, "vega": 0.0412, "theta": -0.0088, "rho": 0.0095, "theo": 0.3768, "change": 0.055, "open": 0.36, "high": 0.38, "low": 0.36, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:48:14", "percent_change": 17.4603, "prev_day_close": 0.314999997615814}, {"option": "PLTR270115P00410000", "bid": 282.0, "bid_size": 1.0, "ask": 286.3, "ask_size": 1.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.25, "last_trade_time": "2026-05-14T14:57:39", "percent_change": 0.0, "prev_day_close": 287.275009155273}, {"option": "PLTR270219C00060000", "bid": 66.35, "bid_size": 1.0, "ask": 70.55, "ask_size": 1.0, "iv": 0.649, "open_interest": 31.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0013, "vega": 0.0772, "theta": -0.0051, "rho": 0.2927, "theo": 68.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.24, "last_trade_time": "2026-07-14T14:44:59", "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "PLTR270219P00060000", "bid": 1.09, "bid_size": 15.0, "ask": 1.24, "ask_size": 57.0, "iv": 0.6785, "open_interest": 130.0, "volume": 28.0, "delta": -0.0381, "gamma": 0.0013, "vega": 0.0776, "theta": -0.0128, "rho": -0.0306, "theo": 1.1469, "change": -0.125, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -9.72763, "prev_day_close": 1.28500002622604}, {"option": "PLTR270219C00065000", "bid": 61.9, "bid_size": 1.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.6412, "open_interest": 6.0, "volume": 15.0, "delta": 0.9521, "gamma": 0.0017, "vega": 0.0954, "theta": -0.0082, "rho": 0.3099, "theo": 64.1294, "change": 3.175, "open": 64.35, "high": 64.35, "low": 64.35, "tick": "up", "last_trade_price": 64.35, "last_trade_time": "2026-08-03T15:25:48", "percent_change": 5.19003, "prev_day_close": 61.1749992370606}, {"option": "PLTR270219P00065000", "bid": 1.39, "bid_size": 61.0, "ask": 1.62, "ask_size": 42.0, "iv": 0.6548, "open_interest": 50.0, "volume": 16.0, "delta": -0.0496, "gamma": 0.0017, "vega": 0.0962, "theta": -0.0154, "rho": -0.0396, "theo": 1.509, "change": -0.19, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T15:07:35", "percent_change": -11.0465, "prev_day_close": 1.71999996900558}, {"option": "PLTR270219C00070000", "bid": 57.65, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.643, "open_interest": 30.0, "volume": 6.0, "delta": 0.9381, "gamma": 0.0021, "vega": 0.1163, "theta": -0.0116, "rho": 0.3246, "theo": 59.7207, "change": 2.88, "open": 59.9, "high": 59.9, "low": 59.78, "tick": "down", "last_trade_price": 59.78, "last_trade_time": "2026-08-03T13:36:53", "percent_change": 5.06151, "prev_day_close": 56.8999996185303}, {"option": "PLTR270219P00070000", "bid": 1.93, "bid_size": 21.0, "ask": 2.07, "ask_size": 33.0, "iv": 0.6398, "open_interest": 74.0, "volume": 12.0, "delta": -0.0639, "gamma": 0.0021, "vega": 0.1173, "theta": -0.0183, "rho": -0.0509, "theo": 1.9818, "change": -0.28, "open": 2.05, "high": 2.06, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:28:36", "percent_change": -12.3894, "prev_day_close": 2.25999999046326}, {"option": "PLTR270219C00075000", "bid": 53.3, "bid_size": 1.0, "ask": 57.25, "ask_size": 1.0, "iv": 0.6123, "open_interest": 17.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0026, "vega": 0.1398, "theta": -0.0154, "rho": 0.3363, "theo": 55.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.16, "last_trade_time": "2026-07-24T11:25:12", "percent_change": 0.0, "prev_day_close": 52.8499984741211}, {"option": "PLTR270219P00075000", "bid": 2.54, "bid_size": 58.0, "ask": 2.7, "ask_size": 80.0, "iv": 0.6268, "open_interest": 523.0, "volume": 1.0, "delta": -0.0813, "gamma": 0.0026, "vega": 0.1408, "theta": -0.0216, "rho": -0.0647, "theo": 2.594, "change": -0.32, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:47:01", "percent_change": -10.9589, "prev_day_close": 2.91999995708466}, {"option": "PLTR270219C00080000", "bid": 49.2, "bid_size": 1.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.6064, "open_interest": 68.0, "volume": 3.0, "delta": 0.9005, "gamma": 0.0031, "vega": 0.1654, "theta": -0.0194, "rho": 0.3448, "theo": 51.3377, "change": 2.95, "open": 51.25, "high": 51.6, "low": 51.25, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-08-03T15:25:07", "percent_change": 6.06372, "prev_day_close": 48.6499996185303}, {"option": "PLTR270219P00080000", "bid": 3.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.6171, "open_interest": 748.0, "volume": 4.0, "delta": -0.1019, "gamma": 0.0031, "vega": 0.1667, "theta": -0.0252, "rho": -0.0811, "theo": 3.3632, "change": -0.475, "open": 3.41, "high": 3.41, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -12.5828, "prev_day_close": 3.77499997615814}, {"option": "PLTR270219C00085000", "bid": 45.3, "bid_size": 1.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.6014, "open_interest": 53.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0036, "vega": 0.192, "theta": -0.0237, "rho": 0.3502, "theo": 47.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-28T14:11:06", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "PLTR270219P00085000", "bid": 4.25, "bid_size": 13.0, "ask": 4.45, "ask_size": 25.0, "iv": 0.6082, "open_interest": 578.0, "volume": 5.0, "delta": -0.1261, "gamma": 0.0037, "vega": 0.1938, "theta": -0.029, "rho": -0.1001, "theo": 4.3275, "change": -0.475, "open": 4.5, "high": 4.5, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -9.84456, "prev_day_close": 4.82500004768372}, {"option": "PLTR270219C00090000", "bid": 41.55, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.6013, "open_interest": 44.0, "volume": 15.0, "delta": 0.8504, "gamma": 0.0042, "vega": 0.219, "theta": -0.0279, "rho": 0.3523, "theo": 43.6694, "change": 2.675, "open": 43.9, "high": 43.9, "low": 43.9, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-08-03T15:25:08", "percent_change": 6.48878, "prev_day_close": 41.2250003814697}, {"option": "PLTR270219P00090000", "bid": 5.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.6017, "open_interest": 165.0, "volume": 55.0, "delta": -0.1532, "gamma": 0.0042, "vega": 0.2206, "theta": -0.0328, "rho": -0.1212, "theo": 5.4833, "change": -0.55, "open": 5.5, "high": 5.6, "low": 5.35, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:52:24", "percent_change": -9.09091, "prev_day_close": 6.04999995231628}, {"option": "PLTR270219C00095000", "bid": 39.8, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.6152, "open_interest": 36.0, "volume": 3.0, "delta": 0.8213, "gamma": 0.0047, "vega": 0.2454, "theta": -0.032, "rho": 0.3515, "theo": 40.1338, "change": 2.195, "open": 39.98, "high": 40.54, "low": 39.92, "tick": "down", "last_trade_price": 39.92, "last_trade_time": "2026-08-03T15:43:57", "percent_change": 5.81842, "prev_day_close": 37.7250003814697}, {"option": "PLTR270219P00095000", "bid": 6.75, "bid_size": 10.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.5975, "open_interest": 1170.0, "volume": 36.0, "delta": -0.1829, "gamma": 0.0048, "vega": 0.2474, "theta": -0.0365, "rho": -0.1445, "theo": 6.845, "change": -0.725, "open": 7.0, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:21:42", "percent_change": -9.63455, "prev_day_close": 7.52499985694885}, {"option": "PLTR270219C00100000", "bid": 35.2, "bid_size": 1.0, "ask": 38.55, "ask_size": 1.0, "iv": 0.595, "open_interest": 395.0, "volume": 101.0, "delta": 0.79, "gamma": 0.0052, "vega": 0.2702, "theta": -0.0359, "rho": 0.3482, "theo": 36.8085, "change": 1.755, "open": 37.57, "high": 37.57, "low": 36.28, "tick": "down", "last_trade_price": 36.28, "last_trade_time": "2026-08-03T12:22:16", "percent_change": 5.08327, "prev_day_close": 34.5249996185303}, {"option": "PLTR270219P00100000", "bid": 8.3, "bid_size": 10.0, "ask": 8.55, "ask_size": 15.0, "iv": 0.5927, "open_interest": 1153.0, "volume": 55.0, "delta": -0.2148, "gamma": 0.0054, "vega": 0.2723, "theta": -0.04, "rho": -0.1692, "theo": 8.4205, "change": -0.9, "open": 8.65, "high": 8.65, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:49:02", "percent_change": -9.78261, "prev_day_close": 9.2000002861023}, {"option": "PLTR270219C00105000", "bid": 32.85, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.5924, "open_interest": 66.0, "volume": 8.0, "delta": 0.7571, "gamma": 0.0057, "vega": 0.2932, "theta": -0.0395, "rho": 0.3421, "theo": 33.6992, "change": 1.99, "open": 33.1, "high": 33.52, "low": 33.1, "tick": "down", "last_trade_price": 33.44, "last_trade_time": "2026-08-03T15:40:21", "percent_change": 6.3275, "prev_day_close": 31.4499998092651}, {"option": "PLTR270219P00105000", "bid": 9.95, "bid_size": 35.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.5883, "open_interest": 477.0, "volume": 2.0, "delta": -0.2487, "gamma": 0.0058, "vega": 0.2952, "theta": -0.0432, "rho": -0.1947, "theo": 10.2185, "change": -0.7, "open": 10.45, "high": 10.45, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T10:30:15", "percent_change": -6.30631, "prev_day_close": 11.0999999046326}, {"option": "PLTR270219C00110000", "bid": 30.0, "bid_size": 1.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.5908, "open_interest": 264.0, "volume": 5.0, "delta": 0.7228, "gamma": 0.0061, "vega": 0.3135, "theta": -0.0427, "rho": 0.3342, "theo": 30.8084, "change": 2.125, "open": 30.58, "high": 30.85, "low": 30.58, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T15:35:29", "percent_change": 7.41064, "prev_day_close": 28.6750001907349}, {"option": "PLTR270219P00110000", "bid": 12.1, "bid_size": 10.0, "ask": 12.4, "ask_size": 29.0, "iv": 0.5887, "open_interest": 1197.0, "volume": 21.0, "delta": -0.2835, "gamma": 0.0063, "vega": 0.3154, "theta": -0.0461, "rho": -0.2213, "theo": 12.2237, "change": -0.975, "open": 12.5, "high": 12.5, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T14:24:22", "percent_change": -7.3724, "prev_day_close": 13.2250003814697}, {"option": "PLTR270219C00115000", "bid": 27.4, "bid_size": 1.0, "ask": 29.05, "ask_size": 1.0, "iv": 0.5894, "open_interest": 234.0, "volume": 3.0, "delta": 0.6878, "gamma": 0.0065, "vega": 0.331, "theta": -0.0455, "rho": 0.3244, "theo": 28.1361, "change": 2.05, "open": 28.5, "high": 28.5, "low": 27.98, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-03T15:35:08", "percent_change": 7.85441, "prev_day_close": 26.0999994277954}, {"option": "PLTR270219P00115000", "bid": 14.3, "bid_size": 4.0, "ask": 14.65, "ask_size": 32.0, "iv": 0.5869, "open_interest": 236.0, "volume": 13.0, "delta": -0.3196, "gamma": 0.0067, "vega": 0.3326, "theta": -0.0486, "rho": -0.2473, "theo": 14.4673, "change": -1.075, "open": 14.3, "high": 14.65, "low": 14.3, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:50:30", "percent_change": -6.92432, "prev_day_close": 15.5250000953674}, {"option": "PLTR270219C00120000", "bid": 25.7, "bid_size": 1.0, "ask": 26.15, "ask_size": 1.0, "iv": 0.5933, "open_interest": 1188.0, "volume": 18.0, "delta": 0.6525, "gamma": 0.0068, "vega": 0.3453, "theta": -0.0479, "rho": 0.3132, "theo": 25.6741, "change": 1.895, "open": 25.0, "high": 25.67, "low": 25.0, "tick": "up", "last_trade_price": 25.67, "last_trade_time": "2026-08-03T15:50:48", "percent_change": 7.97056, "prev_day_close": 23.7749996185303}, {"option": "PLTR270219P00120000", "bid": 16.8, "bid_size": 10.0, "ask": 17.1, "ask_size": 21.0, "iv": 0.5867, "open_interest": 705.0, "volume": 6.0, "delta": -0.3561, "gamma": 0.007, "vega": 0.3466, "theta": -0.0506, "rho": -0.2745, "theo": 16.9275, "change": -1.275, "open": 17.0, "high": 17.26, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T15:48:34", "percent_change": -7.03448, "prev_day_close": 18.125}, {"option": "PLTR270219C00125000", "bid": 22.75, "bid_size": 1.0, "ask": 24.25, "ask_size": 1.0, "iv": 0.5884, "open_interest": 322.0, "volume": 156.0, "delta": 0.6173, "gamma": 0.007, "vega": 0.3565, "theta": -0.0498, "rho": 0.3011, "theo": 23.4138, "change": 1.9, "open": 23.0, "high": 24.0, "low": 22.7, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 8.79629, "prev_day_close": 21.6000003814697}, {"option": "PLTR270219P00125000", "bid": 19.45, "bid_size": 8.0, "ask": 19.8, "ask_size": 37.0, "iv": 0.5868, "open_interest": 171.0, "volume": 27.0, "delta": -0.3926, "gamma": 0.0072, "vega": 0.357, "theta": -0.0522, "rho": -0.2994, "theo": 19.5953, "change": -1.28, "open": 19.65, "high": 19.88, "low": 19.32, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-08-03T15:44:18", "percent_change": -6.13909, "prev_day_close": 20.8499994277954}, {"option": "PLTR270219C00130000", "bid": 21.2, "bid_size": 18.0, "ask": 21.6, "ask_size": 36.0, "iv": 0.5877, "open_interest": 604.0, "volume": 130.0, "delta": 0.5826, "gamma": 0.0071, "vega": 0.3646, "theta": -0.0512, "rho": 0.288, "theo": 21.3406, "change": 1.665, "open": 20.75, "high": 21.55, "low": 20.7, "tick": "no_change", "last_trade_price": 21.29, "last_trade_time": "2026-08-03T15:57:49", "percent_change": 8.48408, "prev_day_close": 19.625}, {"option": "PLTR270219P00130000", "bid": 22.25, "bid_size": 10.0, "ask": 22.7, "ask_size": 41.0, "iv": 0.5866, "open_interest": 575.0, "volume": 7.0, "delta": -0.4287, "gamma": 0.0074, "vega": 0.3643, "theta": -0.0533, "rho": -0.3244, "theo": 22.4578, "change": -1.355, "open": 22.66, "high": 22.66, "low": 22.47, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-08-03T13:59:43", "percent_change": -5.67539, "prev_day_close": 23.875}, {"option": "PLTR270219C00135000", "bid": 19.25, "bid_size": 16.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.5873, "open_interest": 228.0, "volume": 40.0, "delta": 0.5486, "gamma": 0.0072, "vega": 0.3697, "theta": -0.0522, "rho": 0.2748, "theo": 19.4433, "change": 1.6, "open": 19.68, "high": 19.69, "low": 18.75, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 8.98876, "prev_day_close": 17.8000001907349}, {"option": "PLTR270219P00135000", "bid": 25.15, "bid_size": 9.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.5884, "open_interest": 60.0, "volume": 2.0, "delta": -0.4642, "gamma": 0.0076, "vega": 0.3684, "theta": -0.054, "rho": -0.3466, "theo": 25.5026, "change": -1.38, "open": 25.24, "high": 25.57, "low": 25.24, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-08-03T12:10:09", "percent_change": -5.12059, "prev_day_close": 26.9499998092651}, {"option": "PLTR270219C00140000", "bid": 17.55, "bid_size": 9.0, "ask": 17.95, "ask_size": 25.0, "iv": 0.5881, "open_interest": 204.0, "volume": 15.0, "delta": 0.5157, "gamma": 0.0073, "vega": 0.3721, "theta": -0.0528, "rho": 0.2612, "theo": 17.7072, "change": 1.625, "open": 17.45, "high": 17.8, "low": 17.1, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:25:10", "percent_change": 10.0464, "prev_day_close": 16.1749992370605}, {"option": "PLTR270219P00140000", "bid": 28.5, "bid_size": 14.0, "ask": 28.95, "ask_size": 36.0, "iv": 0.5872, "open_interest": 36.0, "volume": 7.0, "delta": -0.4988, "gamma": 0.0076, "vega": 0.3693, "theta": -0.0544, "rho": -0.3676, "theo": 28.7161, "change": -1.575, "open": 28.68, "high": 29.25, "low": 28.55, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-08-03T15:54:02", "percent_change": -5.20231, "prev_day_close": 30.2750005722046}, {"option": "PLTR270219C00145000", "bid": 15.9, "bid_size": 13.0, "ask": 16.35, "ask_size": 13.0, "iv": 0.5876, "open_interest": 348.0, "volume": 7.0, "delta": 0.4838, "gamma": 0.0072, "vega": 0.372, "theta": -0.053, "rho": 0.2476, "theo": 16.1226, "change": 1.475, "open": 15.95, "high": 16.2, "low": 15.51, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:32:04", "percent_change": 10.0511, "prev_day_close": 14.6750001907349}, {"option": "PLTR270219P00145000", "bid": 31.7, "bid_size": 9.0, "ask": 32.65, "ask_size": 18.0, "iv": 0.5898, "open_interest": 131.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0077, "vega": 0.368, "theta": -0.0543, "rho": -0.3866, "theo": 32.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-07-28T10:08:08", "percent_change": 0.0, "prev_day_close": 33.7250003814697}, {"option": "PLTR270219C00150000", "bid": 14.5, "bid_size": 25.0, "ask": 14.85, "ask_size": 13.0, "iv": 0.5881, "open_interest": 2104.0, "volume": 101.0, "delta": 0.4532, "gamma": 0.0072, "vega": 0.3697, "theta": -0.0528, "rho": 0.2342, "theo": 14.6762, "change": 1.495, "open": 14.15, "high": 14.82, "low": 14.15, "tick": "up", "last_trade_price": 14.82, "last_trade_time": "2026-08-03T15:29:37", "percent_change": 11.2195, "prev_day_close": 13.3249998092651}, {"option": "PLTR270219P00150000", "bid": 35.25, "bid_size": 12.0, "ask": 36.0, "ask_size": 36.0, "iv": 0.5886, "open_interest": 23.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0076, "vega": 0.3638, "theta": -0.0539, "rho": -0.4033, "theo": 35.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-07-23T10:10:18", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "PLTR270219C00155000", "bid": 13.15, "bid_size": 15.0, "ask": 13.55, "ask_size": 13.0, "iv": 0.5885, "open_interest": 141.0, "volume": 15.0, "delta": 0.424, "gamma": 0.0071, "vega": 0.3654, "theta": -0.0524, "rho": 0.2208, "theo": 13.3595, "change": 0.8, "open": 13.2, "high": 13.2, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T11:06:10", "percent_change": 6.61157, "prev_day_close": 12.0999999046326}, {"option": "PLTR270219P00155000", "bid": 38.8, "bid_size": 22.0, "ask": 39.95, "ask_size": 21.0, "iv": 0.5919, "open_interest": 68.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0076, "vega": 0.3571, "theta": -0.0532, "rho": -0.4165, "theo": 39.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T12:22:19", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "PLTR270219C00160000", "bid": 12.0, "bid_size": 11.0, "ask": 12.35, "ask_size": 25.0, "iv": 0.5899, "open_interest": 435.0, "volume": 74.0, "delta": 0.3962, "gamma": 0.007, "vega": 0.3596, "theta": -0.0517, "rho": 0.2082, "theo": 12.1617, "change": 1.35, "open": 11.85, "high": 12.3, "low": 11.75, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:24:48", "percent_change": 12.3288, "prev_day_close": 10.9500002861023}, {"option": "PLTR270219P00160000", "bid": 42.15, "bid_size": 1.0, "ask": 44.05, "ask_size": 1.0, "iv": 0.5911, "open_interest": 50.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0075, "vega": 0.3493, "theta": -0.0522, "rho": -0.4312, "theo": 43.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-07-27T13:50:55", "percent_change": 0.0, "prev_day_close": 44.9749984741211}, {"option": "PLTR270219C00165000", "bid": 10.9, "bid_size": 21.0, "ask": 11.25, "ask_size": 16.0, "iv": 0.5904, "open_interest": 167.0, "volume": 5.0, "delta": 0.3698, "gamma": 0.0068, "vega": 0.3521, "theta": -0.0507, "rho": 0.1956, "theo": 11.0736, "change": 1.125, "open": 10.65, "high": 11.05, "low": 10.65, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:38:38", "percent_change": 11.335, "prev_day_close": 9.9249997138977}, {"option": "PLTR270219P00165000", "bid": 46.05, "bid_size": 1.0, "ask": 48.05, "ask_size": 1.0, "iv": 0.5934, "open_interest": 18.0, "volume": 2.0, "delta": -0.6542, "gamma": 0.0074, "vega": 0.3387, "theta": -0.0511, "rho": -0.4366, "theo": 46.945, "change": -2.35, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -4.80082, "prev_day_close": 48.9499988555908}, {"option": "PLTR270219C00170000", "bid": 9.7, "bid_size": 33.0, "ask": 10.35, "ask_size": 33.0, "iv": 0.5894, "open_interest": 105.0, "volume": 19.0, "delta": 0.345, "gamma": 0.0066, "vega": 0.3437, "theta": -0.0496, "rho": 0.1836, "theo": 10.0875, "change": 0.9, "open": 9.75, "high": 9.95, "low": 9.75, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T13:31:21", "percent_change": 9.94475, "prev_day_close": 9.0499997138977}, {"option": "PLTR270219P00170000", "bid": 50.0, "bid_size": 1.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.5941, "open_interest": 74.0, "volume": 1.0, "delta": -0.6813, "gamma": 0.0073, "vega": 0.328, "theta": -0.0497, "rho": -0.4446, "theo": 50.9551, "change": -2.285, "open": 50.89, "high": 50.89, "low": 50.89, "tick": "up", "last_trade_price": 50.89, "last_trade_time": "2026-08-03T09:30:13", "percent_change": -4.29713, "prev_day_close": 53.1750011444092}, {"option": "PLTR270219C00175000", "bid": 9.0, "bid_size": 33.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.5909, "open_interest": 143.0, "volume": 83.0, "delta": 0.3216, "gamma": 0.0065, "vega": 0.3344, "theta": -0.0484, "rho": 0.1723, "theo": 9.1935, "change": 1.05, "open": 8.95, "high": 9.25, "low": 8.95, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T15:30:39", "percent_change": 12.8049, "prev_day_close": 8.19999980926514}, {"option": "PLTR270219P00175000", "bid": 54.1, "bid_size": 1.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.5958, "open_interest": 24.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0071, "vega": 0.3151, "theta": -0.0483, "rho": -0.4497, "theo": 55.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.49, "last_trade_time": "2026-07-28T13:55:01", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "PLTR270219C00180000", "bid": 8.2, "bid_size": 37.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.5923, "open_interest": 95.0, "volume": 24.0, "delta": 0.2997, "gamma": 0.0062, "vega": 0.3241, "theta": -0.047, "rho": 0.1612, "theo": 8.3849, "change": 0.84, "open": 8.15, "high": 8.45, "low": 8.15, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-08-03T15:50:48", "percent_change": 11.2, "prev_day_close": 7.5}, {"option": "PLTR270219P00180000", "bid": 58.9, "bid_size": 15.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.6077, "open_interest": 35.0, "volume": 15.0, "delta": -0.7312, "gamma": 0.007, "vega": 0.3003, "theta": -0.0467, "rho": -0.4462, "theo": 59.2676, "change": -1.85, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-08-03T12:16:34", "percent_change": -3.01058, "prev_day_close": 61.4499988555908}, {"option": "PLTR270219C00185000", "bid": 7.5, "bid_size": 17.0, "ask": 7.75, "ask_size": 7.0, "iv": 0.5936, "open_interest": 498.0, "volume": 384.0, "delta": 0.2792, "gamma": 0.006, "vega": 0.3136, "theta": -0.0456, "rho": 0.151, "theo": 7.6542, "change": 0.85, "open": 7.85, "high": 7.85, "low": 7.24, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:21:43", "percent_change": 12.5, "prev_day_close": 6.79999995231628}, {"option": "PLTR270219P00185000", "bid": 62.5, "bid_size": 1.0, "ask": 64.85, "ask_size": 1.0, "iv": 0.5987, "open_interest": 21.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0068, "vega": 0.2873, "theta": -0.045, "rho": -0.4467, "theo": 63.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-06-24T09:45:58", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "PLTR270219C00190000", "bid": 6.75, "bid_size": 16.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.5957, "open_interest": 33.0, "volume": 2.0, "delta": 0.2597, "gamma": 0.0058, "vega": 0.3024, "theta": -0.044, "rho": 0.1412, "theo": 6.9795, "change": 0.725, "open": 6.85, "high": 6.9, "low": 6.85, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:38:42", "percent_change": 11.7409, "prev_day_close": 6.17499995231628}, {"option": "PLTR270219P00190000", "bid": 66.15, "bid_size": 1.0, "ask": 69.95, "ask_size": 1.0, "iv": 0.6007, "open_interest": 1.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0066, "vega": 0.2716, "theta": -0.0434, "rho": -0.4427, "theo": 67.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.95, "last_trade_time": "2026-07-23T11:54:26", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "PLTR270219C00195000", "bid": 6.2, "bid_size": 24.0, "ask": 6.55, "ask_size": 19.0, "iv": 0.597, "open_interest": 9.0, "volume": 8.0, "delta": 0.2419, "gamma": 0.0056, "vega": 0.2911, "theta": -0.0425, "rho": 0.1319, "theo": 6.3843, "change": 0.8, "open": 6.02, "high": 6.4, "low": 6.02, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 14.2857, "prev_day_close": 5.60000014305115}, {"option": "PLTR270219P00195000", "bid": 70.55, "bid_size": 1.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.6078, "open_interest": 4.0, "volume": 2.0, "delta": -0.7959, "gamma": 0.0064, "vega": 0.2555, "theta": -0.0415, "rho": -0.4314, "theo": 72.3574, "change": -1.925, "open": 72.9, "high": 72.9, "low": 72.9, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-08-03T12:16:09", "percent_change": -2.57267, "prev_day_close": 74.8249969482422}, {"option": "PLTR270219C00200000", "bid": 5.7, "bid_size": 13.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.5985, "open_interest": 400.0, "volume": 138.0, "delta": 0.2257, "gamma": 0.0054, "vega": 0.2803, "theta": -0.041, "rho": 0.1236, "theo": 5.8593, "change": 0.55, "open": 5.45, "high": 5.79, "low": 5.45, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T14:30:39", "percent_change": 10.5769, "prev_day_close": 5.20000004768372}, {"option": "PLTR270219P00200000", "bid": 75.25, "bid_size": 1.0, "ask": 79.2, "ask_size": 1.0, "iv": 0.6139, "open_interest": 9.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0062, "vega": 0.2412, "theta": -0.0397, "rho": -0.427, "theo": 76.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.45, "last_trade_time": "2026-07-28T12:18:15", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "PLTR270219C00210000", "bid": 4.75, "bid_size": 11.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.6043, "open_interest": 57.0, "volume": 2.0, "delta": 0.196, "gamma": 0.0049, "vega": 0.258, "theta": -0.0379, "rho": 0.108, "theo": 4.9246, "change": 0.64, "open": 4.99, "high": 4.99, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-08-03T15:55:56", "percent_change": 14.8837, "prev_day_close": 4.29999995231628}, {"option": "PLTR270219P00210000", "bid": 84.4, "bid_size": 2.0, "ask": 88.45, "ask_size": 1.0, "iv": 0.6208, "open_interest": 50.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0058, "vega": 0.2074, "theta": -0.0363, "rho": -0.3972, "theo": 86.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.4, "last_trade_time": "2026-07-31T13:05:16", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "PLTR270219C00220000", "bid": 4.05, "bid_size": 21.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.6062, "open_interest": 84.0, "volume": 18.0, "delta": 0.1708, "gamma": 0.0045, "vega": 0.2369, "theta": -0.035, "rho": 0.0946, "theo": 4.1733, "change": 0.55, "open": 4.1, "high": 4.2, "low": 4.1, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 15.0685, "prev_day_close": 3.64999997615814}, {"option": "PLTR270219P00220000", "bid": 93.8, "bid_size": 1.0, "ask": 97.85, "ask_size": 1.0, "iv": 0.6293, "open_interest": 38.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0055, "vega": 0.1765, "theta": -0.0331, "rho": -0.3533, "theo": 95.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.55, "last_trade_time": "2026-07-31T14:58:51", "percent_change": 0.0, "prev_day_close": 98.375}, {"option": "PLTR270219C00230000", "bid": 3.3, "bid_size": 40.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.61, "open_interest": 62.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0041, "vega": 0.217, "theta": -0.0322, "rho": 0.083, "theo": 3.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-07-30T13:42:02", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "PLTR270219P00230000", "bid": 103.4, "bid_size": 1.0, "ask": 107.4, "ask_size": 6.0, "iv": 0.6408, "open_interest": 48.0, "volume": 2.0, "delta": -0.9066, "gamma": 0.0052, "vega": 0.1454, "theta": -0.0297, "rho": -0.3157, "theo": 104.9312, "change": -2.425, "open": 105.5, "high": 105.65, "low": 105.5, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-08-03T11:02:40", "percent_change": -2.24381, "prev_day_close": 108.074996948242}, {"option": "PLTR270219C00240000", "bid": 2.85, "bid_size": 11.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.6159, "open_interest": 67.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0037, "vega": 0.1986, "theta": -0.0297, "rho": 0.0732, "theo": 3.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-07-31T14:24:07", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "PLTR270219P00240000", "bid": 112.8, "bid_size": 1.0, "ask": 117.15, "ask_size": 1.0, "iv": 0.6458, "open_interest": 108.0, "volume": 8.0, "delta": -0.9299, "gamma": 0.0049, "vega": 0.1163, "theta": -0.0262, "rho": -0.24, "theo": 114.5858, "change": -1.95, "open": 115.45, "high": 115.7, "low": 115.45, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-08-03T10:51:30", "percent_change": -1.65746, "prev_day_close": 117.650001525879}, {"option": "PLTR270219C00250000", "bid": 2.47, "bid_size": 18.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.6177, "open_interest": 87.0, "volume": 2.0, "delta": 0.1158, "gamma": 0.0034, "vega": 0.1822, "theta": -0.0274, "rho": 0.0648, "theo": 2.6497, "change": 0.32, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 13.7339, "prev_day_close": 2.33000004291534}, {"option": "PLTR270219P00250000", "bid": 122.75, "bid_size": 1.0, "ask": 126.95, "ask_size": 14.0, "iv": 0.6672, "open_interest": 135.0, "volume": 8.0, "delta": -0.9512, "gamma": 0.0046, "vega": 0.0827, "theta": -0.0259, "rho": -0.2033, "theo": 124.3623, "change": -2.4, "open": 125.25, "high": 125.35, "low": 125.2, "tick": "up", "last_trade_price": 125.3, "last_trade_time": "2026-08-03T11:28:56", "percent_change": -1.87941, "prev_day_close": 127.700000762939}, {"option": "PLTR270219C00260000", "bid": 2.23, "bid_size": 7.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.6254, "open_interest": 48.0, "volume": 21.0, "delta": 0.1026, "gamma": 0.003, "vega": 0.167, "theta": -0.0253, "rho": 0.0575, "theo": 2.31, "change": 0.345, "open": 2.2, "high": 2.35, "low": 2.2, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:53:32", "percent_change": 17.207, "prev_day_close": 2.00499993562698}, {"option": "PLTR270219P00260000", "bid": 132.6, "bid_size": 1.0, "ask": 136.35, "ask_size": 1.0, "iv": 0.6618, "open_interest": 52.0, "volume": 20.0, "delta": -0.9686, "gamma": 0.0043, "vega": 0.0617, "theta": -0.0234, "rho": -0.1297, "theo": 134.2048, "change": -2.525, "open": 135.15, "high": 135.15, "low": 134.85, "tick": "no_change", "last_trade_price": 134.85, "last_trade_time": "2026-08-03T12:41:22", "percent_change": -1.83803, "prev_day_close": 137.375}, {"option": "PLTR270219C00270000", "bid": 1.89, "bid_size": 41.0, "ask": 2.16, "ask_size": 53.0, "iv": 0.6309, "open_interest": 71.0, "volume": 10.0, "delta": 0.0912, "gamma": 0.0028, "vega": 0.1532, "theta": -0.0234, "rho": 0.0513, "theo": 2.021, "change": 0.245, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:30:41", "percent_change": 13.9601, "prev_day_close": 1.75499999523163}, {"option": "PLTR270219P00270000", "bid": 142.55, "bid_size": 1.0, "ask": 146.55, "ask_size": 1.0, "iv": 0.6974, "open_interest": 13.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0034, "vega": 0.0284, "theta": -0.0162, "rho": -0.0297, "theo": 144.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.55, "last_trade_time": "2026-07-31T12:46:08", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "PLTR270319C00025000", "bid": 99.75, "bid_size": 1.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 6.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.1482, "theo": 101.9202, "change": 3.28, "open": 101.88, "high": 101.88, "low": 100.15, "tick": "up", "last_trade_price": 101.83, "last_trade_time": "2026-08-03T14:47:03", "percent_change": 3.32826, "prev_day_close": 98.5499992370606}, {"option": "PLTR270319P00025000", "bid": 0.1, "bid_size": 13.0, "ask": 0.22, "ask_size": 52.0, "iv": 0.9223, "open_interest": 530.0, "volume": 205.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0027, "rho": -0.0046, "theo": 0.1699, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:38:43", "percent_change": -9.09091, "prev_day_close": 0.16499999910593}, {"option": "PLTR270319C00030000", "bid": 94.95, "bid_size": 1.0, "ask": 99.15, "ask_size": 1.0, "iv": 0.8244, "open_interest": 6.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0191, "theta": 0.0, "rho": 0.1767, "theo": 97.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.95, "last_trade_time": "2026-07-17T13:16:21", "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "PLTR270319P00030000", "bid": 0.15, "bid_size": 1.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.8909, "open_interest": 82.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0035, "rho": -0.0065, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-28T09:40:39", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "PLTR270319C00035000", "bid": 90.4, "bid_size": 1.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.7972, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0259, "theta": 0.0, "rho": 0.2046, "theo": 92.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.19, "last_trade_time": "2026-05-15T13:19:44", "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "PLTR270319P00035000", "bid": 0.14, "bid_size": 5.0, "ask": 0.53, "ask_size": 4.0, "iv": 0.8246, "open_interest": 89.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0261, "theta": -0.0045, "rho": -0.0092, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T15:04:48", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "PLTR270319C00040000", "bid": 85.4, "bid_size": 1.0, "ask": 89.4, "ask_size": 1.0, "iv": 0.702, "open_interest": 70.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0345, "theta": 0.0, "rho": 0.2314, "theo": 87.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.02, "last_trade_time": "2026-07-28T14:37:51", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "PLTR270319P00040000", "bid": 0.34, "bid_size": 56.0, "ask": 0.57, "ask_size": 161.0, "iv": 0.7821, "open_interest": 257.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0347, "theta": -0.0057, "rho": -0.0127, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-07-31T13:35:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PLTR270319C00045000", "bid": 80.7, "bid_size": 1.0, "ask": 84.85, "ask_size": 1.0, "iv": 0.7108, "open_interest": 5.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0006, "vega": 0.045, "theta": 0.0, "rho": 0.2573, "theo": 82.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-07-08T09:39:47", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "PLTR270319P00045000", "bid": 0.51, "bid_size": 56.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.7448, "open_interest": 138.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0071, "rho": -0.0172, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-29T09:31:46", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "PLTR270319C00050000", "bid": 77.4, "bid_size": 3.0, "ask": 80.15, "ask_size": 1.0, "iv": 0.7936, "open_interest": 82.0, "volume": 31.0, "delta": 0.9769, "gamma": 0.0008, "vega": 0.0575, "theta": 0.0, "rho": 0.2818, "theo": 78.2444, "change": 2.9, "open": 78.4, "high": 78.56, "low": 78.03, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-08-03T15:36:44", "percent_change": 3.85126, "prev_day_close": 75.3000030517578}, {"option": "PLTR270319P00050000", "bid": 0.75, "bid_size": 24.0, "ask": 0.86, "ask_size": 128.0, "iv": 0.7142, "open_interest": 1193.0, "volume": 28.0, "delta": -0.0246, "gamma": 0.0008, "vega": 0.0578, "theta": -0.0087, "rho": -0.0228, "theo": 0.7943, "change": -0.075, "open": 0.79, "high": 0.81, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T13:50:51", "percent_change": -8.67052, "prev_day_close": 0.864999979734421}, {"option": "PLTR270319C00055000", "bid": 71.4, "bid_size": 1.0, "ask": 75.75, "ask_size": 1.0, "iv": 0.6768, "open_interest": 7.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0011, "vega": 0.0725, "theta": 0.0, "rho": 0.3046, "theo": 73.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.53, "last_trade_time": "2026-06-23T13:18:42", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "PLTR270319P00055000", "bid": 0.99, "bid_size": 66.0, "ask": 1.12, "ask_size": 75.0, "iv": 0.6866, "open_interest": 577.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0011, "vega": 0.073, "theta": -0.0106, "rho": -0.03, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-31T13:24:38", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "PLTR270319C00060000", "bid": 66.85, "bid_size": 1.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.6362, "open_interest": 37.0, "volume": 20.0, "delta": 0.9594, "gamma": 0.0014, "vega": 0.0899, "theta": 0.0, "rho": 0.3255, "theo": 69.1044, "change": 3.6, "open": 68.55, "high": 69.8, "low": 68.55, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-08-03T15:32:17", "percent_change": 5.43807, "prev_day_close": 66.2000007629394}, {"option": "PLTR270319P00060000", "bid": 1.24, "bid_size": 57.0, "ask": 1.47, "ask_size": 56.0, "iv": 0.6604, "open_interest": 464.0, "volume": 30.0, "delta": -0.0425, "gamma": 0.0014, "vega": 0.0906, "theta": -0.0127, "rho": -0.0391, "theo": 1.3793, "change": -0.125, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T12:26:08", "percent_change": -8.25082, "prev_day_close": 1.51499998569489}, {"option": "PLTR270319C00065000", "bid": 62.55, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.6314, "open_interest": 31.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0017, "vega": 0.1101, "theta": -0.0026, "rho": 0.3438, "theo": 64.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-07-27T12:38:45", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "PLTR270319P00065000", "bid": 1.74, "bid_size": 21.0, "ask": 1.86, "ask_size": 33.0, "iv": 0.644, "open_interest": 658.0, "volume": 4.0, "delta": -0.0548, "gamma": 0.0017, "vega": 0.1109, "theta": -0.0152, "rho": -0.0502, "theo": 1.8056, "change": -0.195, "open": 1.86, "high": 1.86, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:54:16", "percent_change": -9.82368, "prev_day_close": 1.98500001430511}, {"option": "PLTR270319C00070000", "bid": 58.2, "bid_size": 1.0, "ask": 62.25, "ask_size": 1.0, "iv": 0.6202, "open_interest": 205.0, "volume": 1.0, "delta": 0.9324, "gamma": 0.0021, "vega": 0.133, "theta": -0.0063, "rho": 0.3593, "theo": 60.3469, "change": 2.3, "open": 59.75, "high": 59.75, "low": 59.75, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-08-03T11:24:16", "percent_change": 4.00348, "prev_day_close": 57.4500007629394}, {"option": "PLTR270319P00070000", "bid": 2.28, "bid_size": 30.0, "ask": 2.42, "ask_size": 53.0, "iv": 0.6293, "open_interest": 1669.0, "volume": 23.0, "delta": -0.0698, "gamma": 0.0022, "vega": 0.1342, "theta": -0.0179, "rho": -0.0638, "theo": 2.3526, "change": -0.265, "open": 2.35, "high": 2.43, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:54:16", "percent_change": -10.2119, "prev_day_close": 2.59500002861023}, {"option": "PLTR270319C00075000", "bid": 55.4, "bid_size": 15.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.6506, "open_interest": 142.0, "volume": 1.0, "delta": 0.9148, "gamma": 0.0026, "vega": 0.1579, "theta": -0.0102, "rho": 0.3716, "theo": 56.1712, "change": 1.625, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T10:31:41", "percent_change": 3.0445, "prev_day_close": 53.375}, {"option": "PLTR270319P00075000", "bid": 2.97, "bid_size": 23.0, "ask": 3.15, "ask_size": 24.0, "iv": 0.6191, "open_interest": 3563.0, "volume": 15.0, "delta": -0.0876, "gamma": 0.0026, "vega": 0.1591, "theta": -0.0209, "rho": -0.0802, "theo": 3.0403, "change": -0.325, "open": 3.13, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T14:04:28", "percent_change": -9.62963, "prev_day_close": 3.375}, {"option": "PLTR270319C00080000", "bid": 51.45, "bid_size": 15.0, "ask": 52.65, "ask_size": 14.0, "iv": 0.6026, "open_interest": 151.0, "volume": 11.0, "delta": 0.8942, "gamma": 0.003, "vega": 0.1846, "theta": -0.0142, "rho": 0.3805, "theo": 52.1589, "change": 2.685, "open": 53.04, "high": 53.04, "low": 51.77, "tick": "up", "last_trade_price": 52.21, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 5.4215, "prev_day_close": 49.5249996185303}, {"option": "PLTR270319P00080000", "bid": 3.8, "bid_size": 19.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.6087, "open_interest": 1700.0, "volume": 11.0, "delta": -0.1086, "gamma": 0.0031, "vega": 0.186, "theta": -0.0241, "rho": -0.0989, "theo": 3.8986, "change": -0.375, "open": 4.02, "high": 4.02, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:38:30", "percent_change": -8.77193, "prev_day_close": 4.27499985694885}, {"option": "PLTR270319C00085000", "bid": 46.2, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.5979, "open_interest": 318.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0035, "vega": 0.2121, "theta": -0.0184, "rho": 0.3861, "theo": 48.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-07-28T10:07:14", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "PLTR270319P00085000", "bid": 4.85, "bid_size": 18.0, "ask": 5.05, "ask_size": 29.0, "iv": 0.6021, "open_interest": 2114.0, "volume": 2.0, "delta": -0.1324, "gamma": 0.0036, "vega": 0.2142, "theta": -0.0274, "rho": -0.1205, "theo": 4.9359, "change": -0.455, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-08-03T13:15:39", "percent_change": -8.3871, "prev_day_close": 5.42499995231628}, {"option": "PLTR270319C00090000", "bid": 42.6, "bid_size": 1.0, "ask": 45.05, "ask_size": 1.0, "iv": 0.5592, "open_interest": 188.0, "volume": 32.0, "delta": 0.845, "gamma": 0.004, "vega": 0.2394, "theta": -0.0224, "rho": 0.3886, "theo": 44.6785, "change": 2.55, "open": 43.65, "high": 44.98, "low": 43.65, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 6.04982, "prev_day_close": 42.1500015258789}, {"option": "PLTR270319P00090000", "bid": 6.05, "bid_size": 21.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.5956, "open_interest": 8201.0, "volume": 38.0, "delta": -0.1591, "gamma": 0.0041, "vega": 0.2416, "theta": -0.0307, "rho": -0.1448, "theo": 6.1766, "change": -0.63, "open": 6.32, "high": 6.35, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-03T15:28:16", "percent_change": -9.33333, "prev_day_close": 6.75}, {"option": "PLTR270319C00095000", "bid": 40.25, "bid_size": 1.0, "ask": 42.25, "ask_size": 1.0, "iv": 0.5919, "open_interest": 1039.0, "volume": 21.0, "delta": 0.8169, "gamma": 0.0045, "vega": 0.2661, "theta": -0.0264, "rho": 0.3878, "theo": 41.2285, "change": 2.175, "open": 40.57, "high": 41.1, "low": 40.57, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T14:00:42", "percent_change": 5.60206, "prev_day_close": 38.8250007629394}, {"option": "PLTR270319P00095000", "bid": 7.45, "bid_size": 7.0, "ask": 7.75, "ask_size": 38.0, "iv": 0.5907, "open_interest": 2411.0, "volume": 23.0, "delta": -0.1879, "gamma": 0.0046, "vega": 0.2684, "theta": -0.0338, "rho": -0.1701, "theo": 7.6109, "change": -0.525, "open": 7.75, "high": 7.79, "low": 7.73, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T13:12:22", "percent_change": -6.34441, "prev_day_close": 8.27500009536743}, {"option": "PLTR270319C00100000", "bid": 37.6, "bid_size": 6.0, "ask": 38.6, "ask_size": 20.0, "iv": 0.5916, "open_interest": 635.0, "volume": 40.0, "delta": 0.787, "gamma": 0.005, "vega": 0.2911, "theta": -0.0301, "rho": 0.3845, "theo": 37.9805, "change": 2.475, "open": 37.15, "high": 38.15, "low": 37.15, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-08-03T15:52:39", "percent_change": 6.93763, "prev_day_close": 35.6749992370606}, {"option": "PLTR270319P00100000", "bid": 9.1, "bid_size": 34.0, "ask": 9.35, "ask_size": 28.0, "iv": 0.5875, "open_interest": 6869.0, "volume": 126.0, "delta": -0.2186, "gamma": 0.0051, "vega": 0.2937, "theta": -0.0367, "rho": -0.1977, "theo": 9.2498, "change": -0.805, "open": 9.49, "high": 9.51, "low": 9.16, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -8.02993, "prev_day_close": 10.0250000953674}, {"option": "PLTR270319C00105000", "bid": 34.1, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.5866, "open_interest": 141.0, "volume": 13.0, "delta": 0.7556, "gamma": 0.0054, "vega": 0.3142, "theta": -0.0335, "rho": 0.3786, "theo": 34.9403, "change": 2.355, "open": 35.05, "high": 35.05, "low": 34.25, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 7.20734, "prev_day_close": 32.6750011444092}, {"option": "PLTR270319P00105000", "bid": 10.95, "bid_size": 23.0, "ask": 11.25, "ask_size": 33.0, "iv": 0.585, "open_interest": 3398.0, "volume": 46.0, "delta": -0.2506, "gamma": 0.0056, "vega": 0.3164, "theta": -0.0393, "rho": -0.2252, "theo": 11.0912, "change": -0.9, "open": 11.4, "high": 11.42, "low": 11.1, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:37:06", "percent_change": -7.5, "prev_day_close": 12.0}, {"option": "PLTR270319C00110000", "bid": 31.75, "bid_size": 1.0, "ask": 32.55, "ask_size": 1.0, "iv": 0.584, "open_interest": 3433.0, "volume": 58.0, "delta": 0.7232, "gamma": 0.0058, "vega": 0.3347, "theta": -0.0366, "rho": 0.3706, "theo": 32.1083, "change": 2.14, "open": 32.0, "high": 32.81, "low": 31.6, "tick": "up", "last_trade_price": 32.14, "last_trade_time": "2026-08-03T15:50:12", "percent_change": 7.13333, "prev_day_close": 30.0}, {"option": "PLTR270319P00110000", "bid": 13.0, "bid_size": 25.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.5826, "open_interest": 8083.0, "volume": 14.0, "delta": -0.284, "gamma": 0.006, "vega": 0.3372, "theta": -0.0417, "rho": -0.254, "theo": 13.1564, "change": -1.06, "open": 13.35, "high": 13.35, "low": 13.09, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-08-03T15:31:37", "percent_change": -7.49117, "prev_day_close": 14.1500000953674}, {"option": "PLTR270319C00115000", "bid": 28.75, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.5834, "open_interest": 278.0, "volume": 4.0, "delta": 0.6901, "gamma": 0.0061, "vega": 0.3524, "theta": -0.0393, "rho": 0.3608, "theo": 29.4841, "change": 1.975, "open": 28.8, "high": 29.45, "low": 28.8, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-08-03T13:36:22", "percent_change": 7.18835, "prev_day_close": 27.4750003814697}, {"option": "PLTR270319P00115000", "bid": 15.25, "bid_size": 29.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.5812, "open_interest": 2383.0, "volume": 49.0, "delta": -0.3182, "gamma": 0.0063, "vega": 0.3542, "theta": -0.0436, "rho": -0.2832, "theo": 15.4361, "change": -1.15, "open": 15.6, "high": 15.72, "low": 15.4, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:17:44", "percent_change": -6.94864, "prev_day_close": 16.5500001907349}, {"option": "PLTR270319C00120000", "bid": 26.7, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.582, "open_interest": 1203.0, "volume": 82.0, "delta": 0.6568, "gamma": 0.0064, "vega": 0.3671, "theta": -0.0416, "rho": 0.3495, "theo": 27.0588, "change": 2.05, "open": 26.75, "high": 27.75, "low": 26.24, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T15:36:39", "percent_change": 8.1511, "prev_day_close": 25.1499996185303}, {"option": "PLTR270319P00120000", "bid": 17.8, "bid_size": 13.0, "ask": 18.1, "ask_size": 48.0, "iv": 0.5816, "open_interest": 6726.0, "volume": 94.0, "delta": -0.3528, "gamma": 0.0066, "vega": 0.3686, "theta": -0.0452, "rho": -0.3121, "theo": 17.9221, "change": -1.375, "open": 18.22, "high": 18.27, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:22:55", "percent_change": -7.18954, "prev_day_close": 19.125}, {"option": "PLTR270319C00125000", "bid": 24.85, "bid_size": 2.0, "ask": 25.05, "ask_size": 13.0, "iv": 0.584, "open_interest": 1170.0, "volume": 106.0, "delta": 0.6237, "gamma": 0.0066, "vega": 0.3787, "theta": -0.0435, "rho": 0.3372, "theo": 24.8244, "change": 1.95, "open": 23.96, "high": 25.5, "low": 23.82, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 8.47826, "prev_day_close": 23.0}, {"option": "PLTR270319P00125000", "bid": 20.3, "bid_size": 29.0, "ask": 20.95, "ask_size": 32.0, "iv": 0.5812, "open_interest": 2511.0, "volume": 4.0, "delta": -0.3872, "gamma": 0.0068, "vega": 0.3795, "theta": -0.0464, "rho": -0.3392, "theo": 20.6048, "change": -1.325, "open": 20.3, "high": 20.85, "low": 20.3, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -6.04333, "prev_day_close": 21.9249992370605}, {"option": "PLTR270319C00130000", "bid": 22.6, "bid_size": 9.0, "ask": 23.0, "ask_size": 29.0, "iv": 0.5816, "open_interest": 1146.0, "volume": 556.0, "delta": 0.5911, "gamma": 0.0067, "vega": 0.3875, "theta": -0.0451, "rho": 0.3241, "theo": 22.767, "change": 1.725, "open": 22.29, "high": 23.28, "low": 21.98, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 8.20452, "prev_day_close": 21.0249996185303}, {"option": "PLTR270319P00130000", "bid": 23.25, "bid_size": 17.0, "ask": 23.7, "ask_size": 30.0, "iv": 0.5808, "open_interest": 4368.0, "volume": 12.0, "delta": -0.4214, "gamma": 0.007, "vega": 0.3873, "theta": -0.0473, "rho": -0.3661, "theo": 23.4727, "change": -1.345, "open": 23.17, "high": 23.74, "low": 23.17, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-08-03T13:20:24", "percent_change": -5.40704, "prev_day_close": 24.875}, {"option": "PLTR270319C00135000", "bid": 20.7, "bid_size": 30.0, "ask": 21.1, "ask_size": 32.0, "iv": 0.5816, "open_interest": 921.0, "volume": 9.0, "delta": 0.5591, "gamma": 0.0068, "vega": 0.3934, "theta": -0.0462, "rho": 0.3105, "theo": 20.8764, "change": 1.635, "open": 20.75, "high": 21.4, "low": 20.41, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-08-03T14:56:39", "percent_change": 8.50455, "prev_day_close": 19.2250003814697}, {"option": "PLTR270319P00135000", "bid": 26.3, "bid_size": 28.0, "ask": 26.75, "ask_size": 32.0, "iv": 0.5812, "open_interest": 929.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0072, "vega": 0.3922, "theta": -0.0477, "rho": -0.3897, "theo": 26.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-07-31T15:05:04", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "PLTR270319C00140000", "bid": 18.95, "bid_size": 11.0, "ask": 19.35, "ask_size": 35.0, "iv": 0.5817, "open_interest": 2874.0, "volume": 111.0, "delta": 0.528, "gamma": 0.0069, "vega": 0.3967, "theta": -0.047, "rho": 0.2967, "theo": 19.1386, "change": 1.545, "open": 18.65, "high": 19.6, "low": 18.65, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-08-03T15:59:17", "percent_change": 8.79089, "prev_day_close": 17.5750007629395}, {"option": "PLTR270319P00140000", "bid": 29.55, "bid_size": 19.0, "ask": 29.95, "ask_size": 29.0, "iv": 0.5822, "open_interest": 939.0, "volume": 15.0, "delta": -0.4879, "gamma": 0.0073, "vega": 0.3939, "theta": -0.0478, "rho": -0.4133, "theo": 29.7156, "change": -1.575, "open": 30.0, "high": 30.25, "low": 29.57, "tick": "no_change", "last_trade_price": 29.75, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -5.02794, "prev_day_close": 31.3250007629394}, {"option": "PLTR270319C00145000", "bid": 17.3, "bid_size": 37.0, "ask": 17.75, "ask_size": 25.0, "iv": 0.5814, "open_interest": 1021.0, "volume": 9.0, "delta": 0.4978, "gamma": 0.0069, "vega": 0.3975, "theta": -0.0474, "rho": 0.2826, "theo": 17.5446, "change": 1.525, "open": 17.38, "high": 17.65, "low": 17.38, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 9.51638, "prev_day_close": 16.0249996185303}, {"option": "PLTR270319P00145000", "bid": 32.85, "bid_size": 18.0, "ask": 33.35, "ask_size": 28.0, "iv": 0.5826, "open_interest": 562.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0073, "vega": 0.393, "theta": -0.0476, "rho": -0.432, "theo": 33.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-07-29T13:05:40", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "PLTR270319C00150000", "bid": 15.95, "bid_size": 30.0, "ask": 16.25, "ask_size": 21.0, "iv": 0.5828, "open_interest": 2235.0, "volume": 79.0, "delta": 0.4688, "gamma": 0.0068, "vega": 0.3963, "theta": -0.0476, "rho": 0.2689, "theo": 16.0827, "change": 1.435, "open": 15.75, "high": 16.5, "low": 15.44, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 9.77853, "prev_day_close": 14.6750001907349}, {"option": "PLTR270319P00150000", "bid": 36.3, "bid_size": 21.0, "ask": 36.8, "ask_size": 7.0, "iv": 0.5827, "open_interest": 1545.0, "volume": 1.0, "delta": -0.5508, "gamma": 0.0073, "vega": 0.3899, "theta": -0.0471, "rho": -0.453, "theo": 36.5642, "change": -1.825, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -4.7557, "prev_day_close": 38.375}, {"option": "PLTR270319C00155000", "bid": 14.55, "bid_size": 17.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.5826, "open_interest": 1218.0, "volume": 75.0, "delta": 0.441, "gamma": 0.0068, "vega": 0.393, "theta": -0.0475, "rho": 0.255, "theo": 14.7436, "change": 1.3, "open": 14.5, "high": 14.7, "low": 14.18, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T14:28:56", "percent_change": 9.70149, "prev_day_close": 13.4000000953674}, {"option": "PLTR270319P00155000", "bid": 40.0, "bid_size": 12.0, "ask": 40.5, "ask_size": 28.0, "iv": 0.5846, "open_interest": 543.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0073, "vega": 0.3845, "theta": -0.0463, "rho": -0.4688, "theo": 40.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-07-31T10:30:56", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "PLTR270319C00160000", "bid": 13.3, "bid_size": 30.0, "ask": 13.7, "ask_size": 28.0, "iv": 0.5832, "open_interest": 1073.0, "volume": 59.0, "delta": 0.4144, "gamma": 0.0067, "vega": 0.3882, "theta": -0.0471, "rho": 0.2416, "theo": 13.5191, "change": 1.2, "open": 13.1, "high": 13.85, "low": 13.05, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T13:38:42", "percent_change": 9.79592, "prev_day_close": 12.25}, {"option": "PLTR270319P00160000", "bid": 43.55, "bid_size": 10.0, "ask": 44.25, "ask_size": 12.0, "iv": 0.584, "open_interest": 537.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0072, "vega": 0.3771, "theta": -0.0453, "rho": -0.4794, "theo": 43.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.85, "last_trade_time": "2026-07-24T15:40:55", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "PLTR270319C00165000", "bid": 12.2, "bid_size": 16.0, "ask": 12.55, "ask_size": 39.0, "iv": 0.5838, "open_interest": 949.0, "volume": 123.0, "delta": 0.3892, "gamma": 0.0066, "vega": 0.382, "theta": -0.0466, "rho": 0.2286, "theo": 12.3992, "change": 1.2, "open": 11.91, "high": 12.45, "low": 11.85, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:33:36", "percent_change": 10.7143, "prev_day_close": 11.2000002861023}, {"option": "PLTR270319P00165000", "bid": 47.0, "bid_size": 1.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.5872, "open_interest": 438.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0072, "vega": 0.3682, "theta": -0.0442, "rho": -0.4932, "theo": 47.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.17, "last_trade_time": "2026-07-31T09:31:35", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "PLTR270319C00170000", "bid": 11.2, "bid_size": 26.0, "ask": 11.55, "ask_size": 29.0, "iv": 0.5852, "open_interest": 1013.0, "volume": 4.0, "delta": 0.3652, "gamma": 0.0064, "vega": 0.3744, "theta": -0.0458, "rho": 0.2158, "theo": 11.3775, "change": 1.13, "open": 11.46, "high": 11.46, "low": 11.1, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 11.0244, "prev_day_close": 10.25}, {"option": "PLTR270319P00170000", "bid": 50.9, "bid_size": 1.0, "ask": 52.85, "ask_size": 1.0, "iv": 0.5883, "open_interest": 254.0, "volume": 1.0, "delta": -0.6631, "gamma": 0.0071, "vega": 0.3573, "theta": -0.0428, "rho": -0.5008, "theo": 51.7664, "change": -2.06, "open": 51.89, "high": 51.89, "low": 51.89, "tick": "up", "last_trade_price": 51.89, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -3.81835, "prev_day_close": 53.9500007629394}, {"option": "PLTR270319C00175000", "bid": 10.25, "bid_size": 34.0, "ask": 10.55, "ask_size": 25.0, "iv": 0.5849, "open_interest": 2416.0, "volume": 112.0, "delta": 0.3425, "gamma": 0.0063, "vega": 0.366, "theta": -0.045, "rho": 0.2038, "theo": 10.4457, "change": 0.9, "open": 10.2, "high": 10.42, "low": 10.03, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:44:08", "percent_change": 9.57447, "prev_day_close": 9.40000009536743}, {"option": "PLTR270319P00175000", "bid": 54.95, "bid_size": 1.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.5896, "open_interest": 264.0, "volume": 1.0, "delta": -0.6882, "gamma": 0.007, "vega": 0.345, "theta": -0.0412, "rho": -0.5017, "theo": 55.8319, "change": -2.35, "open": 55.75, "high": 55.75, "low": 55.75, "tick": "up", "last_trade_price": 55.75, "last_trade_time": "2026-08-03T15:49:48", "percent_change": -4.04475, "prev_day_close": 58.0999984741211}, {"option": "PLTR270319C00180000", "bid": 9.45, "bid_size": 25.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.5866, "open_interest": 1423.0, "volume": 61.0, "delta": 0.3211, "gamma": 0.0061, "vega": 0.3568, "theta": -0.044, "rho": 0.1922, "theo": 9.5958, "change": 1.05, "open": 9.7, "high": 9.8, "low": 9.1, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 12.2093, "prev_day_close": 8.59999990463257}, {"option": "PLTR270319P00180000", "bid": 59.05, "bid_size": 1.0, "ask": 61.15, "ask_size": 1.0, "iv": 0.5906, "open_interest": 82.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0068, "vega": 0.3321, "theta": -0.0397, "rho": -0.507, "theo": 59.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-07-24T13:29:13", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "PLTR270319C00185000", "bid": 8.65, "bid_size": 28.0, "ask": 8.95, "ask_size": 19.0, "iv": 0.5881, "open_interest": 773.0, "volume": 89.0, "delta": 0.3007, "gamma": 0.0059, "vega": 0.3464, "theta": -0.0429, "rho": 0.1807, "theo": 8.8061, "change": 0.85, "open": 8.75, "high": 8.89, "low": 8.38, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:44:50", "percent_change": 10.7595, "prev_day_close": 7.90000009536743}, {"option": "PLTR270319P00185000", "bid": 63.25, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.5913, "open_interest": 76.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0067, "vega": 0.3185, "theta": -0.0379, "rho": -0.5078, "theo": 64.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.59, "last_trade_time": "2026-07-08T09:36:47", "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "PLTR270319C00190000", "bid": 7.95, "bid_size": 32.0, "ask": 8.25, "ask_size": 33.0, "iv": 0.5893, "open_interest": 609.0, "volume": 257.0, "delta": 0.2818, "gamma": 0.0057, "vega": 0.3362, "theta": -0.0417, "rho": 0.1703, "theo": 8.1033, "change": 0.725, "open": 8.33, "high": 8.33, "low": 7.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:44:24", "percent_change": 9.96564, "prev_day_close": 7.27499985694885}, {"option": "PLTR270319P00190000", "bid": 67.55, "bid_size": 1.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.5937, "open_interest": 112.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0066, "vega": 0.3029, "theta": -0.0361, "rho": -0.4979, "theo": 68.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-07-24T15:57:19", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "PLTR270319C00195000", "bid": 7.3, "bid_size": 32.0, "ask": 7.65, "ask_size": 30.0, "iv": 0.591, "open_interest": 960.0, "volume": 62.0, "delta": 0.2642, "gamma": 0.0055, "vega": 0.3257, "theta": -0.0405, "rho": 0.1604, "theo": 7.4634, "change": 0.65, "open": 7.18, "high": 7.39, "low": 7.18, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T14:56:13", "percent_change": 9.70149, "prev_day_close": 6.70000004768372}, {"option": "PLTR270319P00195000", "bid": 71.4, "bid_size": 1.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.5982, "open_interest": 41.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0064, "vega": 0.2876, "theta": -0.0343, "rho": -0.495, "theo": 72.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-07-30T12:30:03", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "PLTR270319C00200000", "bid": 6.75, "bid_size": 28.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.5918, "open_interest": 2544.0, "volume": 300.0, "delta": 0.2476, "gamma": 0.0053, "vega": 0.3148, "theta": -0.0393, "rho": 0.1508, "theo": 6.8816, "change": 0.75, "open": 6.8, "high": 7.1, "low": 6.53, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:58:08", "percent_change": 12.1951, "prev_day_close": 6.15000009536743}, {"option": "PLTR270319P00200000", "bid": 75.85, "bid_size": 1.0, "ask": 79.55, "ask_size": 1.0, "iv": 0.6034, "open_interest": 22.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0063, "vega": 0.2736, "theta": -0.0325, "rho": -0.4892, "theo": 77.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-07-27T13:44:35", "percent_change": 0.0, "prev_day_close": 79.9749984741211}, {"option": "PLTR270319C00210000", "bid": 5.75, "bid_size": 19.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.5947, "open_interest": 608.0, "volume": 233.0, "delta": 0.2181, "gamma": 0.0049, "vega": 0.2937, "theta": -0.0369, "rho": 0.1339, "theo": 5.8828, "change": 0.58, "open": 5.9, "high": 6.0, "low": 5.55, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T15:17:37", "percent_change": 11.0476, "prev_day_close": 5.25}, {"option": "PLTR270319P00210000", "bid": 84.9, "bid_size": 1.0, "ask": 88.85, "ask_size": 1.0, "iv": 0.6118, "open_interest": 48.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0059, "vega": 0.2389, "theta": -0.0285, "rho": -0.4518, "theo": 86.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.85, "last_trade_time": "2026-07-27T13:46:11", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "PLTR270319C00220000", "bid": 4.9, "bid_size": 30.0, "ask": 5.15, "ask_size": 30.0, "iv": 0.598, "open_interest": 976.0, "volume": 77.0, "delta": 0.192, "gamma": 0.0046, "vega": 0.272, "theta": -0.0344, "rho": 0.1184, "theo": 5.0349, "change": 0.475, "open": 4.85, "high": 4.95, "low": 4.8, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:44:08", "percent_change": 10.6145, "prev_day_close": 4.47500014305115}, {"option": "PLTR270319P00220000", "bid": 94.1, "bid_size": 1.0, "ask": 97.95, "ask_size": 1.0, "iv": 0.6114, "open_interest": 71.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0056, "vega": 0.2087, "theta": -0.0252, "rho": -0.4289, "theo": 95.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-07-27T13:45:47", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "PLTR270319C00230000", "bid": 4.2, "bid_size": 40.0, "ask": 4.45, "ask_size": 40.0, "iv": 0.6013, "open_interest": 1414.0, "volume": 56.0, "delta": 0.1697, "gamma": 0.0042, "vega": 0.2519, "theta": -0.032, "rho": 0.1053, "theo": 4.3417, "change": 0.445, "open": 4.2, "high": 4.32, "low": 4.18, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T14:50:34", "percent_change": 11.4839, "prev_day_close": 3.875}, {"option": "PLTR270319P00230000", "bid": 103.7, "bid_size": 1.0, "ask": 107.65, "ask_size": 1.0, "iv": 0.6282, "open_interest": 20.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0053, "vega": 0.1743, "theta": -0.0218, "rho": -0.3744, "theo": 105.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-07-27T13:45:44", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "PLTR270319C00240000", "bid": 3.65, "bid_size": 21.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.606, "open_interest": 393.0, "volume": 21.0, "delta": 0.1507, "gamma": 0.0038, "vega": 0.2331, "theta": -0.0298, "rho": 0.0938, "theo": 3.7728, "change": 0.425, "open": 3.85, "high": 3.85, "low": 3.64, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 12.782, "prev_day_close": 3.32500004768372}, {"option": "PLTR270319P00240000", "bid": 113.3, "bid_size": 1.0, "ask": 117.05, "ask_size": 1.0, "iv": 0.6317, "open_interest": 7.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0051, "vega": 0.1438, "theta": -0.0175, "rho": -0.3256, "theo": 114.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.45, "last_trade_time": "2026-07-27T13:45:35", "percent_change": 0.0, "prev_day_close": 117.774997711182}, {"option": "PLTR270319C00250000", "bid": 3.2, "bid_size": 19.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.6104, "open_interest": 1098.0, "volume": 87.0, "delta": 0.1341, "gamma": 0.0035, "vega": 0.2155, "theta": -0.0277, "rho": 0.0838, "theo": 3.2941, "change": 0.34, "open": 3.12, "high": 3.3, "low": 3.12, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:18:44", "percent_change": 11.6839, "prev_day_close": 2.9099999666214}, {"option": "PLTR270319P00250000", "bid": 123.0, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.6497, "open_interest": 1.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0049, "vega": 0.1104, "theta": -0.0134, "rho": -0.2717, "theo": 124.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.55, "last_trade_time": "2026-05-29T09:48:50", "percent_change": 0.0, "prev_day_close": 127.675003051758}, {"option": "PLTR270319C00260000", "bid": 2.79, "bid_size": 26.0, "ask": 2.97, "ask_size": 40.0, "iv": 0.6141, "open_interest": 956.0, "volume": 2.0, "delta": 0.1197, "gamma": 0.0032, "vega": 0.1992, "theta": -0.0258, "rho": 0.075, "theo": 2.8898, "change": 0.34, "open": 2.85, "high": 2.89, "low": 2.85, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:51:36", "percent_change": 13.3333, "prev_day_close": 2.54999995231628}, {"option": "PLTR270319P00260000", "bid": 132.7, "bid_size": 1.0, "ask": 136.85, "ask_size": 1.0, "iv": 0.6617, "open_interest": 29.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0048, "vega": 0.0758, "theta": -0.0081, "rho": -0.1504, "theo": 134.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.3, "last_trade_time": "2026-07-27T09:47:57", "percent_change": 0.0, "prev_day_close": 137.474998474121}, {"option": "PLTR270319C00270000", "bid": 2.46, "bid_size": 40.0, "ask": 2.63, "ask_size": 26.0, "iv": 0.6189, "open_interest": 990.0, "volume": 4.0, "delta": 0.1074, "gamma": 0.003, "vega": 0.1842, "theta": -0.024, "rho": 0.0673, "theo": 2.5516, "change": 0.27, "open": 2.6, "high": 2.6, "low": 2.47, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:37:36", "percent_change": 12.1076, "prev_day_close": 2.2299998998642}, {"option": "PLTR270319P00270000", "bid": 142.6, "bid_size": 1.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.6741, "open_interest": 45.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.004, "vega": 0.0492, "theta": -0.0097, "rho": -0.1343, "theo": 144.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.6, "last_trade_time": "2026-07-22T10:55:03", "percent_change": 0.0, "prev_day_close": 147.375}, {"option": "PLTR270617C00025000", "bid": 100.0, "bid_size": 2.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.8993, "open_interest": 9.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0236, "theta": 0.0, "rho": 0.2003, "theo": 102.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-07-23T15:48:34", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "PLTR270617P00025000", "bid": 0.1, "bid_size": 21.0, "ask": 0.49, "ask_size": 19.0, "iv": 0.8618, "open_interest": 259.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0031, "rho": -0.0101, "theo": 0.311, "change": -0.03, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:25:42", "percent_change": -10.0, "prev_day_close": 0.299999989569187}, {"option": "PLTR270617C00030000", "bid": 95.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.8863, "open_interest": 82.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0323, "theta": 0.0, "rho": 0.2382, "theo": 97.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.45, "last_trade_time": "2026-07-17T13:12:56", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "PLTR270617P00030000", "bid": 0.34, "bid_size": 46.0, "ask": 0.51, "ask_size": 142.0, "iv": 0.8139, "open_interest": 166.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0325, "theta": -0.004, "rho": -0.0142, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-21T13:28:57", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "PLTR270617C00035000", "bid": 91.35, "bid_size": 1.0, "ask": 94.85, "ask_size": 1.0, "iv": 0.7746, "open_interest": 1322.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0004, "vega": 0.0428, "theta": 0.0, "rho": 0.2747, "theo": 93.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.36, "last_trade_time": "2026-07-30T15:46:35", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "PLTR270617P00035000", "bid": 0.5, "bid_size": 41.0, "ask": 0.64, "ask_size": 33.0, "iv": 0.7693, "open_interest": 8921.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0432, "theta": -0.005, "rho": -0.0195, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-29T14:35:33", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PLTR270617C00037500", "bid": 88.5, "bid_size": 3.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.7471, "open_interest": 184.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0491, "theta": 0.0, "rho": 0.2923, "theo": 90.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.55, "last_trade_time": "2026-06-09T14:18:24", "percent_change": 0.0, "prev_day_close": 87.6750030517578}, {"option": "PLTR270617P00037500", "bid": 0.57, "bid_size": 26.0, "ask": 0.78, "ask_size": 57.0, "iv": 0.7534, "open_interest": 404.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0005, "vega": 0.0495, "theta": -0.0056, "rho": -0.0228, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-07T10:19:37", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "PLTR270617C00040000", "bid": 86.85, "bid_size": 1.0, "ask": 90.2, "ask_size": 1.0, "iv": 0.7441, "open_interest": 617.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0005, "vega": 0.0558, "theta": 0.0, "rho": 0.3095, "theo": 88.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-07-28T09:58:01", "percent_change": 0.0, "prev_day_close": 85.4749984741211}, {"option": "PLTR270617P00040000", "bid": 0.71, "bid_size": 44.0, "ask": 0.85, "ask_size": 79.0, "iv": 0.7367, "open_interest": 1765.0, "volume": 302.0, "delta": -0.0195, "gamma": 0.0006, "vega": 0.0562, "theta": -0.0063, "rho": -0.0264, "theo": 0.7808, "change": -0.065, "open": 0.77, "high": 0.77, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:48:57", "percent_change": -7.97546, "prev_day_close": 0.814999997615814}, {"option": "PLTR270617C00042500", "bid": 84.0, "bid_size": 3.0, "ask": 88.25, "ask_size": 1.0, "iv": 0.7087, "open_interest": 120.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0006, "vega": 0.063, "theta": 0.0, "rho": 0.3262, "theo": 86.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.42, "last_trade_time": "2026-07-31T15:19:07", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "PLTR270617P00042500", "bid": 0.74, "bid_size": 198.0, "ask": 1.05, "ask_size": 197.0, "iv": 0.7204, "open_interest": 334.0, "volume": 1.0, "delta": -0.0226, "gamma": 0.0006, "vega": 0.0637, "theta": -0.007, "rho": -0.0305, "theo": 0.902, "change": -0.055, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:47:48", "percent_change": -5.82011, "prev_day_close": 0.944999992847443}, {"option": "PLTR270617C00045000", "bid": 81.6, "bid_size": 1.0, "ask": 86.1, "ask_size": 1.0, "iv": 0.6949, "open_interest": 369.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0007, "vega": 0.0711, "theta": 0.0, "rho": 0.3424, "theo": 83.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.66, "last_trade_time": "2026-07-28T10:38:46", "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "PLTR270617P00045000", "bid": 0.96, "bid_size": 67.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.7064, "open_interest": 2228.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0007, "vega": 0.072, "theta": -0.0077, "rho": -0.035, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-30T09:53:20", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "PLTR270617C00047500", "bid": 79.5, "bid_size": 9.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.6901, "open_interest": 153.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0008, "vega": 0.0797, "theta": 0.0, "rho": 0.3579, "theo": 81.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-07-16T14:28:01", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "PLTR270617P00047500", "bid": 1.12, "bid_size": 45.0, "ask": 1.27, "ask_size": 141.0, "iv": 0.6952, "open_interest": 952.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0008, "vega": 0.0804, "theta": -0.0085, "rho": -0.0401, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "PLTR270617C00050000", "bid": 77.2, "bid_size": 1.0, "ask": 81.55, "ask_size": 1.0, "iv": 0.6736, "open_interest": 422.0, "volume": 2.0, "delta": 0.9682, "gamma": 0.0009, "vega": 0.0889, "theta": 0.0, "rho": 0.3729, "theo": 79.4605, "change": 2.65, "open": 78.75, "high": 79.2, "low": 78.75, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-08-03T14:45:29", "percent_change": 3.46179, "prev_day_close": 76.5499992370606}, {"option": "PLTR270617P00050000", "bid": 1.35, "bid_size": 2.0, "ask": 1.44, "ask_size": 72.0, "iv": 0.6866, "open_interest": 9608.0, "volume": 92.0, "delta": -0.0342, "gamma": 0.001, "vega": 0.0897, "theta": -0.0093, "rho": -0.0458, "theo": 1.3677, "change": -0.105, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T14:11:52", "percent_change": -7.11865, "prev_day_close": 1.47500002384186}, {"option": "PLTR270617C00055000", "bid": 72.8, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.6522, "open_interest": 370.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0012, "vega": 0.1094, "theta": -0.0006, "rho": 0.4006, "theo": 75.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.77, "last_trade_time": "2026-07-31T14:16:34", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "PLTR270617P00055000", "bid": 1.71, "bid_size": 57.0, "ask": 1.85, "ask_size": 57.0, "iv": 0.6632, "open_interest": 601.0, "volume": 15.0, "delta": -0.0442, "gamma": 0.0012, "vega": 0.1104, "theta": -0.0112, "rho": -0.0588, "theo": 1.783, "change": -0.125, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T12:29:08", "percent_change": -6.59631, "prev_day_close": 1.89500004053116}, {"option": "PLTR270617C00060000", "bid": 69.25, "bid_size": 1.0, "ask": 72.35, "ask_size": 1.0, "iv": 0.6483, "open_interest": 763.0, "volume": 1.0, "delta": 0.9466, "gamma": 0.0015, "vega": 0.1323, "theta": -0.0033, "rho": 0.4254, "theo": 70.7821, "change": 3.075, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 4.52705, "prev_day_close": 67.9249992370606}, {"option": "PLTR270617P00060000", "bid": 2.23, "bid_size": 25.0, "ask": 2.38, "ask_size": 39.0, "iv": 0.6467, "open_interest": 3024.0, "volume": 102.0, "delta": -0.0562, "gamma": 0.0015, "vega": 0.1338, "theta": -0.0132, "rho": -0.0746, "theo": 2.3067, "change": -0.17, "open": 2.35, "high": 2.36, "low": 2.29, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T14:42:47", "percent_change": -6.88259, "prev_day_close": 2.47000002861023}, {"option": "PLTR270617C00065000", "bid": 65.05, "bid_size": 1.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.634, "open_interest": 609.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0018, "vega": 0.1576, "theta": -0.0061, "rho": 0.4465, "theo": 66.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.29, "last_trade_time": "2026-07-30T15:48:33", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "PLTR270617P00065000", "bid": 2.87, "bid_size": 29.0, "ask": 3.05, "ask_size": 49.0, "iv": 0.6337, "open_interest": 757.0, "volume": 28.0, "delta": -0.0704, "gamma": 0.0018, "vega": 0.1592, "theta": -0.0154, "rho": -0.0933, "theo": 2.9549, "change": -0.225, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:07:11", "percent_change": -7.08661, "prev_day_close": 3.17499995231628}, {"option": "PLTR270617C00070000", "bid": 61.0, "bid_size": 1.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.6365, "open_interest": 418.0, "volume": 7.0, "delta": 0.9167, "gamma": 0.0021, "vega": 0.1846, "theta": -0.0091, "rho": 0.4641, "theo": 62.5916, "change": 2.9, "open": 62.47, "high": 62.6, "low": 62.25, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 4.86169, "prev_day_close": 59.6499996185303}, {"option": "PLTR270617P00070000", "bid": 3.65, "bid_size": 38.0, "ask": 3.85, "ask_size": 57.0, "iv": 0.6228, "open_interest": 2351.0, "volume": 42.0, "delta": -0.0869, "gamma": 0.0022, "vega": 0.1872, "theta": -0.0178, "rho": -0.1149, "theo": 3.7448, "change": -0.275, "open": 3.89, "high": 3.89, "low": 3.74, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:40:14", "percent_change": -6.8323, "prev_day_close": 4.02499997615814}, {"option": "PLTR270617C00072500", "bid": 58.0, "bid_size": 17.0, "ask": 63.0, "ask_size": 14.0, "iv": 0.611, "open_interest": 217.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0023, "vega": 0.1986, "theta": -0.0106, "rho": 0.4714, "theo": 60.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.78, "last_trade_time": "2026-07-27T11:23:17", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "PLTR270617P00072500", "bid": 4.1, "bid_size": 19.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.618, "open_interest": 571.0, "volume": 33.0, "delta": -0.096, "gamma": 0.0024, "vega": 0.2008, "theta": -0.019, "rho": -0.1267, "theo": 4.1978, "change": -0.3, "open": 4.3, "high": 4.3, "low": 4.15, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -6.66667, "prev_day_close": 4.5}, {"option": "PLTR270617C00075000", "bid": 56.5, "bid_size": 12.0, "ask": 61.05, "ask_size": 6.0, "iv": 0.6152, "open_interest": 395.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0025, "vega": 0.2127, "theta": -0.0121, "rho": 0.478, "theo": 58.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.69, "last_trade_time": "2026-07-30T10:57:49", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "PLTR270617P00075000", "bid": 4.55, "bid_size": 16.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.613, "open_interest": 5276.0, "volume": 35.0, "delta": -0.1056, "gamma": 0.0026, "vega": 0.2152, "theta": -0.0203, "rho": -0.1392, "theo": 4.6903, "change": -0.355, "open": 4.75, "high": 4.8, "low": 4.64, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -7.06467, "prev_day_close": 5.02499985694885}, {"option": "PLTR270617C00077500", "bid": 54.5, "bid_size": 12.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.6014, "open_interest": 206.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0027, "vega": 0.227, "theta": -0.0137, "rho": 0.4835, "theo": 56.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-07-24T15:42:28", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "PLTR270617P00077500", "bid": 5.1, "bid_size": 15.0, "ask": 5.35, "ask_size": 43.0, "iv": 0.6099, "open_interest": 472.0, "volume": 9.0, "delta": -0.1158, "gamma": 0.0028, "vega": 0.2301, "theta": -0.0215, "rho": -0.1524, "theo": 5.225, "change": -0.44, "open": 5.25, "high": 5.25, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-03T15:45:25", "percent_change": -7.85714, "prev_day_close": 5.59999990463257}, {"option": "PLTR270617C00080000", "bid": 53.85, "bid_size": 1.0, "ask": 56.15, "ask_size": 1.0, "iv": 0.6063, "open_interest": 847.0, "volume": 4.0, "delta": 0.8782, "gamma": 0.0029, "vega": 0.2416, "theta": -0.0152, "rho": 0.488, "theo": 55.0069, "change": 2.425, "open": 54.4, "high": 54.7, "low": 54.4, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-08-03T13:28:10", "percent_change": 4.63893, "prev_day_close": 52.2749996185303}, {"option": "PLTR270617P00080000", "bid": 5.7, "bid_size": 32.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.6063, "open_interest": 10209.0, "volume": 108.0, "delta": -0.1264, "gamma": 0.0029, "vega": 0.2444, "theta": -0.0228, "rho": -0.1664, "theo": 5.8037, "change": -0.4, "open": 5.89, "high": 5.9, "low": 5.74, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T14:38:58", "percent_change": -6.45161, "prev_day_close": 6.20000004768372}, {"option": "PLTR270617C00082500", "bid": 52.1, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.6048, "open_interest": 921.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0031, "vega": 0.2559, "theta": -0.0167, "rho": 0.4918, "theo": 53.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-07-23T15:50:44", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "PLTR270617P00082500", "bid": 6.3, "bid_size": 13.0, "ask": 6.55, "ask_size": 61.0, "iv": 0.6034, "open_interest": 1078.0, "volume": 7.0, "delta": -0.1376, "gamma": 0.0031, "vega": 0.2589, "theta": -0.024, "rho": -0.1812, "theo": 6.4241, "change": -0.495, "open": 6.55, "high": 6.55, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-03T15:18:53", "percent_change": -7.2, "prev_day_close": 6.875}, {"option": "PLTR270617C00085000", "bid": 50.8, "bid_size": 7.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.6001, "open_interest": 515.0, "volume": 11.0, "delta": 0.8562, "gamma": 0.0032, "vega": 0.27, "theta": -0.0182, "rho": 0.4948, "theo": 51.4652, "change": 2.15, "open": 52.29, "high": 52.29, "low": 50.95, "tick": "down", "last_trade_price": 50.95, "last_trade_time": "2026-08-03T15:43:08", "percent_change": 4.40574, "prev_day_close": 48.7999992370606}, {"option": "PLTR270617P00085000", "bid": 6.95, "bid_size": 14.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.6001, "open_interest": 3332.0, "volume": 512.0, "delta": -0.1492, "gamma": 0.0033, "vega": 0.2734, "theta": -0.0252, "rho": -0.196, "theo": 7.089, "change": -0.5, "open": 7.17, "high": 7.19, "low": 7.05, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:37:06", "percent_change": -6.57895, "prev_day_close": 7.59999990463257}, {"option": "PLTR270617C00087500", "bid": 47.5, "bid_size": 13.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.5924, "open_interest": 161.0, "volume": 1.0, "delta": 0.8445, "gamma": 0.0034, "vega": 0.2842, "theta": -0.0197, "rho": 0.4968, "theo": 49.7593, "change": 2.5, "open": 49.75, "high": 49.75, "low": 49.75, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-08-03T09:58:44", "percent_change": 5.29101, "prev_day_close": 47.25}, {"option": "PLTR270617P00087500", "bid": 7.6, "bid_size": 15.0, "ask": 7.95, "ask_size": 26.0, "iv": 0.5975, "open_interest": 954.0, "volume": 27.0, "delta": -0.161, "gamma": 0.0035, "vega": 0.288, "theta": -0.0264, "rho": -0.2111, "theo": 7.7921, "change": -0.525, "open": 7.86, "high": 7.9, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T14:38:19", "percent_change": -6.3063, "prev_day_close": 8.32499980926514}, {"option": "PLTR270617C00090000", "bid": 47.05, "bid_size": 1.0, "ask": 49.15, "ask_size": 1.0, "iv": 0.5958, "open_interest": 1050.0, "volume": 5.0, "delta": 0.8325, "gamma": 0.0036, "vega": 0.2981, "theta": -0.0211, "rho": 0.4979, "theo": 48.0981, "change": 2.575, "open": 48.5, "high": 48.5, "low": 47.3, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T14:30:37", "percent_change": 5.65003, "prev_day_close": 45.5749988555908}, {"option": "PLTR270617P00090000", "bid": 8.45, "bid_size": 14.0, "ask": 8.7, "ask_size": 92.0, "iv": 0.5963, "open_interest": 7322.0, "volume": 42.0, "delta": -0.1736, "gamma": 0.0037, "vega": 0.3014, "theta": -0.0276, "rho": -0.2272, "theo": 8.5571, "change": -0.59, "open": 8.59, "high": 8.76, "low": 8.45, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T15:50:43", "percent_change": -6.48352, "prev_day_close": 9.09999990463257}, {"option": "PLTR270617C00092500", "bid": 46.05, "bid_size": 11.0, "ask": 48.55, "ask_size": 1.0, "iv": 0.6199, "open_interest": 197.0, "volume": 2.0, "delta": 0.8202, "gamma": 0.0038, "vega": 0.3115, "theta": -0.0225, "rho": 0.4985, "theo": 46.4818, "change": 2.325, "open": 46.7, "high": 46.7, "low": 46.35, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-08-03T12:16:24", "percent_change": 5.28109, "prev_day_close": 44.0249996185303}, {"option": "PLTR270617P00092500", "bid": 9.25, "bid_size": 6.0, "ask": 9.5, "ask_size": 90.0, "iv": 0.5942, "open_interest": 2614.0, "volume": 5.0, "delta": -0.1864, "gamma": 0.0039, "vega": 0.315, "theta": -0.0288, "rho": -0.2438, "theo": 9.3588, "change": -0.625, "open": 9.44, "high": 9.5, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T14:38:40", "percent_change": -6.26567, "prev_day_close": 9.97500038146973}, {"option": "PLTR270617C00095000", "bid": 42.75, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.5892, "open_interest": 498.0, "volume": 21.0, "delta": 0.8075, "gamma": 0.004, "vega": 0.3246, "theta": -0.0239, "rho": 0.4984, "theo": 44.9103, "change": 2.39, "open": 44.41, "high": 45.72, "low": 44.41, "tick": "down", "last_trade_price": 44.89, "last_trade_time": "2026-08-03T15:58:57", "percent_change": 5.62353, "prev_day_close": 42.5}, {"option": "PLTR270617P00095000", "bid": 9.95, "bid_size": 13.0, "ask": 10.35, "ask_size": 112.0, "iv": 0.5904, "open_interest": 5782.0, "volume": 86.0, "delta": -0.1992, "gamma": 0.0041, "vega": 0.3282, "theta": -0.0298, "rho": -0.2601, "theo": 10.1971, "change": -0.66, "open": 10.35, "high": 10.35, "low": 10.19, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-08-03T15:04:28", "percent_change": -6.08295, "prev_day_close": 10.8499999046326}, {"option": "PLTR270617C00097500", "bid": 41.3, "bid_size": 1.0, "ask": 44.25, "ask_size": 7.0, "iv": 0.572, "open_interest": 460.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0041, "vega": 0.3373, "theta": -0.0252, "rho": 0.4973, "theo": 43.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-07-30T11:56:57", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "PLTR270617P00097500", "bid": 10.95, "bid_size": 6.0, "ask": 11.25, "ask_size": 41.0, "iv": 0.59, "open_interest": 1591.0, "volume": 4.0, "delta": -0.2129, "gamma": 0.0043, "vega": 0.3414, "theta": -0.0309, "rho": -0.2774, "theo": 11.1058, "change": -0.7, "open": 11.22, "high": 11.22, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T14:48:30", "percent_change": -5.9322, "prev_day_close": 11.7999997138977}, {"option": "PLTR270617C00100000", "bid": 41.55, "bid_size": 1.0, "ask": 42.45, "ask_size": 1.0, "iv": 0.5915, "open_interest": 11250.0, "volume": 138.0, "delta": 0.7814, "gamma": 0.0043, "vega": 0.3496, "theta": -0.0265, "rho": 0.4955, "theo": 41.9043, "change": 2.39, "open": 42.7, "high": 42.7, "low": 41.1, "tick": "up", "last_trade_price": 41.99, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 6.03535, "prev_day_close": 39.6000003814697}, {"option": "PLTR270617P00100000", "bid": 11.95, "bid_size": 5.0, "ask": 12.2, "ask_size": 107.0, "iv": 0.5894, "open_interest": 14352.0, "volume": 78.0, "delta": -0.2266, "gamma": 0.0044, "vega": 0.3533, "theta": -0.032, "rho": -0.2942, "theo": 12.0497, "change": -0.75, "open": 12.05, "high": 12.25, "low": 11.95, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -5.85937, "prev_day_close": 12.7999997138977}, {"option": "PLTR270617C00105000", "bid": 38.75, "bid_size": 1.0, "ask": 39.45, "ask_size": 22.0, "iv": 0.5822, "open_interest": 8859.0, "volume": 7.0, "delta": 0.7546, "gamma": 0.0046, "vega": 0.3724, "theta": -0.0289, "rho": 0.4907, "theo": 39.081, "change": 2.1, "open": 38.0, "high": 39.1, "low": 38.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 5.69878, "prev_day_close": 36.8500003814697}, {"option": "PLTR270617P00105000", "bid": 13.95, "bid_size": 5.0, "ask": 14.25, "ask_size": 57.0, "iv": 0.587, "open_interest": 5977.0, "volume": 120.0, "delta": -0.2546, "gamma": 0.0048, "vega": 0.3762, "theta": -0.0339, "rho": -0.3291, "theo": 14.078, "change": -0.95, "open": 14.3, "high": 14.4, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:49:51", "percent_change": -6.35452, "prev_day_close": 14.9500002861023}, {"option": "PLTR270617C00110000", "bid": 36.1, "bid_size": 1.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.5831, "open_interest": 10211.0, "volume": 30.0, "delta": 0.7272, "gamma": 0.0048, "vega": 0.3931, "theta": -0.0311, "rho": 0.4831, "theo": 36.4379, "change": 1.75, "open": 36.1, "high": 37.1, "low": 35.66, "tick": "no_change", "last_trade_price": 36.05, "last_trade_time": "2026-08-03T15:43:07", "percent_change": 5.10204, "prev_day_close": 34.3000011444092}, {"option": "PLTR270617P00110000", "bid": 16.15, "bid_size": 5.0, "ask": 16.45, "ask_size": 17.0, "iv": 0.5848, "open_interest": 7221.0, "volume": 15.0, "delta": -0.2833, "gamma": 0.0051, "vega": 0.3966, "theta": -0.0356, "rho": -0.3644, "theo": 16.2976, "change": -0.935, "open": 16.6, "high": 16.6, "low": 16.2, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-08-03T15:51:29", "percent_change": -5.42816, "prev_day_close": 17.2250003814697}, {"option": "PLTR270617C00115000", "bid": 33.7, "bid_size": 1.0, "ask": 34.45, "ask_size": 1.0, "iv": 0.5861, "open_interest": 8774.0, "volume": 36.0, "delta": 0.6995, "gamma": 0.0051, "vega": 0.4111, "theta": -0.0331, "rho": 0.4743, "theo": 33.9705, "change": 1.7, "open": 32.82, "high": 34.73, "low": 32.82, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T15:43:08", "percent_change": 5.32915, "prev_day_close": 31.8999996185303}, {"option": "PLTR270617P00115000", "bid": 18.5, "bid_size": 12.0, "ask": 18.9, "ask_size": 21.0, "iv": 0.5841, "open_interest": 5155.0, "volume": 12.0, "delta": -0.312, "gamma": 0.0053, "vega": 0.4143, "theta": -0.0371, "rho": -0.3998, "theo": 18.6784, "change": -1.075, "open": 18.65, "high": 19.1, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T15:45:43", "percent_change": -5.44994, "prev_day_close": 19.7250003814697}, {"option": "PLTR270617C00120000", "bid": 31.4, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.5841, "open_interest": 3675.0, "volume": 38.0, "delta": 0.6718, "gamma": 0.0053, "vega": 0.4266, "theta": -0.0348, "rho": 0.4635, "theo": 31.6701, "change": 1.93, "open": 31.28, "high": 32.1, "low": 30.9, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 6.49832, "prev_day_close": 29.6999998092651}, {"option": "PLTR270617P00120000", "bid": 21.1, "bid_size": 19.0, "ask": 21.45, "ask_size": 13.0, "iv": 0.5829, "open_interest": 7615.0, "volume": 25.0, "delta": -0.3416, "gamma": 0.0056, "vega": 0.4292, "theta": -0.0384, "rho": -0.4337, "theo": 21.2539, "change": -1.075, "open": 21.09, "high": 21.6, "low": 21.09, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:56:52", "percent_change": -4.80447, "prev_day_close": 22.375}, {"option": "PLTR270617C00125000", "bid": 29.45, "bid_size": 5.0, "ask": 29.95, "ask_size": 1.0, "iv": 0.5864, "open_interest": 2171.0, "volume": 170.0, "delta": 0.6443, "gamma": 0.0054, "vega": 0.4396, "theta": -0.0363, "rho": 0.4518, "theo": 29.5297, "change": 1.885, "open": 28.45, "high": 29.9, "low": 28.45, "tick": "up", "last_trade_price": 29.51, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 6.82353, "prev_day_close": 27.625}, {"option": "PLTR270617P00125000", "bid": 23.85, "bid_size": 11.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.5827, "open_interest": 2806.0, "volume": 27.0, "delta": -0.3706, "gamma": 0.0058, "vega": 0.4412, "theta": -0.0394, "rho": -0.4677, "theo": 23.9991, "change": -1.305, "open": 24.05, "high": 24.3, "low": 23.7, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -5.17344, "prev_day_close": 25.2250003814697}, {"option": "PLTR270617C00130000", "bid": 27.3, "bid_size": 1.0, "ask": 27.95, "ask_size": 1.0, "iv": 0.5844, "open_interest": 3659.0, "volume": 156.0, "delta": 0.6172, "gamma": 0.0056, "vega": 0.45, "theta": -0.0375, "rho": 0.4392, "theo": 27.5373, "change": 1.85, "open": 27.01, "high": 27.85, "low": 26.75, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 7.19844, "prev_day_close": 25.6999998092651}, {"option": "PLTR270617P00130000", "bid": 26.65, "bid_size": 42.0, "ask": 27.15, "ask_size": 53.0, "iv": 0.582, "open_interest": 8613.0, "volume": 17.0, "delta": -0.3995, "gamma": 0.0059, "vega": 0.4504, "theta": -0.0402, "rho": -0.4973, "theo": 26.9052, "change": -1.375, "open": 26.9, "high": 26.99, "low": 26.5, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -4.87157, "prev_day_close": 28.2250003814697}, {"option": "PLTR270617C00135000", "bid": 25.4, "bid_size": 7.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.5818, "open_interest": 3354.0, "volume": 21.0, "delta": 0.5906, "gamma": 0.0057, "vega": 0.4581, "theta": -0.0385, "rho": 0.4256, "theo": 25.6855, "change": 1.71, "open": 25.35, "high": 26.14, "low": 25.0, "tick": "down", "last_trade_price": 25.61, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 7.15481, "prev_day_close": 23.8999996185303}, {"option": "PLTR270617P00135000", "bid": 29.75, "bid_size": 50.0, "ask": 30.2, "ask_size": 56.0, "iv": 0.5832, "open_interest": 5594.0, "volume": 4.0, "delta": -0.4275, "gamma": 0.0061, "vega": 0.4575, "theta": -0.0409, "rho": -0.53, "theo": 29.9428, "change": -1.375, "open": 30.38, "high": 30.38, "low": 29.95, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-08-03T14:38:59", "percent_change": -4.38946, "prev_day_close": 31.3249998092651}, {"option": "PLTR270617C00140000", "bid": 23.7, "bid_size": 9.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.5825, "open_interest": 6062.0, "volume": 61.0, "delta": 0.5646, "gamma": 0.0057, "vega": 0.464, "theta": -0.0393, "rho": 0.4121, "theo": 23.9638, "change": 1.555, "open": 24.16, "high": 24.25, "low": 23.4, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 6.98092, "prev_day_close": 22.2749996185303}, {"option": "PLTR270617P00140000", "bid": 32.8, "bid_size": 28.0, "ask": 33.4, "ask_size": 13.0, "iv": 0.5822, "open_interest": 4645.0, "volume": 7.0, "delta": -0.4554, "gamma": 0.0062, "vega": 0.4615, "theta": -0.0413, "rho": -0.5582, "theo": 33.127, "change": -1.625, "open": 33.44, "high": 33.5, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:05:08", "percent_change": -4.69314, "prev_day_close": 34.625}, {"option": "PLTR270617C00145000", "bid": 22.1, "bid_size": 26.0, "ask": 22.6, "ask_size": 29.0, "iv": 0.5828, "open_interest": 1629.0, "volume": 61.0, "delta": 0.5393, "gamma": 0.0058, "vega": 0.4677, "theta": -0.0399, "rho": 0.3979, "theo": 22.3631, "change": 1.695, "open": 22.34, "high": 22.8, "low": 21.75, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-03T15:51:17", "percent_change": 8.17853, "prev_day_close": 20.7250003814697}, {"option": "PLTR270617P00145000", "bid": 36.1, "bid_size": 63.0, "ask": 36.7, "ask_size": 45.0, "iv": 0.5821, "open_interest": 5900.0, "volume": 1.0, "delta": -0.4827, "gamma": 0.0063, "vega": 0.4634, "theta": -0.0414, "rho": -0.5846, "theo": 36.4467, "change": -1.525, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T14:38:15", "percent_change": -4.01052, "prev_day_close": 38.0249996185303}, {"option": "PLTR270617C00150000", "bid": 20.7, "bid_size": 32.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.583, "open_interest": 5606.0, "volume": 353.0, "delta": 0.5148, "gamma": 0.0058, "vega": 0.4695, "theta": -0.0403, "rho": 0.3835, "theo": 20.8769, "change": 1.525, "open": 20.4, "high": 21.4, "low": 20.3, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 7.89133, "prev_day_close": 19.3250007629395}, {"option": "PLTR270617P00150000", "bid": 39.7, "bid_size": 14.0, "ask": 40.15, "ask_size": 11.0, "iv": 0.585, "open_interest": 2266.0, "volume": 26.0, "delta": -0.5094, "gamma": 0.0063, "vega": 0.4636, "theta": -0.0415, "rho": -0.6074, "theo": 39.884, "change": -1.55, "open": 40.05, "high": 40.25, "low": 39.9, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -3.73045, "prev_day_close": 41.5500011444092}, {"option": "PLTR270617C00155000", "bid": 19.25, "bid_size": 32.0, "ask": 19.75, "ask_size": 44.0, "iv": 0.5841, "open_interest": 3240.0, "volume": 151.0, "delta": 0.4911, "gamma": 0.0058, "vega": 0.4697, "theta": -0.0405, "rho": 0.3696, "theo": 19.496, "change": 1.52, "open": 19.35, "high": 19.52, "low": 18.85, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 8.44444, "prev_day_close": 18.0}, {"option": "PLTR270617P00155000", "bid": 43.25, "bid_size": 13.0, "ask": 43.8, "ask_size": 38.0, "iv": 0.586, "open_interest": 738.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0064, "vega": 0.4605, "theta": -0.0413, "rho": -0.6301, "theo": 43.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.37, "last_trade_time": "2026-07-30T09:45:16", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "PLTR270617C00160000", "bid": 18.05, "bid_size": 32.0, "ask": 18.4, "ask_size": 45.0, "iv": 0.5849, "open_interest": 2605.0, "volume": 146.0, "delta": 0.4682, "gamma": 0.0058, "vega": 0.4682, "theta": -0.0406, "rho": 0.3554, "theo": 18.2134, "change": 1.425, "open": 17.88, "high": 18.32, "low": 17.67, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 8.49479, "prev_day_close": 16.7749996185303}, {"option": "PLTR270617P00160000", "bid": 46.8, "bid_size": 32.0, "ask": 47.4, "ask_size": 35.0, "iv": 0.5846, "open_interest": 2705.0, "volume": 1.0, "delta": -0.5605, "gamma": 0.0064, "vega": 0.456, "theta": -0.041, "rho": -0.6484, "theo": 47.1013, "change": -1.515, "open": 47.41, "high": 47.41, "low": 47.41, "tick": "down", "last_trade_price": 47.41, "last_trade_time": "2026-08-03T11:22:04", "percent_change": -3.09658, "prev_day_close": 48.9250011444092}, {"option": "PLTR270617C00165000", "bid": 16.85, "bid_size": 32.0, "ask": 17.2, "ask_size": 41.0, "iv": 0.5853, "open_interest": 1453.0, "volume": 115.0, "delta": 0.4463, "gamma": 0.0057, "vega": 0.4652, "theta": -0.0405, "rho": 0.3412, "theo": 17.0237, "change": 1.225, "open": 16.67, "high": 17.14, "low": 16.43, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T15:38:44", "percent_change": 7.81499, "prev_day_close": 15.6750001907349}, {"option": "PLTR270617P00165000", "bid": 50.35, "bid_size": 30.0, "ask": 51.65, "ask_size": 42.0, "iv": 0.5883, "open_interest": 470.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0064, "vega": 0.4507, "theta": -0.0406, "rho": -0.6669, "theo": 50.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.74, "last_trade_time": "2026-07-24T11:06:39", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "PLTR270617C00170000", "bid": 15.75, "bid_size": 32.0, "ask": 16.1, "ask_size": 32.0, "iv": 0.586, "open_interest": 2825.0, "volume": 127.0, "delta": 0.4252, "gamma": 0.0057, "vega": 0.4613, "theta": -0.0403, "rho": 0.3278, "theo": 15.9194, "change": 1.225, "open": 15.8, "high": 16.1, "low": 15.25, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-08-03T15:45:13", "percent_change": 8.37607, "prev_day_close": 14.625}, {"option": "PLTR270617P00170000", "bid": 54.3, "bid_size": 20.0, "ask": 55.35, "ask_size": 24.0, "iv": 0.5883, "open_interest": 409.0, "volume": 1.0, "delta": -0.6084, "gamma": 0.0064, "vega": 0.4423, "theta": -0.0401, "rho": -0.6762, "theo": 54.7183, "change": -1.41, "open": 55.24, "high": 55.24, "low": 55.24, "tick": "down", "last_trade_price": 55.24, "last_trade_time": "2026-08-03T11:22:04", "percent_change": -2.48897, "prev_day_close": 56.6499996185303}, {"option": "PLTR270617C00175000", "bid": 14.75, "bid_size": 27.0, "ask": 15.05, "ask_size": 22.0, "iv": 0.5868, "open_interest": 1929.0, "volume": 73.0, "delta": 0.405, "gamma": 0.0056, "vega": 0.4562, "theta": -0.04, "rho": 0.3144, "theo": 14.8944, "change": 1.175, "open": 14.8, "high": 15.05, "low": 14.38, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 8.59232, "prev_day_close": 13.6750001907349}, {"option": "PLTR270617P00175000", "bid": 58.25, "bid_size": 1.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.588, "open_interest": 574.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0063, "vega": 0.4321, "theta": -0.0394, "rho": -0.6834, "theo": 58.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-07-28T10:58:34", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "PLTR270617C00180000", "bid": 13.8, "bid_size": 31.0, "ask": 14.05, "ask_size": 1.0, "iv": 0.5875, "open_interest": 4153.0, "volume": 131.0, "delta": 0.3854, "gamma": 0.0055, "vega": 0.4496, "theta": -0.0396, "rho": 0.3007, "theo": 13.9224, "change": 0.975, "open": 13.8, "high": 14.0, "low": 13.43, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 7.6321, "prev_day_close": 12.7749996185303}, {"option": "PLTR270617P00180000", "bid": 62.25, "bid_size": 1.0, "ask": 63.25, "ask_size": 1.0, "iv": 0.5887, "open_interest": 982.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0063, "vega": 0.423, "theta": -0.0387, "rho": -0.6928, "theo": 62.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.13, "last_trade_time": "2026-07-07T09:55:16", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "PLTR270617C00185000", "bid": 12.9, "bid_size": 31.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.5884, "open_interest": 3483.0, "volume": 33.0, "delta": 0.367, "gamma": 0.0054, "vega": 0.4428, "theta": -0.0391, "rho": 0.2882, "theo": 13.0426, "change": 0.94, "open": 12.68, "high": 12.95, "low": 12.68, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-08-03T15:43:01", "percent_change": 7.86611, "prev_day_close": 11.9500002861023}, {"option": "PLTR270617P00185000", "bid": 66.4, "bid_size": 1.0, "ask": 67.35, "ask_size": 1.0, "iv": 0.59, "open_interest": 574.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0063, "vega": 0.4116, "theta": -0.0379, "rho": -0.6997, "theo": 66.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.47, "last_trade_time": "2026-07-21T09:55:49", "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "PLTR270617C00190000", "bid": 12.05, "bid_size": 28.0, "ask": 12.45, "ask_size": 33.0, "iv": 0.5897, "open_interest": 5182.0, "volume": 60.0, "delta": 0.3495, "gamma": 0.0053, "vega": 0.4355, "theta": -0.0386, "rho": 0.2762, "theo": 12.226, "change": 0.95, "open": 11.62, "high": 12.55, "low": 11.62, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T15:40:56", "percent_change": 8.48214, "prev_day_close": 11.2000002861023}, {"option": "PLTR270617P00190000", "bid": 70.0, "bid_size": 1.0, "ask": 72.15, "ask_size": 1.0, "iv": 0.5915, "open_interest": 343.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0062, "vega": 0.3995, "theta": -0.037, "rho": -0.7, "theo": 70.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.32, "last_trade_time": "2026-07-27T14:59:35", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "PLTR270617C00195000", "bid": 11.3, "bid_size": 20.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.5897, "open_interest": 2871.0, "volume": 7.0, "delta": 0.3328, "gamma": 0.0052, "vega": 0.4274, "theta": -0.038, "rho": 0.2642, "theo": 11.4686, "change": 0.875, "open": 11.25, "high": 11.37, "low": 11.1, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T14:40:52", "percent_change": 8.35322, "prev_day_close": 10.4750003814697}, {"option": "PLTR270617P00195000", "bid": 74.25, "bid_size": 1.0, "ask": 76.45, "ask_size": 1.0, "iv": 0.5932, "open_interest": 33.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0061, "vega": 0.3847, "theta": -0.036, "rho": -0.7008, "theo": 75.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.7, "last_trade_time": "2026-07-28T11:17:18", "percent_change": 0.0, "prev_day_close": 77.4750022888184}, {"option": "PLTR270617C00200000", "bid": 10.65, "bid_size": 30.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.5909, "open_interest": 7191.0, "volume": 169.0, "delta": 0.3173, "gamma": 0.0051, "vega": 0.4191, "theta": -0.0374, "rho": 0.253, "theo": 10.7843, "change": 0.95, "open": 10.9, "high": 11.02, "low": 10.15, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 9.64467, "prev_day_close": 9.84999990463257}, {"option": "PLTR270617P00200000", "bid": 79.05, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.5934, "open_interest": 635.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0061, "vega": 0.3715, "theta": -0.0351, "rho": -0.6947, "theo": 79.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.65, "last_trade_time": "2026-07-23T09:32:47", "percent_change": 0.0, "prev_day_close": 81.9749984741211}, {"option": "PLTR270617C00210000", "bid": 9.35, "bid_size": 16.0, "ask": 9.65, "ask_size": 42.0, "iv": 0.593, "open_interest": 2491.0, "volume": 120.0, "delta": 0.2877, "gamma": 0.0049, "vega": 0.4012, "theta": -0.0359, "rho": 0.2316, "theo": 9.5114, "change": 0.775, "open": 9.3, "high": 9.5, "low": 9.11, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T14:51:02", "percent_change": 8.93371, "prev_day_close": 8.67500019073486}, {"option": "PLTR270617P00210000", "bid": 87.25, "bid_size": 1.0, "ask": 89.65, "ask_size": 1.0, "iv": 0.5966, "open_interest": 327.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0059, "vega": 0.3415, "theta": -0.033, "rho": -0.6753, "theo": 88.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.6, "last_trade_time": "2026-07-27T13:19:30", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "PLTR270617C00220000", "bid": 8.3, "bid_size": 20.0, "ask": 8.55, "ask_size": 32.0, "iv": 0.5954, "open_interest": 4155.0, "volume": 178.0, "delta": 0.2614, "gamma": 0.0046, "vega": 0.3824, "theta": -0.0344, "rho": 0.2117, "theo": 8.4298, "change": 0.74, "open": 8.1, "high": 8.55, "low": 8.06, "tick": "no_change", "last_trade_price": 8.39, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 9.6732, "prev_day_close": 7.65000009536743}, {"option": "PLTR270617P00220000", "bid": 95.45, "bid_size": 1.0, "ask": 99.75, "ask_size": 1.0, "iv": 0.604, "open_interest": 99.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0058, "vega": 0.3108, "theta": -0.0309, "rho": -0.6385, "theo": 97.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.45, "last_trade_time": "2026-06-26T10:36:22", "percent_change": 0.0, "prev_day_close": 99.9749984741211}, {"option": "PLTR270617C00230000", "bid": 7.35, "bid_size": 12.0, "ask": 7.65, "ask_size": 49.0, "iv": 0.5977, "open_interest": 1786.0, "volume": 4.0, "delta": 0.238, "gamma": 0.0044, "vega": 0.3642, "theta": -0.033, "rho": 0.1942, "theo": 7.5103, "change": 0.63, "open": 7.25, "high": 7.43, "low": 7.25, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-08-03T13:39:36", "percent_change": 9.26471, "prev_day_close": 6.79999995231628}, {"option": "PLTR270617P00230000", "bid": 104.65, "bid_size": 1.0, "ask": 108.95, "ask_size": 1.0, "iv": 0.6083, "open_interest": 43.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0056, "vega": 0.2807, "theta": -0.0287, "rho": -0.6144, "theo": 106.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.8, "last_trade_time": "2026-06-23T13:09:58", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "PLTR270617C00240000", "bid": 6.55, "bid_size": 41.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.6002, "open_interest": 4571.0, "volume": 117.0, "delta": 0.2167, "gamma": 0.0041, "vega": 0.3453, "theta": -0.0314, "rho": 0.1778, "theo": 6.6911, "change": 0.6, "open": 6.5, "high": 6.65, "low": 6.5, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:35:41", "percent_change": 9.91736, "prev_day_close": 6.04999995231628}, {"option": "PLTR270617P00240000", "bid": 114.05, "bid_size": 1.0, "ask": 118.35, "ask_size": 1.0, "iv": 0.6149, "open_interest": 61.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0054, "vega": 0.2417, "theta": -0.0267, "rho": -0.5567, "theo": 115.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.49, "last_trade_time": "2026-07-29T11:36:00", "percent_change": 0.0, "prev_day_close": 118.924999237061}, {"option": "PLTR270617C00250000", "bid": 5.85, "bid_size": 34.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.6029, "open_interest": 6624.0, "volume": 45.0, "delta": 0.1978, "gamma": 0.0039, "vega": 0.327, "theta": -0.0299, "rho": 0.1629, "theo": 5.9935, "change": 0.55, "open": 5.85, "high": 6.15, "low": 5.8, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 10.0917, "prev_day_close": 5.45000004768372}, {"option": "PLTR270617P00250000", "bid": 123.55, "bid_size": 1.0, "ask": 127.8, "ask_size": 1.0, "iv": 0.62, "open_interest": 44.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0052, "vega": 0.2131, "theta": -0.0242, "rho": -0.5139, "theo": 125.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.98, "last_trade_time": "2026-07-29T11:36:00", "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "PLTR270617C00260000", "bid": 5.3, "bid_size": 22.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6067, "open_interest": 1929.0, "volume": 43.0, "delta": 0.181, "gamma": 0.0037, "vega": 0.3098, "theta": -0.0284, "rho": 0.1499, "theo": 5.3874, "change": 0.5, "open": 5.23, "high": 5.4, "low": 5.15, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 10.2041, "prev_day_close": 4.90000009536743}, {"option": "PLTR270617P00260000", "bid": 133.15, "bid_size": 1.0, "ask": 137.65, "ask_size": 1.0, "iv": 0.6329, "open_interest": 79.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0052, "vega": 0.1766, "theta": -0.0223, "rho": -0.4224, "theo": 134.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.6, "last_trade_time": "2026-07-22T10:55:03", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "PLTR270617C00270000", "bid": 4.7, "bid_size": 19.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.6087, "open_interest": 625.0, "volume": 40.0, "delta": 0.1661, "gamma": 0.0034, "vega": 0.2934, "theta": -0.0271, "rho": 0.138, "theo": 4.868, "change": 0.3, "open": 4.7, "high": 4.7, "low": 4.69, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T12:07:57", "percent_change": 6.81818, "prev_day_close": 4.40000009536743}, {"option": "PLTR270617P00270000", "bid": 142.9, "bid_size": 1.0, "ask": 147.3, "ask_size": 1.0, "iv": 0.6418, "open_interest": 32.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0051, "vega": 0.141, "theta": -0.0184, "rho": -0.3558, "theo": 144.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-07-22T13:54:15", "percent_change": 0.0, "prev_day_close": 148.025001525879}, {"option": "PLTR270617C00280000", "bid": 4.3, "bid_size": 22.0, "ask": 4.55, "ask_size": 40.0, "iv": 0.6133, "open_interest": 633.0, "volume": 1.0, "delta": 0.1524, "gamma": 0.0032, "vega": 0.2771, "theta": -0.0257, "rho": 0.1269, "theo": 4.3993, "change": 0.425, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 10.6918, "prev_day_close": 3.97500014305115}, {"option": "PLTR270617P00280000", "bid": 152.7, "bid_size": 1.0, "ask": 157.05, "ask_size": 1.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.005, "vega": 0.1157, "theta": -0.0165, "rho": -0.3073, "theo": 154.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.25, "last_trade_time": "2026-06-25T14:43:32", "percent_change": 0.0, "prev_day_close": 157.850006103516}, {"option": "PLTR270617C00290000", "bid": 3.75, "bid_size": 40.0, "ask": 4.25, "ask_size": 40.0, "iv": 0.6157, "open_interest": 406.0, "volume": 1.0, "delta": 0.1403, "gamma": 0.0031, "vega": 0.2624, "theta": -0.0244, "rho": 0.1174, "theo": 3.996, "change": 0.325, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T13:19:19", "percent_change": 9.09091, "prev_day_close": 3.57500004768372}, {"option": "PLTR270617P00290000", "bid": 162.5, "bid_size": 1.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0044, "vega": 0.071, "theta": -0.0162, "rho": -0.1863, "theo": 164.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.25, "last_trade_time": "2026-06-12T15:53:37", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "PLTR270617C00300000", "bid": 3.5, "bid_size": 40.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.6188, "open_interest": 1531.0, "volume": 8.0, "delta": 0.1296, "gamma": 0.0029, "vega": 0.2486, "theta": -0.0232, "rho": 0.1087, "theo": 3.6478, "change": 0.35, "open": 3.7, "high": 3.7, "low": 3.54, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:35:40", "percent_change": 10.6061, "prev_day_close": 3.30000007152557}, {"option": "PLTR270617P00300000", "bid": 172.4, "bid_size": 1.0, "ask": 176.75, "ask_size": 1.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0036, "vega": 0.0416, "theta": -0.0157, "rho": 0.0, "theo": 174.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.98, "last_trade_time": "2026-05-11T11:23:39", "percent_change": 0.0, "prev_day_close": 177.324996948242}, {"option": "PLTR270617C00310000", "bid": 3.1, "bid_size": 33.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6229, "open_interest": 445.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0027, "vega": 0.2349, "theta": -0.0221, "rho": 0.1005, "theo": 3.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-30T09:44:18", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "PLTR270617P00310000", "bid": 182.35, "bid_size": 1.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0022, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 184.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-05-04T09:33:58", "percent_change": 0.0, "prev_day_close": 187.324996948242}, {"option": "PLTR270617C00320000", "bid": 2.79, "bid_size": 9.0, "ask": 3.35, "ask_size": 9.0, "iv": 0.626, "open_interest": 354.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0026, "vega": 0.2226, "theta": -0.021, "rho": 0.0934, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-07-28T14:44:00", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "PLTR270617P00320000", "bid": 192.25, "bid_size": 1.0, "ask": 196.6, "ask_size": 1.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0011, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 194.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.6, "last_trade_time": "2026-06-04T10:41:55", "percent_change": 0.0, "prev_day_close": 197.275001525879}, {"option": "PLTR270617C00330000", "bid": 2.59, "bid_size": 15.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6303, "open_interest": 397.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0024, "vega": 0.2113, "theta": -0.02, "rho": 0.087, "theo": 2.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-07-24T13:33:33", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "PLTR270617P00330000", "bid": 202.2, "bid_size": 1.0, "ask": 206.6, "ask_size": 1.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 204.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-05-04T11:40:39", "percent_change": 0.0, "prev_day_close": 207.275001525879}, {"option": "PLTR270617C00340000", "bid": 2.43, "bid_size": 17.0, "ask": 2.77, "ask_size": 17.0, "iv": 0.6324, "open_interest": 436.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0023, "vega": 0.2005, "theta": -0.0191, "rho": 0.081, "theo": 2.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-07-29T14:42:36", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PLTR270617P00340000", "bid": 212.0, "bid_size": 1.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-02-09T09:30:16", "percent_change": 0.0, "prev_day_close": 217.324996948242}, {"option": "PLTR270617C00350000", "bid": 2.32, "bid_size": 37.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.6359, "open_interest": 698.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0022, "vega": 0.1903, "theta": -0.0182, "rho": 0.0756, "theo": 2.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-31T12:51:44", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "PLTR270617P00350000", "bid": 221.5, "bid_size": 3.0, "ask": 226.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.03, "last_trade_time": "2026-05-28T14:03:35", "percent_change": 0.0, "prev_day_close": 227.324996948242}, {"option": "PLTR270617C00360000", "bid": 2.15, "bid_size": 57.0, "ask": 2.33, "ask_size": 57.0, "iv": 0.6392, "open_interest": 278.0, "volume": 20.0, "delta": 0.0837, "gamma": 0.002, "vega": 0.1808, "theta": -0.0174, "rho": 0.0707, "theo": 2.223, "change": 0.27, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:31:41", "percent_change": 13.7056, "prev_day_close": 1.96999996900558}, {"option": "PLTR270617P00360000", "bid": 232.1, "bid_size": 1.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.7588, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.04, "last_trade_time": "2026-05-28T14:03:35", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "PLTR270617C00370000", "bid": 1.9, "bid_size": 70.0, "ask": 2.29, "ask_size": 69.0, "iv": 0.6435, "open_interest": 120.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0019, "vega": 0.1722, "theta": -0.0166, "rho": 0.0664, "theo": 2.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-27T14:26:18", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "PLTR270617P00370000", "bid": 241.5, "bid_size": 3.0, "ask": 246.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.5, "last_trade_time": "2026-04-23T09:55:59", "percent_change": 0.0, "prev_day_close": 247.275001525879}, {"option": "PLTR270617C00380000", "bid": 1.87, "bid_size": 32.0, "ask": 2.04, "ask_size": 93.0, "iv": 0.6469, "open_interest": 4249.0, "volume": 24.0, "delta": 0.0735, "gamma": 0.0018, "vega": 0.1642, "theta": -0.0159, "rho": 0.0624, "theo": 1.9261, "change": 0.135, "open": 1.95, "high": 1.95, "low": 1.87, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:07:03", "percent_change": 7.64872, "prev_day_close": 1.76500004529953}, {"option": "PLTR270617P00380000", "bid": 251.5, "bid_size": 3.0, "ask": 256.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.24, "last_trade_time": "2026-02-23T09:44:03", "percent_change": 0.0, "prev_day_close": 257.25}, {"option": "PLTR270617C00390000", "bid": 1.7, "bid_size": 57.0, "ask": 1.97, "ask_size": 75.0, "iv": 0.6508, "open_interest": 383.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0017, "vega": 0.1565, "theta": -0.0152, "rho": 0.0586, "theo": 1.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-29T11:49:28", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "PLTR270617P00390000", "bid": 261.5, "bid_size": 3.0, "ask": 266.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.35, "last_trade_time": "2026-02-23T09:41:52", "percent_change": 0.0, "prev_day_close": 267.25}, {"option": "PLTR270617C00400000", "bid": 1.63, "bid_size": 32.0, "ask": 1.8, "ask_size": 104.0, "iv": 0.6538, "open_interest": 568.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0016, "vega": 0.1492, "theta": -0.0146, "rho": 0.0552, "theo": 1.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T10:14:38", "percent_change": 0.0, "prev_day_close": 1.53000003099442}, {"option": "PLTR270617P00400000", "bid": 271.5, "bid_size": 3.0, "ask": 276.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.76, "last_trade_time": "2026-02-20T14:47:15", "percent_change": 0.0, "prev_day_close": 277.325012207031}, {"option": "PLTR270617C00410000", "bid": 1.52, "bid_size": 68.0, "ask": 1.7, "ask_size": 204.0, "iv": 0.6571, "open_interest": 6424.0, "volume": 66.0, "delta": 0.0614, "gamma": 0.0016, "vega": 0.1425, "theta": -0.014, "rho": 0.052, "theo": 1.5796, "change": 0.165, "open": 1.55, "high": 1.63, "low": 1.5, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 11.4187, "prev_day_close": 1.44499999284744}, {"option": "PLTR270617P00410000", "bid": 281.5, "bid_size": 3.0, "ask": 286.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.4, "last_trade_time": "2026-05-28T15:25:51", "percent_change": 0.0, "prev_day_close": 287.099990844727}, {"option": "PLTR270917C00025000", "bid": 100.5, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.8435, "open_interest": 5.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0326, "theta": 0.0, "rho": 0.2501, "theo": 102.8927, "change": 3.0, "open": 102.85, "high": 102.85, "low": 102.85, "tick": "down", "last_trade_price": 102.85, "last_trade_time": "2026-08-03T15:08:44", "percent_change": 3.0045, "prev_day_close": 99.8500022888184}, {"option": "PLTR270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.8393, "open_interest": 11.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0031, "rho": -0.0165, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-17T10:19:00", "percent_change": 0.0, "prev_day_close": 0.430000003427267}, {"option": "PLTR270917C00030000", "bid": 96.0, "bid_size": 2.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.8063, "open_interest": 26.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0445, "theta": 0.0, "rho": 0.2963, "theo": 98.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-07-13T12:25:23", "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "PLTR270917P00030000", "bid": 0.25, "bid_size": 135.0, "ask": 0.94, "ask_size": 274.0, "iv": 0.7654, "open_interest": 4.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0449, "theta": -0.004, "rho": -0.0234, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-24T13:33:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PLTR270917C00035000", "bid": 91.5, "bid_size": 2.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.7658, "open_interest": 21.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.059, "theta": 0.0, "rho": 0.3402, "theo": 93.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.64, "last_trade_time": "2026-06-30T11:12:19", "percent_change": 0.0, "prev_day_close": 90.7750015258789}, {"option": "PLTR270917P00035000", "bid": 0.27, "bid_size": 211.0, "ask": 1.39, "ask_size": 342.0, "iv": 0.7325, "open_interest": 41.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0595, "theta": -0.0051, "rho": -0.0324, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-07-29T15:40:31", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "PLTR270917C00040000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.7253, "open_interest": 25.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.0763, "theta": 0.0, "rho": 0.3815, "theo": 89.3462, "change": 3.23, "open": 89.38, "high": 89.38, "low": 89.38, "tick": "up", "last_trade_price": 89.38, "last_trade_time": "2026-08-03T15:11:47", "percent_change": 3.74928, "prev_day_close": 86.1499977111816}, {"option": "PLTR270917P00040000", "bid": 0.75, "bid_size": 217.0, "ask": 1.5, "ask_size": 306.0, "iv": 0.7048, "open_interest": 91.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.0772, "theta": -0.0064, "rho": -0.0437, "theo": 1.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T13:02:43", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PLTR270917C00045000", "bid": 82.5, "bid_size": 11.0, "ask": 87.5, "ask_size": 11.0, "iv": 0.6859, "open_interest": 24.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0008, "vega": 0.0962, "theta": 0.0, "rho": 0.4199, "theo": 84.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.19, "last_trade_time": "2026-07-16T15:44:40", "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "PLTR270917P00045000", "bid": 0.92, "bid_size": 208.0, "ask": 2.0, "ask_size": 330.0, "iv": 0.6781, "open_interest": 10.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0008, "vega": 0.0973, "theta": -0.0078, "rho": -0.0575, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-07-27T09:38:58", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "PLTR270917C00050000", "bid": 78.5, "bid_size": 13.0, "ask": 83.5, "ask_size": 13.0, "iv": 0.69, "open_interest": 6.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.001, "vega": 0.1189, "theta": 0.0, "rho": 0.4547, "theo": 80.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.33, "last_trade_time": "2026-06-18T09:43:22", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "PLTR270917P00050000", "bid": 1.65, "bid_size": 62.0, "ask": 2.38, "ask_size": 39.0, "iv": 0.6673, "open_interest": 76.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.001, "vega": 0.1203, "theta": -0.0094, "rho": -0.0744, "theo": 1.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-07-29T10:25:30", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "PLTR270917C00055000", "bid": 74.0, "bid_size": 14.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.648, "open_interest": 3.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0012, "vega": 0.1438, "theta": -0.0015, "rho": 0.4861, "theo": 76.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-07-24T13:24:36", "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "PLTR270917P00055000", "bid": 2.13, "bid_size": 122.0, "ask": 3.05, "ask_size": 282.0, "iv": 0.6514, "open_interest": 93.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0013, "vega": 0.1457, "theta": -0.0112, "rho": -0.0943, "theo": 2.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-31T15:18:44", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PLTR270917C00060000", "bid": 70.0, "bid_size": 13.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.6388, "open_interest": 45.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0015, "vega": 0.1708, "theta": -0.0039, "rho": 0.5134, "theo": 72.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-07-29T09:30:09", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "PLTR270917P00060000", "bid": 2.85, "bid_size": 56.0, "ask": 3.7, "ask_size": 125.0, "iv": 0.6369, "open_interest": 51.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0015, "vega": 0.1729, "theta": -0.0131, "rho": -0.1174, "theo": 3.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-07-30T15:01:39", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PLTR270917C00065000", "bid": 66.0, "bid_size": 8.0, "ask": 71.0, "ask_size": 13.0, "iv": 0.6241, "open_interest": 46.0, "volume": 10.0, "delta": 0.9227, "gamma": 0.0018, "vega": 0.1994, "theta": -0.0064, "rho": 0.5367, "theo": 68.5596, "change": 3.28, "open": 68.43, "high": 68.88, "low": 68.43, "tick": "up", "last_trade_price": 68.88, "last_trade_time": "2026-08-03T15:21:46", "percent_change": 5.0, "prev_day_close": 65.6000022888184}, {"option": "PLTR270917P00065000", "bid": 3.9, "bid_size": 66.0, "ask": 4.35, "ask_size": 95.0, "iv": 0.6268, "open_interest": 120.0, "volume": 20.0, "delta": -0.0816, "gamma": 0.0018, "vega": 0.2026, "theta": -0.015, "rho": -0.1439, "theo": 4.1285, "change": -0.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T11:24:34", "percent_change": -3.37079, "prev_day_close": 4.45000004768372}, {"option": "PLTR270917C00070000", "bid": 62.5, "bid_size": 13.0, "ask": 67.5, "ask_size": 13.0, "iv": 0.6279, "open_interest": 53.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0021, "vega": 0.2289, "theta": -0.0089, "rho": 0.556, "theo": 64.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-07-20T14:39:47", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "PLTR270917P00070000", "bid": 4.9, "bid_size": 66.0, "ask": 5.35, "ask_size": 57.0, "iv": 0.6186, "open_interest": 382.0, "volume": 4.0, "delta": -0.0985, "gamma": 0.0021, "vega": 0.2325, "theta": -0.0171, "rho": -0.1732, "theo": 5.1265, "change": -0.325, "open": 5.24, "high": 5.24, "low": 5.12, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T14:20:26", "percent_change": -5.93608, "prev_day_close": 5.47500014305115}, {"option": "PLTR270917C00075000", "bid": 59.0, "bid_size": 13.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.6244, "open_interest": 27.0, "volume": 1.0, "delta": 0.8885, "gamma": 0.0024, "vega": 0.259, "theta": -0.0114, "rho": 0.5712, "theo": 61.1726, "change": 2.15, "open": 60.5, "high": 60.5, "low": 60.5, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-08-03T11:24:16", "percent_change": 3.68466, "prev_day_close": 58.3500003814697}, {"option": "PLTR270917P00075000", "bid": 6.05, "bid_size": 38.0, "ask": 6.55, "ask_size": 40.0, "iv": 0.6124, "open_interest": 688.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0024, "vega": 0.263, "theta": -0.0191, "rho": -0.2051, "theo": 6.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-07-29T12:30:52", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "PLTR270917C00080000", "bid": 56.85, "bid_size": 16.0, "ask": 60.15, "ask_size": 13.0, "iv": 0.6331, "open_interest": 113.0, "volume": 8.0, "delta": 0.8691, "gamma": 0.0027, "vega": 0.2887, "theta": -0.014, "rho": 0.5828, "theo": 57.7121, "change": 2.775, "open": 57.04, "high": 58.0, "low": 57.04, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T15:32:04", "percent_change": 5.0249, "prev_day_close": 55.2250003814697}, {"option": "PLTR270917P00080000", "bid": 7.25, "bid_size": 41.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.6068, "open_interest": 262.0, "volume": 50.0, "delta": -0.1371, "gamma": 0.0028, "vega": 0.2932, "theta": -0.0211, "rho": -0.2404, "theo": 7.5987, "change": -0.445, "open": 7.75, "high": 7.76, "low": 7.63, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-08-03T14:14:28", "percent_change": -5.51084, "prev_day_close": 8.07500004768372}, {"option": "PLTR270917C00085000", "bid": 52.0, "bid_size": 11.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.596, "open_interest": 39.0, "volume": 2.0, "delta": 0.8486, "gamma": 0.003, "vega": 0.3181, "theta": -0.0164, "rho": 0.5905, "theo": 54.412, "change": 1.25, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T09:40:40", "percent_change": 2.41546, "prev_day_close": 51.75}, {"option": "PLTR270917P00085000", "bid": 8.7, "bid_size": 40.0, "ask": 9.5, "ask_size": 46.0, "iv": 0.6016, "open_interest": 158.0, "volume": 15.0, "delta": -0.1585, "gamma": 0.0031, "vega": 0.3229, "theta": -0.0231, "rho": -0.2764, "theo": 9.0838, "change": -0.5, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:49:00", "percent_change": -5.20833, "prev_day_close": 9.59999990463257}, {"option": "PLTR270917C00090000", "bid": 49.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.6037, "open_interest": 50.0, "volume": 7.0, "delta": 0.8269, "gamma": 0.0032, "vega": 0.3461, "theta": -0.0187, "rho": 0.5952, "theo": 51.276, "change": 2.9, "open": 50.6, "high": 51.7, "low": 50.6, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-08-03T15:52:29", "percent_change": 5.94262, "prev_day_close": 48.7999992370606}, {"option": "PLTR270917P00090000", "bid": 10.35, "bid_size": 42.0, "ask": 11.15, "ask_size": 60.0, "iv": 0.598, "open_interest": 3280.0, "volume": 73.0, "delta": -0.1808, "gamma": 0.0034, "vega": 0.3512, "theta": -0.0249, "rho": -0.3156, "theo": 10.7216, "change": -0.59, "open": 10.95, "high": 10.95, "low": 10.71, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-08-03T15:04:28", "percent_change": -5.22124, "prev_day_close": 11.3000001907349}, {"option": "PLTR270917C00095000", "bid": 46.0, "bid_size": 14.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.5992, "open_interest": 33.0, "volume": 5.0, "delta": 0.8044, "gamma": 0.0035, "vega": 0.3729, "theta": -0.0209, "rho": 0.5964, "theo": 48.3038, "change": 1.65, "open": 48.25, "high": 48.5, "low": 47.6, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-08-03T12:53:00", "percent_change": 3.59086, "prev_day_close": 45.9500007629394}, {"option": "PLTR270917P00095000", "bid": 12.15, "bid_size": 64.0, "ask": 13.05, "ask_size": 68.0, "iv": 0.5954, "open_interest": 327.0, "volume": 4.0, "delta": -0.2043, "gamma": 0.0037, "vega": 0.3783, "theta": -0.0267, "rho": -0.3538, "theo": 12.5463, "change": -0.675, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T12:28:02", "percent_change": -5.10397, "prev_day_close": 13.2249999046326}, {"option": "PLTR270917C00100000", "bid": 44.0, "bid_size": 2.0, "ask": 47.2, "ask_size": 2.0, "iv": 0.594, "open_interest": 190.0, "volume": 3.0, "delta": 0.7813, "gamma": 0.0038, "vega": 0.3978, "theta": -0.023, "rho": 0.595, "theo": 45.4963, "change": 2.95, "open": 45.6, "high": 46.1, "low": 44.9, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-03T15:29:55", "percent_change": 6.83662, "prev_day_close": 43.1499996185303}, {"option": "PLTR270917P00100000", "bid": 14.15, "bid_size": 11.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.5923, "open_interest": 2446.0, "volume": 23.0, "delta": -0.2286, "gamma": 0.004, "vega": 0.4028, "theta": -0.0284, "rho": -0.3959, "theo": 14.5409, "change": -0.655, "open": 14.82, "high": 14.82, "low": 14.55, "tick": "no_change", "last_trade_price": 14.62, "last_trade_time": "2026-08-03T15:57:59", "percent_change": -4.28805, "prev_day_close": 15.2750000953674}, {"option": "PLTR270917C00105000", "bid": 41.2, "bid_size": 12.0, "ask": 44.2, "ask_size": 17.0, "iv": 0.5859, "open_interest": 74.0, "volume": 12.0, "delta": 0.7577, "gamma": 0.004, "vega": 0.4207, "theta": -0.0249, "rho": 0.5913, "theo": 42.8488, "change": 2.45, "open": 43.3, "high": 43.3, "low": 42.45, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 6.04193, "prev_day_close": 40.5499992370606}, {"option": "PLTR270917P00105000", "bid": 16.3, "bid_size": 33.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.5905, "open_interest": 501.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0042, "vega": 0.4261, "theta": -0.0299, "rho": -0.435, "theo": 16.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-07-31T15:35:47", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "PLTR270917C00110000", "bid": 38.8, "bid_size": 2.0, "ask": 42.05, "ask_size": 2.0, "iv": 0.5895, "open_interest": 199.0, "volume": 32.0, "delta": 0.7338, "gamma": 0.0042, "vega": 0.4415, "theta": -0.0266, "rho": 0.585, "theo": 40.3586, "change": 2.375, "open": 40.28, "high": 40.5, "low": 39.7, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:32:54", "percent_change": 6.22951, "prev_day_close": 38.125}, {"option": "PLTR270917P00110000", "bid": 18.65, "bid_size": 17.0, "ask": 19.3, "ask_size": 65.0, "iv": 0.5866, "open_interest": 1778.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0044, "vega": 0.4463, "theta": -0.0312, "rho": -0.4772, "theo": 19.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-07-30T14:41:44", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "PLTR270917C00115000", "bid": 37.65, "bid_size": 1.0, "ask": 38.55, "ask_size": 3.0, "iv": 0.5886, "open_interest": 261.0, "volume": 16.0, "delta": 0.7099, "gamma": 0.0044, "vega": 0.46, "theta": -0.0282, "rho": 0.5776, "theo": 38.0184, "change": 2.23, "open": 38.42, "high": 38.48, "low": 37.5, "tick": "up", "last_trade_price": 38.08, "last_trade_time": "2026-08-03T14:59:10", "percent_change": 6.22036, "prev_day_close": 35.8500003814697}, {"option": "PLTR270917P00115000", "bid": 21.1, "bid_size": 18.0, "ask": 21.8, "ask_size": 33.0, "iv": 0.5848, "open_interest": 392.0, "volume": 8.0, "delta": -0.3046, "gamma": 0.0047, "vega": 0.4644, "theta": -0.0324, "rho": -0.5181, "theo": 21.5434, "change": -1.19, "open": 21.63, "high": 21.63, "low": 21.26, "tick": "down", "last_trade_price": 21.26, "last_trade_time": "2026-08-03T15:31:36", "percent_change": -5.30067, "prev_day_close": 22.4500007629395}, {"option": "PLTR270917C00120000", "bid": 35.05, "bid_size": 3.0, "ask": 36.65, "ask_size": 2.0, "iv": 0.5867, "open_interest": 299.0, "volume": 51.0, "delta": 0.686, "gamma": 0.0045, "vega": 0.4763, "theta": -0.0296, "rho": 0.5679, "theo": 35.8214, "change": 1.915, "open": 35.5, "high": 36.0, "low": 35.33, "tick": "down", "last_trade_price": 35.64, "last_trade_time": "2026-08-03T15:39:23", "percent_change": 5.67828, "prev_day_close": 33.7250003814697}, {"option": "PLTR270917P00120000", "bid": 23.75, "bid_size": 17.0, "ask": 24.55, "ask_size": 18.0, "iv": 0.5853, "open_interest": 2974.0, "volume": 10.0, "delta": -0.3302, "gamma": 0.0049, "vega": 0.48, "theta": -0.0335, "rho": -0.5559, "theo": 24.1872, "change": -0.975, "open": 24.25, "high": 24.25, "low": 24.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -3.8806, "prev_day_close": 25.125}, {"option": "PLTR270917C00125000", "bid": 32.95, "bid_size": 3.0, "ask": 34.65, "ask_size": 3.0, "iv": 0.5864, "open_interest": 295.0, "volume": 117.0, "delta": 0.6623, "gamma": 0.0047, "vega": 0.4903, "theta": -0.0309, "rho": 0.5573, "theo": 33.7613, "change": 1.975, "open": 33.77, "high": 34.08, "low": 33.16, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-08-03T15:56:30", "percent_change": 6.22537, "prev_day_close": 31.7250003814697}, {"option": "PLTR270917P00125000", "bid": 26.45, "bid_size": 12.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.5826, "open_interest": 471.0, "volume": 37.0, "delta": -0.3556, "gamma": 0.005, "vega": 0.4931, "theta": -0.0344, "rho": -0.598, "theo": 26.9735, "change": -1.18, "open": 27.0, "high": 27.0, "low": 26.82, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -4.21429, "prev_day_close": 28.0}, {"option": "PLTR270917C00130000", "bid": 31.35, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.5912, "open_interest": 234.0, "volume": 22.0, "delta": 0.6389, "gamma": 0.0048, "vega": 0.5021, "theta": -0.032, "rho": 0.546, "theo": 31.8286, "change": 2.025, "open": 31.59, "high": 31.9, "low": 31.06, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 6.77824, "prev_day_close": 29.875}, {"option": "PLTR270917P00130000", "bid": 29.4, "bid_size": 29.0, "ask": 30.35, "ask_size": 21.0, "iv": 0.5849, "open_interest": 782.0, "volume": 6.0, "delta": -0.3808, "gamma": 0.0052, "vega": 0.5034, "theta": -0.0351, "rho": -0.6292, "theo": 29.8957, "change": -0.985, "open": 29.59, "high": 29.99, "low": 29.59, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-08-03T10:12:36", "percent_change": -3.17999, "prev_day_close": 30.9750003814697}, {"option": "PLTR270917C00135000", "bid": 29.15, "bid_size": 3.0, "ask": 30.9, "ask_size": 3.0, "iv": 0.5853, "open_interest": 483.0, "volume": 3.0, "delta": 0.616, "gamma": 0.0049, "vega": 0.5119, "theta": -0.0329, "rho": 0.5332, "theo": 30.0169, "change": 1.785, "open": 30.22, "high": 30.22, "low": 29.91, "tick": "down", "last_trade_price": 29.91, "last_trade_time": "2026-08-03T13:15:36", "percent_change": 6.34667, "prev_day_close": 28.125}, {"option": "PLTR270917P00135000", "bid": 31.7, "bid_size": 32.0, "ask": 34.15, "ask_size": 26.0, "iv": 0.5846, "open_interest": 142.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0053, "vega": 0.5116, "theta": -0.0357, "rho": -0.6662, "theo": 32.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-07-29T14:29:45", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "PLTR270917C00140000", "bid": 27.9, "bid_size": 20.0, "ask": 28.9, "ask_size": 47.0, "iv": 0.5867, "open_interest": 459.0, "volume": 23.0, "delta": 0.5934, "gamma": 0.005, "vega": 0.5197, "theta": -0.0336, "rho": 0.5203, "theo": 28.3196, "change": 1.9, "open": 28.47, "high": 28.82, "low": 27.9, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 7.16981, "prev_day_close": 26.5}, {"option": "PLTR270917P00140000", "bid": 34.95, "bid_size": 15.0, "ask": 37.25, "ask_size": 24.0, "iv": 0.5846, "open_interest": 125.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0054, "vega": 0.5183, "theta": -0.0362, "rho": -0.7053, "theo": 36.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-07-29T11:28:14", "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "PLTR270917C00145000", "bid": 26.15, "bid_size": 32.0, "ask": 27.15, "ask_size": 32.0, "iv": 0.5838, "open_interest": 87.0, "volume": 2.0, "delta": 0.5715, "gamma": 0.005, "vega": 0.5256, "theta": -0.0343, "rho": 0.5072, "theo": 26.728, "change": 1.75, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T15:35:43", "percent_change": 7.02811, "prev_day_close": 24.9000005722046}, {"option": "PLTR270917P00145000", "bid": 38.15, "bid_size": 32.0, "ask": 40.65, "ask_size": 24.0, "iv": 0.5854, "open_interest": 67.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0055, "vega": 0.5217, "theta": -0.0365, "rho": -0.7284, "theo": 39.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-07-13T12:22:58", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "PLTR270917C00150000", "bid": 25.0, "bid_size": 9.0, "ask": 25.65, "ask_size": 24.0, "iv": 0.5872, "open_interest": 278.0, "volume": 58.0, "delta": 0.5501, "gamma": 0.005, "vega": 0.5298, "theta": -0.0348, "rho": 0.4931, "theo": 25.2364, "change": 1.725, "open": 25.25, "high": 25.55, "low": 24.9, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T15:58:28", "percent_change": 7.31707, "prev_day_close": 23.5749998092651}, {"option": "PLTR270917P00150000", "bid": 42.3, "bid_size": 11.0, "ask": 43.35, "ask_size": 21.0, "iv": 0.5859, "open_interest": 149.0, "volume": 7.0, "delta": -0.478, "gamma": 0.0056, "vega": 0.5231, "theta": -0.0367, "rho": -0.7571, "theo": 42.8054, "change": -1.65, "open": 42.99, "high": 42.99, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-03T15:05:41", "percent_change": -3.72041, "prev_day_close": 44.3500003814697}, {"option": "PLTR270917C00155000", "bid": 23.5, "bid_size": 7.0, "ask": 24.3, "ask_size": 18.0, "iv": 0.5865, "open_interest": 77.0, "volume": 88.0, "delta": 0.5293, "gamma": 0.0051, "vega": 0.5324, "theta": -0.0352, "rho": 0.4792, "theo": 23.8396, "change": 1.505, "open": 24.03, "high": 24.15, "low": 23.68, "tick": "down", "last_trade_price": 23.68, "last_trade_time": "2026-08-03T15:44:06", "percent_change": 6.78692, "prev_day_close": 22.1750001907349}, {"option": "PLTR270917P00155000", "bid": 45.0, "bid_size": 30.0, "ask": 47.65, "ask_size": 10.0, "iv": 0.5861, "open_interest": 143.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0057, "vega": 0.5238, "theta": -0.0368, "rho": -0.79, "theo": 46.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.7, "last_trade_time": "2026-07-30T12:35:49", "percent_change": 0.0, "prev_day_close": 47.9250011444092}, {"option": "PLTR270917C00160000", "bid": 22.25, "bid_size": 30.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5884, "open_interest": 167.0, "volume": 13.0, "delta": 0.5092, "gamma": 0.0051, "vega": 0.5336, "theta": -0.0354, "rho": 0.4656, "theo": 22.5301, "change": 1.515, "open": 22.5, "high": 22.54, "low": 22.3, "tick": "up", "last_trade_price": 22.54, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 7.20571, "prev_day_close": 21.0249996185303}, {"option": "PLTR270917P00160000", "bid": 48.7, "bid_size": 13.0, "ask": 51.25, "ask_size": 30.0, "iv": 0.587, "open_interest": 70.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0057, "vega": 0.5226, "theta": -0.0367, "rho": -0.8147, "theo": 49.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.68, "last_trade_time": "2026-06-25T11:18:00", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "PLTR270917C00165000", "bid": 20.7, "bid_size": 32.0, "ask": 21.75, "ask_size": 28.0, "iv": 0.5852, "open_interest": 95.0, "volume": 1.0, "delta": 0.4897, "gamma": 0.0051, "vega": 0.5335, "theta": -0.0356, "rho": 0.4515, "theo": 21.3023, "change": 1.525, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T14:21:04", "percent_change": 7.71175, "prev_day_close": 19.7750005722046}, {"option": "PLTR270917P00165000", "bid": 52.3, "bid_size": 12.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.5874, "open_interest": 36.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0058, "vega": 0.5165, "theta": -0.0366, "rho": -0.824, "theo": 53.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-06-18T11:37:44", "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "PLTR270917C00170000", "bid": 19.7, "bid_size": 11.0, "ask": 20.6, "ask_size": 15.0, "iv": 0.587, "open_interest": 732.0, "volume": 1.0, "delta": 0.4708, "gamma": 0.0051, "vega": 0.532, "theta": -0.0356, "rho": 0.4373, "theo": 20.1525, "change": 0.8, "open": 19.55, "high": 19.55, "low": 19.55, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T10:16:02", "percent_change": 4.26667, "prev_day_close": 18.75}, {"option": "PLTR270917P00170000", "bid": 56.15, "bid_size": 17.0, "ask": 58.75, "ask_size": 11.0, "iv": 0.5882, "open_interest": 15.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0058, "vega": 0.5122, "theta": -0.0364, "rho": -0.8484, "theo": 57.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-07-17T15:34:25", "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "PLTR270917C00175000", "bid": 18.8, "bid_size": 42.0, "ask": 19.55, "ask_size": 17.0, "iv": 0.5895, "open_interest": 126.0, "volume": 205.0, "delta": 0.4527, "gamma": 0.005, "vega": 0.5296, "theta": -0.0356, "rho": 0.4237, "theo": 19.0751, "change": 1.8, "open": 18.65, "high": 19.55, "low": 18.65, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 10.1408, "prev_day_close": 17.75}, {"option": "PLTR270917P00175000", "bid": 59.85, "bid_size": 29.0, "ask": 63.05, "ask_size": 30.0, "iv": 0.5915, "open_interest": 2.0, "volume": 1.0, "delta": -0.588, "gamma": 0.0058, "vega": 0.5082, "theta": -0.0361, "rho": -0.873, "theo": 61.2553, "change": -1.875, "open": 61.3, "high": 61.3, "low": 61.3, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -2.96795, "prev_day_close": 63.1749992370606}, {"option": "PLTR270917C00180000", "bid": 17.55, "bid_size": 17.0, "ask": 18.55, "ask_size": 17.0, "iv": 0.5884, "open_interest": 366.0, "volume": 3.0, "delta": 0.435, "gamma": 0.005, "vega": 0.5261, "theta": -0.0355, "rho": 0.4101, "theo": 18.0406, "change": 0.98, "open": 17.78, "high": 17.78, "low": 17.78, "tick": "no_change", "last_trade_price": 17.78, "last_trade_time": "2026-08-03T13:00:40", "percent_change": 5.83333, "prev_day_close": 16.8000001907349}, {"option": "PLTR270917P00180000", "bid": 63.65, "bid_size": 15.0, "ask": 66.9, "ask_size": 22.0, "iv": 0.5899, "open_interest": 23.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0058, "vega": 0.4991, "theta": -0.0358, "rho": -0.8759, "theo": 65.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.04, "last_trade_time": "2026-07-16T10:30:17", "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "PLTR270917C00185000", "bid": 15.85, "bid_size": 31.0, "ask": 18.3, "ask_size": 31.0, "iv": 0.5885, "open_interest": 27.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.005, "vega": 0.5218, "theta": -0.0354, "rho": 0.3967, "theo": 17.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-07-31T15:52:30", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "PLTR270917P00185000", "bid": 67.55, "bid_size": 18.0, "ask": 71.1, "ask_size": 22.0, "iv": 0.5912, "open_interest": 5.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0058, "vega": 0.487, "theta": -0.0354, "rho": -0.876, "theo": 69.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.73, "last_trade_time": "2026-07-27T13:08:02", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "PLTR270917C00190000", "bid": 15.05, "bid_size": 80.0, "ask": 17.35, "ask_size": 80.0, "iv": 0.5894, "open_interest": 53.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0049, "vega": 0.5167, "theta": -0.0351, "rho": 0.3834, "theo": 16.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-07-28T14:36:31", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PLTR270917P00190000", "bid": 71.3, "bid_size": 3.0, "ask": 75.4, "ask_size": 2.0, "iv": 0.5906, "open_interest": 2.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0058, "vega": 0.478, "theta": -0.0348, "rho": -0.8918, "theo": 73.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.85, "last_trade_time": "2026-07-27T15:14:56", "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "PLTR270917C00195000", "bid": 15.15, "bid_size": 25.0, "ask": 15.9, "ask_size": 33.0, "iv": 0.5931, "open_interest": 45.0, "volume": 2.0, "delta": 0.3865, "gamma": 0.0048, "vega": 0.5111, "theta": -0.0349, "rho": 0.3707, "theo": 15.3751, "change": 1.36, "open": 15.5, "high": 15.5, "low": 15.46, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 9.64539, "prev_day_close": 14.0999999046326}, {"option": "PLTR270917P00195000", "bid": 75.25, "bid_size": 3.0, "ask": 79.7, "ask_size": 3.0, "iv": 0.5909, "open_interest": 3.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0058, "vega": 0.4702, "theta": -0.0342, "rho": -0.9074, "theo": 77.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-06-10T12:58:45", "percent_change": 0.0, "prev_day_close": 79.7250022888184}, {"option": "PLTR270917C00200000", "bid": 14.05, "bid_size": 30.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.59, "open_interest": 409.0, "volume": 25.0, "delta": 0.3716, "gamma": 0.0048, "vega": 0.5051, "theta": -0.0345, "rho": 0.3587, "theo": 14.5943, "change": 1.1, "open": 14.0, "high": 14.6, "low": 14.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 8.14815, "prev_day_close": 13.5}, {"option": "PLTR270917P00200000", "bid": 79.6, "bid_size": 3.0, "ask": 83.75, "ask_size": 2.0, "iv": 0.5916, "open_interest": 25.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0058, "vega": 0.4574, "theta": -0.0337, "rho": -0.8971, "theo": 81.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.6, "last_trade_time": "2026-07-27T13:13:12", "percent_change": 0.0, "prev_day_close": 83.9749984741211}, {"option": "PLTR270917C00210000", "bid": 12.7, "bid_size": 11.0, "ask": 13.65, "ask_size": 21.0, "iv": 0.5925, "open_interest": 82.0, "volume": 1.0, "delta": 0.3437, "gamma": 0.0046, "vega": 0.4914, "theta": -0.0338, "rho": 0.3348, "theo": 13.1733, "change": 1.125, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:37:33", "percent_change": 9.24024, "prev_day_close": 12.1750001907349}, {"option": "PLTR270917P00210000", "bid": 88.2, "bid_size": 2.0, "ask": 92.4, "ask_size": 2.0, "iv": 0.594, "open_interest": 4.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0058, "vega": 0.427, "theta": -0.0325, "rho": -0.8853, "theo": 90.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.55, "last_trade_time": "2026-07-27T14:16:30", "percent_change": 0.0, "prev_day_close": 92.7249984741211}, {"option": "PLTR270917C00220000", "bid": 11.45, "bid_size": 22.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.5938, "open_interest": 72.0, "volume": 13.0, "delta": 0.3184, "gamma": 0.0045, "vega": 0.4768, "theta": -0.033, "rho": 0.3129, "theo": 11.9426, "change": 0.86, "open": 11.9, "high": 11.9, "low": 11.75, "tick": "no_change", "last_trade_price": 11.86, "last_trade_time": "2026-08-03T15:40:56", "percent_change": 7.81818, "prev_day_close": 11.0}, {"option": "PLTR270917P00220000", "bid": 97.0, "bid_size": 2.0, "ask": 101.2, "ask_size": 2.0, "iv": 0.5964, "open_interest": 1.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0057, "vega": 0.4049, "theta": -0.0311, "rho": -0.8859, "theo": 99.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.21, "last_trade_time": "2026-07-02T12:54:20", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "PLTR270917C00230000", "bid": 10.55, "bid_size": 6.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.5968, "open_interest": 156.0, "volume": 3.0, "delta": 0.295, "gamma": 0.0043, "vega": 0.4612, "theta": -0.032, "rho": 0.2924, "theo": 10.8338, "change": 0.7, "open": 10.5, "high": 10.75, "low": 10.5, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:33:12", "percent_change": 7.07071, "prev_day_close": 9.89999961853027}, {"option": "PLTR270917P00230000", "bid": 105.5, "bid_size": 14.0, "ask": 110.5, "ask_size": 14.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0056, "vega": 0.3646, "theta": -0.0297, "rho": -0.8141, "theo": 107.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "PLTR270917C00240000", "bid": 9.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5978, "open_interest": 165.0, "volume": 24.0, "delta": 0.2734, "gamma": 0.0041, "vega": 0.4444, "theta": -0.031, "rho": 0.2726, "theo": 9.8489, "change": 0.95, "open": 10.0, "high": 10.0, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:48:10", "percent_change": 10.5556, "prev_day_close": 9.0}, {"option": "PLTR270917P00240000", "bid": 115.0, "bid_size": 14.0, "ask": 120.0, "ask_size": 14.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0056, "vega": 0.3377, "theta": -0.0282, "rho": -0.8098, "theo": 117.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "PLTR270917C00250000", "bid": 8.55, "bid_size": 33.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.6007, "open_interest": 213.0, "volume": 409.0, "delta": 0.2539, "gamma": 0.004, "vega": 0.4281, "theta": -0.03, "rho": 0.2548, "theo": 8.9833, "change": 0.85, "open": 8.85, "high": 9.0, "low": 8.75, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:24:17", "percent_change": 10.4294, "prev_day_close": 8.15000009536743}, {"option": "PLTR270917P00250000", "bid": 124.0, "bid_size": 13.0, "ask": 129.0, "ask_size": 13.0, "iv": 0.6042, "open_interest": 3.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0055, "vega": 0.3057, "theta": -0.0271, "rho": -0.7336, "theo": 126.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-07-09T10:24:42", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "PLTR270917C00260000", "bid": 7.2, "bid_size": 183.0, "ask": 9.3, "ask_size": 119.0, "iv": 0.6027, "open_interest": 74.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0038, "vega": 0.4118, "theta": -0.0289, "rho": 0.2383, "theo": 8.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-07-27T12:34:21", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "PLTR270917P00260000", "bid": 133.5, "bid_size": 12.0, "ask": 138.5, "ask_size": 12.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0054, "vega": 0.2618, "theta": -0.0251, "rho": -0.6617, "theo": 135.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.724998474121}, {"option": "PLTR270917C00270000", "bid": 7.1, "bid_size": 40.0, "ask": 8.05, "ask_size": 40.0, "iv": 0.6051, "open_interest": 1402.0, "volume": 131.0, "delta": 0.2197, "gamma": 0.0036, "vega": 0.3952, "theta": -0.0279, "rho": 0.2226, "theo": 7.5214, "change": 0.63, "open": 7.36, "high": 7.58, "low": 7.36, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 9.06475, "prev_day_close": 6.94999980926514}, {"option": "PLTR270917P00270000", "bid": 143.0, "bid_size": 14.0, "ask": 148.0, "ask_size": 14.0, "iv": 0.6134, "open_interest": 27.0, "volume": 3.0, "delta": -0.8834, "gamma": 0.0054, "vega": 0.2322, "theta": -0.0238, "rho": -0.6221, "theo": 145.2767, "change": -3.05, "open": 146.24, "high": 146.24, "low": 145.4, "tick": "down", "last_trade_price": 145.4, "last_trade_time": "2026-08-03T15:19:20", "percent_change": -2.05456, "prev_day_close": 148.449996948242}, {"option": "PLTR271217C00025000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.8016, "open_interest": 13.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0412, "theta": 0.0, "rho": 0.2979, "theo": 103.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.74, "last_trade_time": "2026-07-16T12:09:50", "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "PLTR271217P00025000", "bid": 0.26, "bid_size": 3.0, "ask": 0.88, "ask_size": 10.0, "iv": 0.7755, "open_interest": 283.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0416, "theta": -0.0031, "rho": -0.0241, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-07-28T12:48:32", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "PLTR271217C00030000", "bid": 96.5, "bid_size": 2.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.75, "open_interest": 73.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0566, "theta": 0.0, "rho": 0.3512, "theo": 98.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.8, "last_trade_time": "2026-07-16T15:16:51", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "PLTR271217P00030000", "bid": 0.68, "bid_size": 9.0, "ask": 0.96, "ask_size": 14.0, "iv": 0.7404, "open_interest": 365.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0573, "theta": -0.004, "rho": -0.0346, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-07-28T09:45:11", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "PLTR271217C00035000", "bid": 92.0, "bid_size": 3.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.7028, "open_interest": 4286.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0005, "vega": 0.0751, "theta": 0.0, "rho": 0.4014, "theo": 94.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.73, "last_trade_time": "2026-07-24T13:58:10", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "PLTR271217P00035000", "bid": 1.04, "bid_size": 11.0, "ask": 1.27, "ask_size": 18.0, "iv": 0.7144, "open_interest": 28594.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0005, "vega": 0.0762, "theta": -0.0052, "rho": -0.048, "theo": 1.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-07-31T15:25:49", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "PLTR271217C00037500", "bid": 90.0, "bid_size": 13.0, "ask": 95.0, "ask_size": 13.0, "iv": 0.7105, "open_interest": 418.0, "volume": 1.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.0854, "theta": 0.0, "rho": 0.4251, "theo": 92.3828, "change": 3.025, "open": 92.35, "high": 92.35, "low": 92.35, "tick": "down", "last_trade_price": 92.35, "last_trade_time": "2026-08-03T15:55:04", "percent_change": 3.38651, "prev_day_close": 89.3250007629394}, {"option": "PLTR271217P00037500", "bid": 1.17, "bid_size": 97.0, "ask": 1.47, "ask_size": 102.0, "iv": 0.6992, "open_interest": 601.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.0865, "theta": -0.0058, "rho": -0.0558, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-07-27T09:30:12", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "PLTR271217C00040000", "bid": 88.0, "bid_size": 13.0, "ask": 93.0, "ask_size": 13.0, "iv": 0.7121, "open_interest": 1914.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0006, "vega": 0.0964, "theta": 0.0, "rho": 0.448, "theo": 90.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.27, "last_trade_time": "2026-07-31T14:17:11", "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "PLTR271217P00040000", "bid": 1.39, "bid_size": 31.0, "ask": 1.67, "ask_size": 49.0, "iv": 0.6883, "open_interest": 880.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0006, "vega": 0.0977, "theta": -0.0065, "rho": -0.0644, "theo": 1.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-07-29T15:50:02", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "PLTR271217C00042500", "bid": 85.5, "bid_size": 13.0, "ask": 90.5, "ask_size": 13.0, "iv": 0.6641, "open_interest": 376.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0007, "vega": 0.1081, "theta": 0.0, "rho": 0.4698, "theo": 88.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.24, "last_trade_time": "2026-07-27T11:21:16", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "PLTR271217P00042500", "bid": 1.42, "bid_size": 14.0, "ask": 1.79, "ask_size": 5.0, "iv": 0.6634, "open_interest": 220.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.1098, "theta": -0.0072, "rho": -0.0741, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-07-29T15:49:49", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PLTR271217C00045000", "bid": 83.5, "bid_size": 13.0, "ask": 88.5, "ask_size": 13.0, "iv": 0.6644, "open_interest": 312.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0008, "vega": 0.1205, "theta": 0.0, "rho": 0.4905, "theo": 86.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.91, "last_trade_time": "2026-07-23T11:33:22", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "PLTR271217P00045000", "bid": 1.69, "bid_size": 20.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.6712, "open_interest": 298.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0008, "vega": 0.1223, "theta": -0.0079, "rho": -0.0844, "theo": 2.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T10:45:47", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "PLTR271217C00047500", "bid": 81.5, "bid_size": 13.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.6616, "open_interest": 257.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0009, "vega": 0.1333, "theta": 0.0, "rho": 0.5103, "theo": 84.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.39, "last_trade_time": "2026-07-22T14:29:41", "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "PLTR271217P00047500", "bid": 2.18, "bid_size": 119.0, "ask": 2.49, "ask_size": 143.0, "iv": 0.6632, "open_interest": 622.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0009, "vega": 0.1353, "theta": -0.0086, "rho": -0.0956, "theo": 2.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-07-28T15:42:50", "percent_change": 0.0, "prev_day_close": 2.46499991416931}, {"option": "PLTR271217C00050000", "bid": 79.5, "bid_size": 13.0, "ask": 84.5, "ask_size": 13.0, "iv": 0.6566, "open_interest": 1259.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.001, "vega": 0.1468, "theta": 0.0, "rho": 0.5291, "theo": 81.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T14:52:27", "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "PLTR271217P00050000", "bid": 2.46, "bid_size": 103.0, "ask": 2.88, "ask_size": 145.0, "iv": 0.6569, "open_interest": 8094.0, "volume": 27.0, "delta": -0.0483, "gamma": 0.001, "vega": 0.1492, "theta": -0.0094, "rho": -0.108, "theo": 2.639, "change": -0.125, "open": 2.74, "high": 2.83, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:23:26", "percent_change": -4.4405, "prev_day_close": 2.81500005722046}, {"option": "PLTR271217C00055000", "bid": 75.5, "bid_size": 15.0, "ask": 80.5, "ask_size": 13.0, "iv": 0.6423, "open_interest": 683.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0012, "vega": 0.1752, "theta": -0.0018, "rho": 0.563, "theo": 78.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-07-30T12:35:10", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "PLTR271217P00055000", "bid": 3.2, "bid_size": 54.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6439, "open_interest": 1208.0, "volume": 3.0, "delta": -0.0605, "gamma": 0.0013, "vega": 0.178, "theta": -0.0111, "rho": -0.1346, "theo": 3.3834, "change": -0.135, "open": 3.46, "high": 3.46, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T10:19:02", "percent_change": -3.77623, "prev_day_close": 3.57500004768372}, {"option": "PLTR271217C00060000", "bid": 73.0, "bid_size": 5.0, "ask": 75.55, "ask_size": 5.0, "iv": 0.6378, "open_interest": 836.0, "volume": 3.0, "delta": 0.9307, "gamma": 0.0015, "vega": 0.2049, "theta": -0.004, "rho": 0.5928, "theo": 74.1802, "change": 2.18, "open": 74.93, "high": 74.98, "low": 73.58, "tick": "down", "last_trade_price": 73.58, "last_trade_time": "2026-08-03T11:31:31", "percent_change": 3.05322, "prev_day_close": 71.4000015258789}, {"option": "PLTR271217P00060000", "bid": 4.1, "bid_size": 79.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.6338, "open_interest": 3542.0, "volume": 2.0, "delta": -0.0742, "gamma": 0.0015, "vega": 0.2085, "theta": -0.0128, "rho": -0.1653, "theo": 4.2609, "change": -0.275, "open": 4.3, "high": 4.3, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:52:23", "percent_change": -6.07735, "prev_day_close": 4.52500009536743}, {"option": "PLTR271217C00065000", "bid": 68.0, "bid_size": 14.0, "ask": 73.0, "ask_size": 14.0, "iv": 0.6254, "open_interest": 480.0, "volume": 3.0, "delta": 0.916, "gamma": 0.0017, "vega": 0.2355, "theta": -0.0062, "rho": 0.6181, "theo": 70.4857, "change": 2.225, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T10:20:56", "percent_change": 3.28292, "prev_day_close": 67.7750015258789}, {"option": "PLTR271217P00065000", "bid": 5.1, "bid_size": 85.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.6277, "open_interest": 2974.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0018, "vega": 0.2395, "theta": -0.0145, "rho": -0.1985, "theo": 5.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-07-31T12:13:10", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PLTR271217C00070000", "bid": 66.05, "bid_size": 5.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.6399, "open_interest": 3210.0, "volume": 0.0, "delta": 0.9, "gamma": 0.002, "vega": 0.2666, "theta": -0.0084, "rho": 0.6392, "theo": 66.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-07-31T15:26:51", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "PLTR271217P00070000", "bid": 6.2, "bid_size": 43.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.6176, "open_interest": 2818.0, "volume": 32.0, "delta": -0.1063, "gamma": 0.002, "vega": 0.2714, "theta": -0.0163, "rho": -0.236, "theo": 6.4554, "change": -0.24, "open": 6.49, "high": 6.58, "low": 6.49, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-08-03T12:52:08", "percent_change": -3.52941, "prev_day_close": 6.79999995231628}, {"option": "PLTR271217C00072500", "bid": 63.0, "bid_size": 13.0, "ask": 68.0, "ask_size": 13.0, "iv": 0.625, "open_interest": 52.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0021, "vega": 0.2822, "theta": -0.0095, "rho": 0.648, "theo": 65.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.91, "last_trade_time": "2026-07-09T12:30:33", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "PLTR271217P00072500", "bid": 6.8, "bid_size": 24.0, "ask": 7.45, "ask_size": 20.0, "iv": 0.6156, "open_interest": 528.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0022, "vega": 0.2872, "theta": -0.0171, "rho": -0.2548, "theo": 7.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-07-29T14:30:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PLTR271217C00075000", "bid": 61.1, "bid_size": 14.0, "ask": 66.0, "ask_size": 14.0, "iv": 0.6127, "open_interest": 727.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0022, "vega": 0.2975, "theta": -0.0106, "rho": 0.6561, "theo": 63.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-07-29T10:06:19", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "PLTR271217P00075000", "bid": 7.6, "bid_size": 29.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.6126, "open_interest": 6750.0, "volume": 25.0, "delta": -0.1243, "gamma": 0.0023, "vega": 0.3028, "theta": -0.018, "rho": -0.2742, "theo": 7.7771, "change": -0.405, "open": 7.85, "high": 7.85, "low": 7.82, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-08-03T14:52:21", "percent_change": -4.92401, "prev_day_close": 8.22499990463257}, {"option": "PLTR271217C00077500", "bid": 59.5, "bid_size": 13.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.6131, "open_interest": 133.0, "volume": 2.0, "delta": 0.8738, "gamma": 0.0023, "vega": 0.3127, "theta": -0.0116, "rho": 0.6632, "theo": 61.8798, "change": 2.4, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T12:46:34", "percent_change": 4.06091, "prev_day_close": 59.1000003814697}, {"option": "PLTR271217P00077500", "bid": 8.3, "bid_size": 103.0, "ask": 8.75, "ask_size": 67.0, "iv": 0.6102, "open_interest": 189.0, "volume": 10.0, "delta": -0.1337, "gamma": 0.0024, "vega": 0.3182, "theta": -0.0188, "rho": -0.2948, "theo": 8.4943, "change": -0.575, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:56:53", "percent_change": -6.33609, "prev_day_close": 9.07499980926514}, {"option": "PLTR271217C00080000", "bid": 58.0, "bid_size": 13.0, "ask": 62.75, "ask_size": 3.0, "iv": 0.6101, "open_interest": 1471.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0025, "vega": 0.3279, "theta": -0.0127, "rho": 0.6692, "theo": 60.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.22, "last_trade_time": "2026-07-28T10:27:42", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "PLTR271217P00080000", "bid": 9.0, "bid_size": 26.0, "ask": 9.6, "ask_size": 27.0, "iv": 0.6084, "open_interest": 5026.0, "volume": 53.0, "delta": -0.1433, "gamma": 0.0026, "vega": 0.334, "theta": -0.0197, "rho": -0.316, "theo": 9.2484, "change": -0.415, "open": 9.35, "high": 9.39, "low": 9.27, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-08-03T13:31:18", "percent_change": -4.26735, "prev_day_close": 9.72499990463257}, {"option": "PLTR271217C00082500", "bid": 56.5, "bid_size": 13.0, "ask": 61.35, "ask_size": 3.0, "iv": 0.6113, "open_interest": 332.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0026, "vega": 0.3429, "theta": -0.0137, "rho": 0.6742, "theo": 58.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.75, "last_trade_time": "2026-07-29T13:34:21", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "PLTR271217P00082500", "bid": 9.75, "bid_size": 29.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.6053, "open_interest": 754.0, "volume": 1.0, "delta": -0.1534, "gamma": 0.0027, "vega": 0.3491, "theta": -0.0205, "rho": -0.3372, "theo": 10.0523, "change": -0.375, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T12:16:19", "percent_change": -3.5461, "prev_day_close": 10.5749998092651}, {"option": "PLTR271217C00085000", "bid": 55.0, "bid_size": 13.0, "ask": 59.85, "ask_size": 13.0, "iv": 0.61, "open_interest": 436.0, "volume": 1.0, "delta": 0.8454, "gamma": 0.0027, "vega": 0.3574, "theta": -0.0147, "rho": 0.6785, "theo": 57.165, "change": 3.385, "open": 58.06, "high": 58.06, "low": 58.06, "tick": "down", "last_trade_price": 58.06, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 6.19113, "prev_day_close": 54.6749992370606}, {"option": "PLTR271217P00085000", "bid": 10.6, "bid_size": 21.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.6043, "open_interest": 549.0, "volume": 2.0, "delta": -0.1636, "gamma": 0.0028, "vega": 0.3638, "theta": -0.0213, "rho": -0.3593, "theo": 10.8904, "change": -0.415, "open": 11.01, "high": 11.01, "low": 11.01, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-08-03T12:49:37", "percent_change": -3.63239, "prev_day_close": 11.4250001907349}, {"option": "PLTR271217C00087500", "bid": 53.5, "bid_size": 13.0, "ask": 58.3, "ask_size": 3.0, "iv": 0.6071, "open_interest": 756.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0028, "vega": 0.3716, "theta": -0.0157, "rho": 0.6821, "theo": 55.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-07-16T10:02:32", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "PLTR271217P00087500", "bid": 11.5, "bid_size": 34.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.6003, "open_interest": 3455.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.003, "vega": 0.3782, "theta": -0.0221, "rho": -0.3814, "theo": 11.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-07-07T13:45:59", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "PLTR271217C00090000", "bid": 52.55, "bid_size": 26.0, "ask": 56.05, "ask_size": 10.0, "iv": 0.6015, "open_interest": 713.0, "volume": 4.0, "delta": 0.8255, "gamma": 0.0029, "vega": 0.3856, "theta": -0.0166, "rho": 0.6848, "theo": 54.2102, "change": 2.55, "open": 53.86, "high": 54.35, "low": 53.46, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-08-03T15:58:44", "percent_change": 4.92754, "prev_day_close": 51.75}, {"option": "PLTR271217P00090000", "bid": 12.45, "bid_size": 25.0, "ask": 12.95, "ask_size": 41.0, "iv": 0.5995, "open_interest": 3185.0, "volume": 3.0, "delta": -0.1845, "gamma": 0.0031, "vega": 0.3925, "theta": -0.0228, "rho": -0.4043, "theo": 12.6843, "change": -0.485, "open": 12.87, "high": 12.87, "low": 12.79, "tick": "no_change", "last_trade_price": 12.79, "last_trade_time": "2026-08-03T12:53:31", "percent_change": -3.65348, "prev_day_close": 13.2750000953674}, {"option": "PLTR271217C00092500", "bid": 51.05, "bid_size": 13.0, "ask": 54.75, "ask_size": 13.0, "iv": 0.6004, "open_interest": 338.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0031, "vega": 0.3992, "theta": -0.0176, "rho": 0.6864, "theo": 52.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-07-17T09:31:03", "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "PLTR271217P00092500", "bid": 13.4, "bid_size": 43.0, "ask": 13.9, "ask_size": 43.0, "iv": 0.5978, "open_interest": 1664.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0032, "vega": 0.4063, "theta": -0.0236, "rho": -0.4263, "theo": 13.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-07-28T11:07:04", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PLTR271217C00095000", "bid": 50.95, "bid_size": 9.0, "ask": 52.1, "ask_size": 10.0, "iv": 0.5992, "open_interest": 763.0, "volume": 12.0, "delta": 0.8051, "gamma": 0.0032, "vega": 0.4124, "theta": -0.0185, "rho": 0.6874, "theo": 51.4057, "change": 3.0, "open": 51.45, "high": 52.12, "low": 50.65, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:49:18", "percent_change": 6.12245, "prev_day_close": 49.0}, {"option": "PLTR271217P00095000", "bid": 14.35, "bid_size": 97.0, "ask": 14.9, "ask_size": 76.0, "iv": 0.5964, "open_interest": 1394.0, "volume": 1.0, "delta": -0.2059, "gamma": 0.0034, "vega": 0.4194, "theta": -0.0243, "rho": -0.4485, "theo": 14.6183, "change": -0.575, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T14:58:31", "percent_change": -3.76432, "prev_day_close": 15.2750000953674}, {"option": "PLTR271217C00097500", "bid": 48.35, "bid_size": 14.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.5978, "open_interest": 728.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0033, "vega": 0.4251, "theta": -0.0193, "rho": 0.6879, "theo": 50.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.57, "last_trade_time": "2026-07-28T15:25:27", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "PLTR271217P00097500", "bid": 15.0, "bid_size": 172.0, "ask": 16.3, "ask_size": 170.0, "iv": 0.595, "open_interest": 233.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0035, "vega": 0.4321, "theta": -0.025, "rho": -0.4718, "theo": 15.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-07-14T11:51:05", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PLTR271217C00100000", "bid": 48.15, "bid_size": 1.0, "ask": 49.15, "ask_size": 3.0, "iv": 0.5888, "open_interest": 12565.0, "volume": 35.0, "delta": 0.7842, "gamma": 0.0034, "vega": 0.4372, "theta": -0.0202, "rho": 0.6879, "theo": 48.7484, "change": 2.075, "open": 49.71, "high": 49.71, "low": 48.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T15:37:40", "percent_change": 4.46957, "prev_day_close": 46.4250011444092}, {"option": "PLTR271217P00100000", "bid": 16.4, "bid_size": 42.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.5918, "open_interest": 3608.0, "volume": 62.0, "delta": -0.2284, "gamma": 0.0036, "vega": 0.4443, "theta": -0.0257, "rho": -0.4955, "theo": 16.7408, "change": -0.79, "open": 16.64, "high": 17.11, "low": 16.64, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-08-03T15:52:07", "percent_change": -4.52722, "prev_day_close": 17.4499998092651}, {"option": "PLTR271217C00105000", "bid": 45.65, "bid_size": 2.0, "ask": 47.05, "ask_size": 1.0, "iv": 0.5945, "open_interest": 730.0, "volume": 6.0, "delta": 0.763, "gamma": 0.0036, "vega": 0.4604, "theta": -0.0218, "rho": 0.6855, "theo": 46.2333, "change": 1.525, "open": 46.0, "high": 46.0, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T11:10:10", "percent_change": 3.46788, "prev_day_close": 43.9750003814697}, {"option": "PLTR271217P00105000", "bid": 18.7, "bid_size": 53.0, "ask": 19.45, "ask_size": 90.0, "iv": 0.594, "open_interest": 2124.0, "volume": 3.0, "delta": -0.2507, "gamma": 0.0038, "vega": 0.4675, "theta": -0.0269, "rho": -0.5412, "theo": 18.9818, "change": -0.475, "open": 19.0, "high": 19.3, "low": 19.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:31:36", "percent_change": -2.40202, "prev_day_close": 19.7749996185303}, {"option": "PLTR271217C00110000", "bid": 43.3, "bid_size": 2.0, "ask": 44.65, "ask_size": 1.0, "iv": 0.5929, "open_interest": 11257.0, "volume": 12.0, "delta": 0.7418, "gamma": 0.0037, "vega": 0.4815, "theta": -0.0233, "rho": 0.6809, "theo": 43.8577, "change": 2.225, "open": 42.5, "high": 44.5, "low": 42.5, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-08-03T15:07:23", "percent_change": 5.33893, "prev_day_close": 41.6750011444092}, {"option": "PLTR271217P00110000", "bid": 21.0, "bid_size": 32.0, "ask": 21.85, "ask_size": 31.0, "iv": 0.5912, "open_interest": 4122.0, "volume": 16.0, "delta": -0.2735, "gamma": 0.004, "vega": 0.4881, "theta": -0.0281, "rho": -0.5881, "theo": 21.3886, "change": -0.825, "open": 21.65, "high": 21.65, "low": 21.39, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:41:21", "percent_change": -3.71204, "prev_day_close": 22.2250003814697}, {"option": "PLTR271217C00115000", "bid": 41.05, "bid_size": 2.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.5914, "open_interest": 553.0, "volume": 7.0, "delta": 0.7205, "gamma": 0.0039, "vega": 0.5004, "theta": -0.0246, "rho": 0.675, "theo": 41.614, "change": 2.25, "open": 40.98, "high": 41.8, "low": 40.98, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:15:35", "percent_change": 5.70342, "prev_day_close": 39.4500007629394}, {"option": "PLTR271217P00115000", "bid": 23.55, "bid_size": 39.0, "ask": 24.4, "ask_size": 69.0, "iv": 0.59, "open_interest": 2744.0, "volume": 1.0, "delta": -0.2965, "gamma": 0.0042, "vega": 0.5066, "theta": -0.0291, "rho": -0.6335, "theo": 23.9355, "change": -0.82, "open": 24.03, "high": 24.03, "low": 24.03, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-08-03T12:47:46", "percent_change": -3.2998, "prev_day_close": 24.8500003814697}, {"option": "PLTR271217C00120000", "bid": 39.1, "bid_size": 12.0, "ask": 40.1, "ask_size": 48.0, "iv": 0.5903, "open_interest": 1156.0, "volume": 414.0, "delta": 0.6993, "gamma": 0.004, "vega": 0.5175, "theta": -0.0258, "rho": 0.6668, "theo": 39.497, "change": 2.125, "open": 40.15, "high": 40.15, "low": 38.5, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 5.67802, "prev_day_close": 37.4250011444092}, {"option": "PLTR271217P00120000", "bid": 26.2, "bid_size": 25.0, "ask": 27.1, "ask_size": 32.0, "iv": 0.5889, "open_interest": 4025.0, "volume": 1.0, "delta": -0.3195, "gamma": 0.0044, "vega": 0.5228, "theta": -0.03, "rho": -0.6778, "theo": 26.6203, "change": -0.63, "open": 26.92, "high": 26.92, "low": 26.92, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-08-03T10:19:40", "percent_change": -2.28675, "prev_day_close": 27.5499992370605}, {"option": "PLTR271217C00125000", "bid": 37.05, "bid_size": 30.0, "ask": 37.85, "ask_size": 5.0, "iv": 0.5866, "open_interest": 1967.0, "volume": 16.0, "delta": 0.6783, "gamma": 0.0041, "vega": 0.5324, "theta": -0.0269, "rho": 0.6576, "theo": 37.5017, "change": 2.005, "open": 37.2, "high": 37.8, "low": 36.85, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 5.65187, "prev_day_close": 35.4750003814697}, {"option": "PLTR271217P00125000", "bid": 29.1, "bid_size": 40.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.5846, "open_interest": 3932.0, "volume": 3.0, "delta": -0.3428, "gamma": 0.0045, "vega": 0.5366, "theta": -0.0308, "rho": -0.7212, "theo": 29.4638, "change": -0.95, "open": 29.77, "high": 29.77, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -3.11987, "prev_day_close": 30.4500007629394}, {"option": "PLTR271217C00130000", "bid": 35.25, "bid_size": 33.0, "ask": 35.95, "ask_size": 20.0, "iv": 0.5867, "open_interest": 1116.0, "volume": 47.0, "delta": 0.6575, "gamma": 0.0042, "vega": 0.5454, "theta": -0.0279, "rho": 0.6477, "theo": 35.62, "change": 2.0, "open": 35.69, "high": 36.25, "low": 34.95, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 5.93472, "prev_day_close": 33.7000007629394}, {"option": "PLTR271217P00130000", "bid": 31.95, "bid_size": 29.0, "ask": 32.75, "ask_size": 33.0, "iv": 0.5861, "open_interest": 5072.0, "volume": 2.0, "delta": -0.3656, "gamma": 0.0047, "vega": 0.5483, "theta": -0.0314, "rho": -0.7628, "theo": 32.4031, "change": -1.025, "open": 32.95, "high": 32.95, "low": 32.45, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-08-03T12:24:23", "percent_change": -3.06199, "prev_day_close": 33.4750003814697}, {"option": "PLTR271217C00135000", "bid": 33.4, "bid_size": 2.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.5886, "open_interest": 3514.0, "volume": 415.0, "delta": 0.6371, "gamma": 0.0043, "vega": 0.5566, "theta": -0.0287, "rho": 0.6362, "theo": 33.8465, "change": 2.15, "open": 33.59, "high": 34.1, "low": 33.4, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-03T15:53:08", "percent_change": 6.72926, "prev_day_close": 31.9500007629394}, {"option": "PLTR271217P00135000", "bid": 34.95, "bid_size": 39.0, "ask": 35.95, "ask_size": 33.0, "iv": 0.5865, "open_interest": 995.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0048, "vega": 0.5576, "theta": -0.032, "rho": -0.8022, "theo": 35.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.73, "last_trade_time": "2026-07-28T10:24:37", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "PLTR271217C00140000", "bid": 31.6, "bid_size": 17.0, "ask": 32.75, "ask_size": 19.0, "iv": 0.5866, "open_interest": 1445.0, "volume": 6.0, "delta": 0.6171, "gamma": 0.0044, "vega": 0.5659, "theta": -0.0295, "rho": 0.624, "theo": 32.1766, "change": 2.09, "open": 32.1, "high": 32.44, "low": 31.65, "tick": "up", "last_trade_price": 32.44, "last_trade_time": "2026-08-03T15:25:23", "percent_change": 6.88632, "prev_day_close": 30.3500003814697}, {"option": "PLTR271217P00140000", "bid": 38.15, "bid_size": 132.0, "ask": 39.1, "ask_size": 114.0, "iv": 0.5864, "open_interest": 2115.0, "volume": 15.0, "delta": -0.4104, "gamma": 0.0049, "vega": 0.565, "theta": -0.0325, "rho": -0.8398, "theo": 38.638, "change": -1.155, "open": 39.0, "high": 39.0, "low": 38.67, "tick": "down", "last_trade_price": 38.67, "last_trade_time": "2026-08-03T13:34:28", "percent_change": -2.90019, "prev_day_close": 39.8249988555908}, {"option": "PLTR271217C00145000", "bid": 30.35, "bid_size": 5.0, "ask": 30.95, "ask_size": 22.0, "iv": 0.5874, "open_interest": 1781.0, "volume": 7.0, "delta": 0.5975, "gamma": 0.0045, "vega": 0.5736, "theta": -0.0301, "rho": 0.6118, "theo": 30.6028, "change": 1.925, "open": 30.3, "high": 30.75, "low": 30.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 6.67823, "prev_day_close": 28.8249998092651}, {"option": "PLTR271217P00145000", "bid": 41.4, "bid_size": 32.0, "ask": 42.45, "ask_size": 61.0, "iv": 0.5867, "open_interest": 403.0, "volume": 5.0, "delta": -0.4323, "gamma": 0.005, "vega": 0.5702, "theta": -0.0328, "rho": -0.8737, "theo": 41.9174, "change": -1.205, "open": 41.97, "high": 41.97, "low": 41.97, "tick": "down", "last_trade_price": 41.97, "last_trade_time": "2026-08-03T09:41:56", "percent_change": -2.79097, "prev_day_close": 43.1749992370606}, {"option": "PLTR271217C00150000", "bid": 29.05, "bid_size": 1.0, "ask": 29.45, "ask_size": 31.0, "iv": 0.5889, "open_interest": 3091.0, "volume": 39.0, "delta": 0.5784, "gamma": 0.0045, "vega": 0.5796, "theta": -0.0306, "rho": 0.599, "theo": 29.1193, "change": 1.71, "open": 29.5, "high": 29.5, "low": 28.6, "tick": "no_change", "last_trade_price": 29.11, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 6.24088, "prev_day_close": 27.3999996185303}, {"option": "PLTR271217P00150000", "bid": 44.75, "bid_size": 26.0, "ask": 45.85, "ask_size": 32.0, "iv": 0.5866, "open_interest": 1006.0, "volume": 31.0, "delta": -0.4539, "gamma": 0.0051, "vega": 0.5736, "theta": -0.0331, "rho": -0.9059, "theo": 45.2979, "change": -1.05, "open": 45.27, "high": 45.6, "low": 45.27, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-03T11:38:14", "percent_change": -2.2508, "prev_day_close": 46.6499996185303}, {"option": "PLTR271217C00155000", "bid": 27.3, "bid_size": 57.0, "ask": 28.1, "ask_size": 31.0, "iv": 0.5864, "open_interest": 1479.0, "volume": 3.0, "delta": 0.5597, "gamma": 0.0046, "vega": 0.5842, "theta": -0.0311, "rho": 0.5852, "theo": 27.7222, "change": 1.745, "open": 27.97, "high": 27.97, "low": 27.82, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-08-03T14:36:18", "percent_change": 6.69223, "prev_day_close": 26.0749998092651}, {"option": "PLTR271217P00155000", "bid": 48.2, "bid_size": 25.0, "ask": 49.35, "ask_size": 30.0, "iv": 0.5872, "open_interest": 752.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0052, "vega": 0.5755, "theta": -0.0333, "rho": -0.9381, "theo": 48.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-07-30T12:31:19", "percent_change": 0.0, "prev_day_close": 50.1749992370606}, {"option": "PLTR271217C00160000", "bid": 26.0, "bid_size": 28.0, "ask": 26.75, "ask_size": 31.0, "iv": 0.5865, "open_interest": 1204.0, "volume": 5.0, "delta": 0.5416, "gamma": 0.0046, "vega": 0.5874, "theta": -0.0314, "rho": 0.5718, "theo": 26.4062, "change": 1.77, "open": 26.2, "high": 26.7, "low": 25.98, "tick": "up", "last_trade_price": 26.57, "last_trade_time": "2026-08-03T15:25:23", "percent_change": 7.1371, "prev_day_close": 24.7999992370605}, {"option": "PLTR271217P00160000", "bid": 51.8, "bid_size": 31.0, "ask": 52.95, "ask_size": 32.0, "iv": 0.588, "open_interest": 1269.0, "volume": 100.0, "delta": -0.4955, "gamma": 0.0053, "vega": 0.5758, "theta": -0.0334, "rho": -0.9685, "theo": 52.3181, "change": -1.65, "open": 52.2, "high": 52.2, "low": 52.15, "tick": "no_change", "last_trade_price": 52.15, "last_trade_time": "2026-08-03T15:53:11", "percent_change": -3.06692, "prev_day_close": 53.8000011444092}, {"option": "PLTR271217C00165000", "bid": 24.75, "bid_size": 29.0, "ask": 25.6, "ask_size": 31.0, "iv": 0.5875, "open_interest": 2030.0, "volume": 1.0, "delta": 0.524, "gamma": 0.0046, "vega": 0.5895, "theta": -0.0317, "rho": 0.5586, "theo": 25.1652, "change": 1.475, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-08-03T12:35:48", "percent_change": 6.2302, "prev_day_close": 23.6750001907349}, {"option": "PLTR271217P00165000", "bid": 55.4, "bid_size": 20.0, "ask": 56.6, "ask_size": 31.0, "iv": 0.5878, "open_interest": 1708.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0053, "vega": 0.5738, "theta": -0.0335, "rho": -0.9894, "theo": 55.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.6, "last_trade_time": "2026-07-30T12:31:25", "percent_change": 0.0, "prev_day_close": 57.5250015258789}, {"option": "PLTR271217C00170000", "bid": 23.65, "bid_size": 32.0, "ask": 24.4, "ask_size": 33.0, "iv": 0.5887, "open_interest": 713.0, "volume": 111.0, "delta": 0.5067, "gamma": 0.0046, "vega": 0.5901, "theta": -0.0319, "rho": 0.5445, "theo": 23.9667, "change": 1.45, "open": 23.0, "high": 24.0, "low": 23.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:47:26", "percent_change": 6.43016, "prev_day_close": 22.5499992370605}, {"option": "PLTR271217P00170000", "bid": 59.2, "bid_size": 32.0, "ask": 60.35, "ask_size": 31.0, "iv": 0.589, "open_interest": 688.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0054, "vega": 0.5702, "theta": -0.0334, "rho": -1.0105, "theo": 59.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.87, "last_trade_time": "2026-07-30T11:13:12", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "PLTR271217C00175000", "bid": 22.4, "bid_size": 54.0, "ask": 23.3, "ask_size": 16.0, "iv": 0.5884, "open_interest": 1374.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0046, "vega": 0.5897, "theta": -0.032, "rho": 0.5305, "theo": 22.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-07-31T11:12:48", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PLTR271217P00175000", "bid": 62.95, "bid_size": 31.0, "ask": 64.2, "ask_size": 31.0, "iv": 0.5892, "open_interest": 1052.0, "volume": 21.0, "delta": -0.555, "gamma": 0.0054, "vega": 0.566, "theta": -0.0334, "rho": -1.0313, "theo": 63.5159, "change": -1.66, "open": 63.4, "high": 63.54, "low": 63.4, "tick": "up", "last_trade_price": 63.54, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -2.54601, "prev_day_close": 65.2000007629394}, {"option": "PLTR271217C00180000", "bid": 21.45, "bid_size": 31.0, "ask": 22.25, "ask_size": 29.0, "iv": 0.5891, "open_interest": 1912.0, "volume": 7.0, "delta": 0.4742, "gamma": 0.0046, "vega": 0.5885, "theta": -0.0321, "rho": 0.5169, "theo": 21.8255, "change": 1.305, "open": 21.4, "high": 21.85, "low": 21.4, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-08-03T15:58:39", "percent_change": 6.3581, "prev_day_close": 20.5249996185303}, {"option": "PLTR271217P00180000", "bid": 66.85, "bid_size": 27.0, "ask": 68.1, "ask_size": 29.0, "iv": 0.59, "open_interest": 606.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0054, "vega": 0.5603, "theta": -0.0332, "rho": -1.0496, "theo": 67.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.15, "last_trade_time": "2026-07-28T10:09:47", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "PLTR271217C00185000", "bid": 20.5, "bid_size": 43.0, "ask": 21.2, "ask_size": 36.0, "iv": 0.5893, "open_interest": 740.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0046, "vega": 0.5866, "theta": -0.0321, "rho": 0.5038, "theo": 20.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-07-31T13:00:33", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "PLTR271217P00185000", "bid": 70.75, "bid_size": 18.0, "ask": 72.2, "ask_size": 28.0, "iv": 0.5914, "open_interest": 426.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0055, "vega": 0.5527, "theta": -0.033, "rho": -1.0582, "theo": 71.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-07-28T12:58:25", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "PLTR271217C00190000", "bid": 19.55, "bid_size": 32.0, "ask": 20.35, "ask_size": 32.0, "iv": 0.5903, "open_interest": 1708.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0045, "vega": 0.5839, "theta": -0.0321, "rho": 0.4908, "theo": 19.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-07-31T12:38:05", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "PLTR271217P00190000", "bid": 74.75, "bid_size": 13.0, "ask": 76.2, "ask_size": 13.0, "iv": 0.5917, "open_interest": 652.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0055, "vega": 0.5445, "theta": -0.0328, "rho": -1.0709, "theo": 75.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-07-28T09:30:41", "percent_change": 0.0, "prev_day_close": 77.2249984741211}, {"option": "PLTR271217C00195000", "bid": 18.65, "bid_size": 20.0, "ask": 19.5, "ask_size": 31.0, "iv": 0.591, "open_interest": 680.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0045, "vega": 0.5804, "theta": -0.032, "rho": 0.4776, "theo": 19.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-07-31T11:49:22", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "PLTR271217P00195000", "bid": 78.85, "bid_size": 13.0, "ask": 80.35, "ask_size": 22.0, "iv": 0.5932, "open_interest": 476.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0055, "vega": 0.5357, "theta": -0.0325, "rho": -1.0799, "theo": 79.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.27, "last_trade_time": "2026-07-27T15:25:02", "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "PLTR271217C00200000", "bid": 17.85, "bid_size": 32.0, "ask": 18.65, "ask_size": 32.0, "iv": 0.5916, "open_interest": 4821.0, "volume": 501.0, "delta": 0.4156, "gamma": 0.0044, "vega": 0.5761, "theta": -0.0319, "rho": 0.4645, "theo": 18.2181, "change": 1.13, "open": 18.35, "high": 18.5, "low": 17.81, "tick": "down", "last_trade_price": 18.18, "last_trade_time": "2026-08-03T15:42:42", "percent_change": 6.62756, "prev_day_close": 17.0500001907349}, {"option": "PLTR271217P00200000", "bid": 83.05, "bid_size": 20.0, "ask": 84.45, "ask_size": 17.0, "iv": 0.5942, "open_interest": 331.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0055, "vega": 0.5251, "theta": -0.0321, "rho": -1.0772, "theo": 83.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.01, "last_trade_time": "2026-07-29T14:16:16", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "PLTR271217C00210000", "bid": 16.4, "bid_size": 22.0, "ask": 17.1, "ask_size": 31.0, "iv": 0.5934, "open_interest": 3944.0, "volume": 2.0, "delta": 0.3894, "gamma": 0.0044, "vega": 0.5666, "theta": -0.0315, "rho": 0.44, "theo": 16.7, "change": 1.12, "open": 16.45, "high": 16.72, "low": 16.45, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-08-03T15:11:26", "percent_change": 7.17948, "prev_day_close": 15.6000003814697}, {"option": "PLTR271217P00210000", "bid": 89.85, "bid_size": 2.0, "ask": 94.2, "ask_size": 2.0, "iv": 0.5925, "open_interest": 89.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0055, "vega": 0.5017, "theta": -0.0315, "rho": -1.0805, "theo": 92.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.43, "last_trade_time": "2026-07-29T14:16:16", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "PLTR271217C00220000", "bid": 14.95, "bid_size": 28.0, "ask": 15.75, "ask_size": 33.0, "iv": 0.5941, "open_interest": 2250.0, "volume": 95.0, "delta": 0.365, "gamma": 0.0043, "vega": 0.5553, "theta": -0.0311, "rho": 0.4165, "theo": 15.3403, "change": 1.2, "open": 15.02, "high": 15.5, "low": 15.02, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:54:32", "percent_change": 8.39161, "prev_day_close": 14.3000001907349}, {"option": "PLTR271217P00220000", "bid": 99.6, "bid_size": 2.0, "ask": 101.65, "ask_size": 2.0, "iv": 0.5933, "open_interest": 1133.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0055, "vega": 0.4749, "theta": -0.0305, "rho": -1.0696, "theo": 100.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-30T11:42:36", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "PLTR271217C00230000", "bid": 13.7, "bid_size": 20.0, "ask": 14.5, "ask_size": 32.0, "iv": 0.5951, "open_interest": 1154.0, "volume": 1.0, "delta": 0.3424, "gamma": 0.0042, "vega": 0.5424, "theta": -0.0305, "rho": 0.3936, "theo": 14.1223, "change": 0.975, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T13:27:32", "percent_change": 7.42857, "prev_day_close": 13.125}, {"option": "PLTR271217P00230000", "bid": 107.25, "bid_size": 2.0, "ask": 111.7, "ask_size": 2.0, "iv": 0.5958, "open_interest": 152.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0055, "vega": 0.4474, "theta": -0.0296, "rho": -1.0465, "theo": 109.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.45, "last_trade_time": "2026-07-27T12:56:22", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "PLTR271217C00240000", "bid": 12.6, "bid_size": 30.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.5966, "open_interest": 1471.0, "volume": 48.0, "delta": 0.3215, "gamma": 0.004, "vega": 0.5292, "theta": -0.0299, "rho": 0.3728, "theo": 13.028, "change": 0.86, "open": 13.05, "high": 13.05, "low": 12.8, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-08-03T13:27:32", "percent_change": 7.10744, "prev_day_close": 12.0999999046326}, {"option": "PLTR271217P00240000", "bid": 117.4, "bid_size": 2.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.5975, "open_interest": 400.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0055, "vega": 0.4152, "theta": -0.0288, "rho": -1.0104, "theo": 118.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-06-22T13:25:35", "percent_change": 0.0, "prev_day_close": 120.850002288818}, {"option": "PLTR271217C00250000", "bid": 11.75, "bid_size": 32.0, "ask": 12.4, "ask_size": 29.0, "iv": 0.5994, "open_interest": 1582.0, "volume": 7.0, "delta": 0.3022, "gamma": 0.0039, "vega": 0.5152, "theta": -0.0292, "rho": 0.3528, "theo": 12.042, "change": 0.85, "open": 11.82, "high": 12.0, "low": 11.8, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T13:22:51", "percent_change": 7.62332, "prev_day_close": 11.1500000953674}, {"option": "PLTR271217P00250000", "bid": 125.0, "bid_size": 13.0, "ask": 130.0, "ask_size": 13.0, "iv": 0.5977, "open_interest": 45.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0055, "vega": 0.3848, "theta": -0.0276, "rho": -0.9665, "theo": 127.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.15, "last_trade_time": "2026-06-02T10:15:44", "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "PLTR271217C00260000", "bid": 10.75, "bid_size": 21.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.6019, "open_interest": 598.0, "volume": 24.0, "delta": 0.2843, "gamma": 0.0038, "vega": 0.5005, "theta": -0.0286, "rho": 0.3335, "theo": 11.1533, "change": 0.85, "open": 10.95, "high": 11.25, "low": 10.95, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 8.17308, "prev_day_close": 10.3999996185303}, {"option": "PLTR271217P00260000", "bid": 134.5, "bid_size": 14.0, "ask": 139.5, "ask_size": 14.0, "iv": 0.6068, "open_interest": 105.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0055, "vega": 0.352, "theta": -0.0268, "rho": -0.9114, "theo": 136.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.62, "last_trade_time": "2026-05-29T11:28:51", "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "PLTR271217C00270000", "bid": 10.1, "bid_size": 40.0, "ask": 10.65, "ask_size": 40.0, "iv": 0.6027, "open_interest": 924.0, "volume": 3.0, "delta": 0.2677, "gamma": 0.0037, "vega": 0.486, "theta": -0.0278, "rho": 0.316, "theo": 10.3504, "change": 0.62, "open": 10.17, "high": 10.17, "low": 10.17, "tick": "no_change", "last_trade_price": 10.17, "last_trade_time": "2026-08-03T11:11:46", "percent_change": 6.49214, "prev_day_close": 9.55000019073486}, {"option": "PLTR271217P00270000", "bid": 144.0, "bid_size": 13.0, "ask": 149.0, "ask_size": 13.0, "iv": 0.6138, "open_interest": 76.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0054, "vega": 0.3123, "theta": -0.0252, "rho": -0.8133, "theo": 146.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-07-27T12:56:16", "percent_change": 0.0, "prev_day_close": 149.224998474121}, {"option": "PLTR271217C00280000", "bid": 9.25, "bid_size": 29.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.604, "open_interest": 2030.0, "volume": 61.0, "delta": 0.2523, "gamma": 0.0036, "vega": 0.4716, "theta": -0.0271, "rho": 0.2997, "theo": 9.6224, "change": 0.775, "open": 9.49, "high": 9.65, "low": 9.35, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T14:48:10", "percent_change": 8.73239, "prev_day_close": 8.875}, {"option": "PLTR271217P00280000", "bid": 153.5, "bid_size": 13.0, "ask": 158.5, "ask_size": 13.0, "iv": 0.6181, "open_interest": 420.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0053, "vega": 0.2797, "theta": -0.0239, "rho": -0.7632, "theo": 155.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-07-21T10:27:55", "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "PLTR271217C00290000", "bid": 8.1, "bid_size": 40.0, "ask": 9.85, "ask_size": 41.0, "iv": 0.606, "open_interest": 240.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0034, "vega": 0.457, "theta": -0.0264, "rho": 0.2839, "theo": 8.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-07-27T09:36:40", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "PLTR271217P00290000", "bid": 163.0, "bid_size": 13.0, "ask": 168.0, "ask_size": 13.0, "iv": 0.6197, "open_interest": 79.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0053, "vega": 0.2427, "theta": -0.0228, "rho": -0.6171, "theo": 165.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.09, "last_trade_time": "2026-04-23T14:01:41", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "PLTR271217C00300000", "bid": 8.15, "bid_size": 9.0, "ask": 8.65, "ask_size": 45.0, "iv": 0.6083, "open_interest": 731.0, "volume": 4.0, "delta": 0.2249, "gamma": 0.0033, "vega": 0.4424, "theta": -0.0256, "rho": 0.2691, "theo": 8.3615, "change": 0.67, "open": 8.15, "high": 8.37, "low": 8.15, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-08-03T14:29:50", "percent_change": 8.7013, "prev_day_close": 7.70000004768372}, {"option": "PLTR271217P00300000", "bid": 172.5, "bid_size": 13.0, "ask": 177.5, "ask_size": 13.0, "iv": 0.617, "open_interest": 55.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0054, "vega": 0.2026, "theta": -0.0226, "rho": -0.5954, "theo": 174.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.85, "last_trade_time": "2026-06-26T10:19:37", "percent_change": 0.0, "prev_day_close": 178.325004577637}, {"option": "PLTR271217C00310000", "bid": 7.0, "bid_size": 40.0, "ask": 8.45, "ask_size": 41.0, "iv": 0.6071, "open_interest": 287.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0032, "vega": 0.4285, "theta": -0.0249, "rho": 0.2556, "theo": 7.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-07-28T09:44:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PLTR271217P00310000", "bid": 183.0, "bid_size": 1.0, "ask": 187.5, "ask_size": 10.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0054, "vega": 0.1712, "theta": -0.0209, "rho": -0.4956, "theo": 184.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.59, "last_trade_time": "2026-04-08T10:53:45", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "PLTR271217C00320000", "bid": 7.1, "bid_size": 24.0, "ask": 7.55, "ask_size": 32.0, "iv": 0.6112, "open_interest": 595.0, "volume": 18.0, "delta": 0.2012, "gamma": 0.0031, "vega": 0.415, "theta": -0.0242, "rho": 0.243, "theo": 7.3151, "change": 0.45, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T11:33:11", "percent_change": 6.66667, "prev_day_close": 6.75}, {"option": "PLTR271217P00320000", "bid": 192.5, "bid_size": 13.0, "ask": 197.5, "ask_size": 13.0, "iv": 0.652, "open_interest": 20.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0052, "vega": 0.1424, "theta": -0.0167, "rho": -0.3616, "theo": 194.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.26, "last_trade_time": "2026-07-27T13:09:59", "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "PLTR271217C00330000", "bid": 6.05, "bid_size": 40.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.6131, "open_interest": 317.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.003, "vega": 0.4016, "theta": -0.0234, "rho": 0.2309, "theo": 6.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-07-31T14:27:55", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PLTR271217P00330000", "bid": 202.0, "bid_size": 13.0, "ask": 207.0, "ask_size": 13.0, "iv": 0.6414, "open_interest": 3.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0046, "vega": 0.1003, "theta": -0.0159, "rho": -0.2015, "theo": 204.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.8, "last_trade_time": "2026-07-27T13:30:41", "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "PLTR271217C00340000", "bid": 5.65, "bid_size": 30.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.6151, "open_interest": 223.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0029, "vega": 0.3887, "theta": -0.0228, "rho": 0.2197, "theo": 6.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-28T11:36:02", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "PLTR271217P00340000", "bid": 212.0, "bid_size": 13.0, "ask": 217.0, "ask_size": 13.0, "iv": 0.6574, "open_interest": 1.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0035, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.88, "last_trade_time": "2026-07-27T12:59:06", "percent_change": 0.0, "prev_day_close": 217.525001525879}, {"option": "PLTR271217C00350000", "bid": 5.85, "bid_size": 29.0, "ask": 6.35, "ask_size": 30.0, "iv": 0.617, "open_interest": 345.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0028, "vega": 0.3761, "theta": -0.0221, "rho": 0.2092, "theo": 6.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PLTR271217P00350000", "bid": 222.0, "bid_size": 13.0, "ask": 227.0, "ask_size": 13.0, "iv": 0.673, "open_interest": 11.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0024, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.7, "last_trade_time": "2026-07-27T12:59:07", "percent_change": 0.0, "prev_day_close": 227.125}, {"option": "PLTR271217C00360000", "bid": 5.4, "bid_size": 41.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.6189, "open_interest": 101.0, "volume": 1.0, "delta": 0.1633, "gamma": 0.0027, "vega": 0.3641, "theta": -0.0214, "rho": 0.1995, "theo": 5.7139, "change": 0.72, "open": 5.92, "high": 5.92, "low": 5.92, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T09:53:42", "percent_change": 13.8462, "prev_day_close": 5.20000004768372}, {"option": "PLTR271217P00360000", "bid": 232.0, "bid_size": 13.0, "ask": 237.0, "ask_size": 13.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0014, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.6, "last_trade_time": "2026-07-27T12:59:07", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "PLTR271217C00370000", "bid": 5.05, "bid_size": 40.0, "ask": 5.75, "ask_size": 40.0, "iv": 0.62, "open_interest": 129.0, "volume": 2.0, "delta": 0.1553, "gamma": 0.0026, "vega": 0.3526, "theta": -0.0208, "rho": 0.1904, "theo": 5.388, "change": 0.525, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:09:26", "percent_change": 10.6599, "prev_day_close": 4.92500019073486}, {"option": "PLTR271217P00370000", "bid": 242.0, "bid_size": 2.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0007, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.75, "last_trade_time": "2026-03-10T09:46:58", "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "PLTR271217C00380000", "bid": 4.8, "bid_size": 37.0, "ask": 5.45, "ask_size": 40.0, "iv": 0.6224, "open_interest": 359.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0025, "vega": 0.3412, "theta": -0.0202, "rho": 0.1816, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-07-27T10:01:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PLTR271217P00380000", "bid": 252.0, "bid_size": 2.0, "ask": 256.5, "ask_size": 1.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.25, "last_trade_time": "2026-05-27T15:52:10", "percent_change": 0.0, "prev_day_close": 257.250007629395}, {"option": "PLTR271217C00390000", "bid": 4.1, "bid_size": 40.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.6196, "open_interest": 144.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0024, "vega": 0.3301, "theta": -0.0196, "rho": 0.1732, "theo": 4.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-21T11:40:43", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "PLTR271217P00390000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.09, "last_trade_time": "2026-05-27T14:40:21", "percent_change": 0.0, "prev_day_close": 267.25}, {"option": "PLTR271217C00400000", "bid": 4.4, "bid_size": 27.0, "ask": 4.85, "ask_size": 40.0, "iv": 0.627, "open_interest": 1013.0, "volume": 3.0, "delta": 0.1343, "gamma": 0.0023, "vega": 0.3194, "theta": -0.019, "rho": 0.1655, "theo": 4.5531, "change": 0.35, "open": 4.65, "high": 4.65, "low": 4.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T14:55:52", "percent_change": 8.23529, "prev_day_close": 4.25}, {"option": "PLTR271217P00400000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.53, "last_trade_time": "2026-06-30T10:35:56", "percent_change": 0.0, "prev_day_close": 277.325012207031}, {"option": "PLTR271217C00410000", "bid": 4.15, "bid_size": 25.0, "ask": 4.65, "ask_size": 40.0, "iv": 0.6291, "open_interest": 1402.0, "volume": 3.0, "delta": 0.1282, "gamma": 0.0022, "vega": 0.3094, "theta": -0.0185, "rho": 0.1583, "theo": 4.3153, "change": 0.325, "open": 4.55, "high": 4.55, "low": 4.26, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T11:25:22", "percent_change": 8.1761, "prev_day_close": 3.97499990463257}, {"option": "PLTR271217P00410000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.55, "last_trade_time": "2026-05-29T10:47:55", "percent_change": 0.0, "prev_day_close": 287.225006103516}, {"option": "PLTR280121C00005000", "bid": 119.5, "bid_size": 2.0, "ask": 124.5, "ask_size": 2.0, "iv": 1.4552, "open_interest": 2923.0, "volume": 41.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.065, "theo": 121.7266, "change": 2.865, "open": 120.65, "high": 121.64, "low": 120.65, "tick": "no_change", "last_trade_price": 121.49, "last_trade_time": "2026-08-03T13:42:09", "percent_change": 2.41517, "prev_day_close": 118.625}, {"option": "PLTR280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.0834, "open_interest": 1010.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0066, "theta": -0.0007, "rho": -0.0037, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-22T15:47:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLTR280121C00010000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.8248, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0125, "theta": 0.0, "rho": 0.1303, "theo": 117.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-05-29T11:17:08", "percent_change": 0.0, "prev_day_close": 114.075000762939}, {"option": "PLTR280121P00010000", "bid": 0.11, "bid_size": 5.0, "ask": 0.21, "ask_size": 14.0, "iv": 0.9686, "open_interest": 196.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0011, "rho": -0.007, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-30T09:52:03", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PLTR280121C00015000", "bid": 110.0, "bid_size": 2.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.8424, "open_interest": 161.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.1942, "theo": 112.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.13, "last_trade_time": "2026-07-27T15:42:38", "percent_change": 0.0, "prev_day_close": 109.525001525879}, {"option": "PLTR280121P00015000", "bid": 0.2, "bid_size": 20.0, "ask": 0.47, "ask_size": 3.0, "iv": 0.9024, "open_interest": 209.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0016, "rho": -0.0117, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-27T15:42:55", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "PLTR280121C00020000", "bid": 105.5, "bid_size": 2.0, "ask": 110.5, "ask_size": 2.0, "iv": 0.797, "open_interest": 29.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0311, "theta": 0.0, "rho": 0.256, "theo": 108.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.59, "last_trade_time": "2026-06-30T15:47:39", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "PLTR280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8334, "open_interest": 63.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0315, "theta": -0.0023, "rho": -0.0184, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-06-24T09:55:21", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "PLTR280121C00025000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.7479, "open_interest": 819.0, "volume": 1.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0447, "theta": 0.0, "rho": 0.3152, "theo": 103.5508, "change": 2.755, "open": 103.38, "high": 103.38, "low": 103.38, "tick": "down", "last_trade_price": 103.38, "last_trade_time": "2026-08-03T09:30:52", "percent_change": 2.73789, "prev_day_close": 100.625}, {"option": "PLTR280121P00025000", "bid": 0.29, "bid_size": 56.0, "ask": 0.74, "ask_size": 56.0, "iv": 0.7386, "open_interest": 131.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0452, "theta": -0.0031, "rho": -0.0275, "theo": 0.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-07-28T13:22:53", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "PLTR280121C00030000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.7801, "open_interest": 105.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0613, "theta": 0.0, "rho": 0.3711, "theo": 99.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.18, "last_trade_time": "2026-07-29T10:07:50", "percent_change": 0.0, "prev_day_close": 96.1499977111816}, {"option": "PLTR280121P00030000", "bid": 0.62, "bid_size": 37.0, "ask": 1.23, "ask_size": 270.0, "iv": 0.7352, "open_interest": 171.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.0621, "theta": -0.004, "rho": -0.0394, "theo": 0.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-07-30T14:14:41", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "PLTR280121C00035000", "bid": 92.5, "bid_size": 2.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.7227, "open_interest": 12.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0005, "vega": 0.0811, "theta": 0.0, "rho": 0.4235, "theo": 94.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.47, "last_trade_time": "2026-07-28T14:04:03", "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "PLTR280121P00035000", "bid": 1.08, "bid_size": 83.0, "ask": 1.41, "ask_size": 83.0, "iv": 0.704, "open_interest": 120.0, "volume": 8.0, "delta": -0.0224, "gamma": 0.0005, "vega": 0.0821, "theta": -0.0052, "rho": -0.0546, "theo": 1.2164, "change": -0.085, "open": 1.27, "high": 1.3, "low": 1.26, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T10:59:39", "percent_change": -6.27306, "prev_day_close": 1.35499995946884}, {"option": "PLTR280121C00040000", "bid": 88.0, "bid_size": 7.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.6722, "open_interest": 7.0, "volume": 1.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.1036, "theta": 0.0, "rho": 0.4721, "theo": 90.5789, "change": 3.34, "open": 90.64, "high": 90.64, "low": 90.64, "tick": "down", "last_trade_price": 90.64, "last_trade_time": "2026-08-03T15:55:04", "percent_change": 3.82589, "prev_day_close": 87.2999992370606}, {"option": "PLTR280121P00040000", "bid": 1.52, "bid_size": 56.0, "ask": 1.83, "ask_size": 57.0, "iv": 0.6819, "open_interest": 390.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0007, "vega": 0.1053, "theta": -0.0064, "rho": -0.073, "theo": 1.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-30T10:19:43", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PLTR280121C00045000", "bid": 84.0, "bid_size": 8.0, "ask": 89.0, "ask_size": 8.0, "iv": 0.6678, "open_interest": 41.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0008, "vega": 0.1288, "theta": 0.0, "rho": 0.5163, "theo": 86.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.08, "last_trade_time": "2026-07-31T10:35:56", "percent_change": 0.0, "prev_day_close": 83.4749984741211}, {"option": "PLTR280121P00045000", "bid": 1.88, "bid_size": 97.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.6607, "open_interest": 36.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0008, "vega": 0.1308, "theta": -0.0078, "rho": -0.0952, "theo": 2.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-07-24T11:51:34", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "PLTR280121C00050000", "bid": 80.0, "bid_size": 5.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.6385, "open_interest": 218.0, "volume": 1.0, "delta": 0.9543, "gamma": 0.001, "vega": 0.1563, "theta": 0.0, "rho": 0.5562, "theo": 82.4229, "change": 2.775, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T12:18:16", "percent_change": 3.50268, "prev_day_close": 79.2249984741211}, {"option": "PLTR280121P00050000", "bid": 2.73, "bid_size": 57.0, "ask": 3.05, "ask_size": 56.0, "iv": 0.6517, "open_interest": 955.0, "volume": 3.0, "delta": -0.0502, "gamma": 0.001, "vega": 0.1591, "theta": -0.0093, "rho": -0.1208, "theo": 2.8611, "change": -0.195, "open": 2.95, "high": 2.95, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T14:49:39", "percent_change": -6.38298, "prev_day_close": 3.0550000667572}, {"option": "PLTR280121C00055000", "bid": 76.0, "bid_size": 11.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.6372, "open_interest": 44.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0012, "vega": 0.1854, "theta": -0.0011, "rho": 0.5916, "theo": 78.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.75, "last_trade_time": "2026-07-28T10:28:21", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "PLTR280121P00055000", "bid": 3.35, "bid_size": 56.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.6427, "open_interest": 172.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0013, "vega": 0.1886, "theta": -0.0108, "rho": -0.1501, "theo": 3.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-07-30T12:50:04", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PLTR280121C00060000", "bid": 72.5, "bid_size": 11.0, "ask": 77.5, "ask_size": 12.0, "iv": 0.6404, "open_interest": 86.0, "volume": 3.0, "delta": 0.9291, "gamma": 0.0015, "vega": 0.216, "theta": -0.0032, "rho": 0.6223, "theo": 74.7559, "change": 3.3, "open": 74.65, "high": 74.8, "low": 74.65, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-08-03T14:06:46", "percent_change": 4.61538, "prev_day_close": 71.5}, {"option": "PLTR280121P00060000", "bid": 4.4, "bid_size": 85.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.6304, "open_interest": 631.0, "volume": 3.0, "delta": -0.0762, "gamma": 0.0015, "vega": 0.2198, "theta": -0.0125, "rho": -0.1832, "theo": 4.5716, "change": -0.24, "open": 4.7, "high": 4.7, "low": 4.61, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-03T15:55:18", "percent_change": -4.94845, "prev_day_close": 4.84999990463257}, {"option": "PLTR280121C00065000", "bid": 69.0, "bid_size": 6.0, "ask": 73.55, "ask_size": 3.0, "iv": 0.6273, "open_interest": 55.0, "volume": 6.0, "delta": 0.9145, "gamma": 0.0017, "vega": 0.2471, "theta": -0.0053, "rho": 0.6487, "theo": 71.1249, "change": 2.75, "open": 69.75, "high": 71.83, "low": 69.75, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-08-03T15:08:45", "percent_change": 4.02341, "prev_day_close": 68.3500022888184}, {"option": "PLTR280121P00065000", "bid": 5.45, "bid_size": 70.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.6228, "open_interest": 511.0, "volume": 2.0, "delta": -0.0914, "gamma": 0.0018, "vega": 0.2517, "theta": -0.0141, "rho": -0.2187, "theo": 5.6358, "change": -0.245, "open": 5.73, "high": 5.73, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-08-03T13:15:09", "percent_change": -4.10042, "prev_day_close": 5.97500014305115}, {"option": "PLTR280121C00070000", "bid": 65.5, "bid_size": 9.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.6276, "open_interest": 169.0, "volume": 6.0, "delta": 0.8986, "gamma": 0.0019, "vega": 0.2787, "theta": -0.0074, "rho": 0.6705, "theo": 67.6354, "change": 3.34, "open": 67.0, "high": 68.24, "low": 67.0, "tick": "up", "last_trade_price": 68.24, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 5.14638, "prev_day_close": 64.9000015258789}, {"option": "PLTR280121P00070000", "bid": 6.65, "bid_size": 46.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.6151, "open_interest": 1439.0, "volume": 35.0, "delta": -0.1081, "gamma": 0.002, "vega": 0.284, "theta": -0.0158, "rho": -0.2582, "theo": 6.8575, "change": -0.4, "open": 7.0, "high": 7.02, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:51:19", "percent_change": -5.51724, "prev_day_close": 7.25}, {"option": "PLTR280121C00075000", "bid": 62.0, "bid_size": 11.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.6156, "open_interest": 207.0, "volume": 4.0, "delta": 0.8817, "gamma": 0.0022, "vega": 0.3099, "theta": -0.0095, "rho": 0.6884, "theo": 64.2923, "change": 2.675, "open": 63.5, "high": 64.4, "low": 63.5, "tick": "no_change", "last_trade_price": 64.4, "last_trade_time": "2026-08-03T15:35:21", "percent_change": 4.33374, "prev_day_close": 61.7250003814697}, {"option": "PLTR280121P00075000", "bid": 8.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.6096, "open_interest": 1526.0, "volume": 4.0, "delta": -0.1259, "gamma": 0.0023, "vega": 0.316, "theta": -0.0174, "rho": -0.2995, "theo": 8.2234, "change": -0.43, "open": 8.33, "high": 8.33, "low": 8.27, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:40:25", "percent_change": -4.94253, "prev_day_close": 8.7000002861023}, {"option": "PLTR280121C00080000", "bid": 58.55, "bid_size": 14.0, "ask": 63.5, "ask_size": 14.0, "iv": 0.602, "open_interest": 439.0, "volume": 21.0, "delta": 0.8638, "gamma": 0.0024, "vega": 0.3407, "theta": -0.0115, "rho": 0.702, "theo": 61.0963, "change": 2.325, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:09:12", "percent_change": 3.9625, "prev_day_close": 58.6750011444092}, {"option": "PLTR280121P00080000", "bid": 9.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.6071, "open_interest": 6997.0, "volume": 5.0, "delta": -0.1447, "gamma": 0.0025, "vega": 0.3473, "theta": -0.019, "rho": -0.344, "theo": 9.746, "change": -0.5, "open": 9.97, "high": 9.97, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T15:53:56", "percent_change": -4.85437, "prev_day_close": 10.2999997138977}, {"option": "PLTR280121C00085000", "bid": 55.5, "bid_size": 14.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.5988, "open_interest": 590.0, "volume": 7.0, "delta": 0.8451, "gamma": 0.0026, "vega": 0.3704, "theta": -0.0135, "rho": 0.712, "theo": 58.0499, "change": 2.625, "open": 58.17, "high": 58.35, "low": 57.35, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-08-03T15:45:35", "percent_change": 4.72335, "prev_day_close": 55.5750007629394}, {"option": "PLTR280121P00085000", "bid": 11.15, "bid_size": 41.0, "ask": 11.7, "ask_size": 51.0, "iv": 0.6001, "open_interest": 2982.0, "volume": 2.0, "delta": -0.1644, "gamma": 0.0028, "vega": 0.3775, "theta": -0.0205, "rho": -0.3893, "theo": 11.4232, "change": -0.53, "open": 11.47, "high": 11.47, "low": 11.47, "tick": "no_change", "last_trade_price": 11.47, "last_trade_time": "2026-08-03T13:15:39", "percent_change": -4.41667, "prev_day_close": 12.0}, {"option": "PLTR280121C00090000", "bid": 53.3, "bid_size": 14.0, "ask": 57.2, "ask_size": 15.0, "iv": 0.5993, "open_interest": 616.0, "volume": 46.0, "delta": 0.8258, "gamma": 0.0028, "vega": 0.3987, "theta": -0.0153, "rho": 0.7188, "theo": 55.1504, "change": 2.325, "open": 54.7, "high": 55.25, "low": 54.6, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-08-03T14:42:36", "percent_change": 4.40967, "prev_day_close": 52.7250003814697}, {"option": "PLTR280121P00090000", "bid": 13.05, "bid_size": 40.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.5972, "open_interest": 4857.0, "volume": 8.0, "delta": -0.185, "gamma": 0.003, "vega": 0.4063, "theta": -0.0219, "rho": -0.4364, "theo": 13.2582, "change": -0.4, "open": 13.55, "high": 13.55, "low": 13.3, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:56:06", "percent_change": -2.8777, "prev_day_close": 13.9000000953674}, {"option": "PLTR280121C00095000", "bid": 50.0, "bid_size": 13.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.5906, "open_interest": 198.0, "volume": 28.0, "delta": 0.8059, "gamma": 0.0031, "vega": 0.4257, "theta": -0.0171, "rho": 0.722, "theo": 52.3974, "change": 2.61, "open": 52.55, "high": 52.66, "low": 51.7, "tick": "up", "last_trade_price": 52.66, "last_trade_time": "2026-08-03T15:48:47", "percent_change": 5.21479, "prev_day_close": 50.0499992370606}, {"option": "PLTR280121P00095000", "bid": 14.85, "bid_size": 40.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.5947, "open_interest": 1279.0, "volume": 2.0, "delta": -0.2061, "gamma": 0.0033, "vega": 0.4332, "theta": -0.0233, "rho": -0.4844, "theo": 15.2463, "change": -0.6, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T13:03:11", "percent_change": -3.76175, "prev_day_close": 15.9499998092651}, {"option": "PLTR280121C00100000", "bid": 49.65, "bid_size": 2.0, "ask": 50.65, "ask_size": 1.0, "iv": 0.6032, "open_interest": 1982.0, "volume": 73.0, "delta": 0.7857, "gamma": 0.0032, "vega": 0.4507, "theta": -0.0187, "rho": 0.7231, "theo": 49.7867, "change": 2.28, "open": 49.88, "high": 50.55, "low": 49.0, "tick": "down", "last_trade_price": 49.78, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 4.8, "prev_day_close": 47.5}, {"option": "PLTR280121P00100000", "bid": 17.15, "bid_size": 76.0, "ask": 17.6, "ask_size": 34.0, "iv": 0.5906, "open_interest": 4476.0, "volume": 49.0, "delta": -0.2276, "gamma": 0.0035, "vega": 0.4585, "theta": -0.0245, "rho": -0.5318, "theo": 17.381, "change": -0.75, "open": 17.54, "high": 17.7, "low": 17.34, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -4.13223, "prev_day_close": 18.1500005722046}, {"option": "PLTR280121C00105000", "bid": 46.7, "bid_size": 2.0, "ask": 48.15, "ask_size": 2.0, "iv": 0.5924, "open_interest": 424.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0034, "vega": 0.474, "theta": -0.0203, "rho": 0.7212, "theo": 47.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-07-31T15:38:41", "percent_change": 0.0, "prev_day_close": 45.0749988555908}, {"option": "PLTR280121P00105000", "bid": 19.25, "bid_size": 33.0, "ask": 20.0, "ask_size": 32.0, "iv": 0.5894, "open_interest": 1400.0, "volume": 20.0, "delta": -0.2493, "gamma": 0.0037, "vega": 0.4817, "theta": -0.0257, "rho": -0.5804, "theo": 19.6522, "change": -0.905, "open": 19.65, "high": 20.0, "low": 19.65, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-08-03T15:47:04", "percent_change": -4.38788, "prev_day_close": 20.625}, {"option": "PLTR280121C00110000", "bid": 44.4, "bid_size": 2.0, "ask": 45.8, "ask_size": 2.0, "iv": 0.591, "open_interest": 1566.0, "volume": 64.0, "delta": 0.7447, "gamma": 0.0036, "vega": 0.4953, "theta": -0.0217, "rho": 0.7171, "theo": 44.975, "change": 2.21, "open": 44.95, "high": 45.15, "low": 44.49, "tick": "down", "last_trade_price": 45.01, "last_trade_time": "2026-08-03T15:14:13", "percent_change": 5.16355, "prev_day_close": 42.7999992370606}, {"option": "PLTR280121P00110000", "bid": 21.9, "bid_size": 33.0, "ask": 22.45, "ask_size": 42.0, "iv": 0.5904, "open_interest": 8643.0, "volume": 7.0, "delta": -0.2715, "gamma": 0.0039, "vega": 0.5027, "theta": -0.0267, "rho": -0.6289, "theo": 22.0795, "change": -0.575, "open": 22.05, "high": 22.4, "low": 22.05, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T15:56:49", "percent_change": -2.50272, "prev_day_close": 22.9750003814697}, {"option": "PLTR280121C00115000", "bid": 42.1, "bid_size": 2.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.589, "open_interest": 559.0, "volume": 8.0, "delta": 0.7242, "gamma": 0.0037, "vega": 0.5145, "theta": -0.023, "rho": 0.7118, "theo": 42.7632, "change": 2.2, "open": 42.07, "high": 43.0, "low": 42.07, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-08-03T15:44:51", "percent_change": 5.41205, "prev_day_close": 40.6500015258789}, {"option": "PLTR280121P00115000", "bid": 24.35, "bid_size": 33.0, "ask": 24.95, "ask_size": 33.0, "iv": 0.5874, "open_interest": 2112.0, "volume": 57.0, "delta": -0.2938, "gamma": 0.0041, "vega": 0.5214, "theta": -0.0277, "rho": -0.675, "theo": 24.6459, "change": -0.935, "open": 24.97, "high": 25.1, "low": 24.79, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-08-03T13:15:48", "percent_change": -3.63459, "prev_day_close": 25.7249994277954}, {"option": "PLTR280121C00120000", "bid": 40.3, "bid_size": 14.0, "ask": 41.55, "ask_size": 2.0, "iv": 0.594, "open_interest": 1504.0, "volume": 129.0, "delta": 0.7038, "gamma": 0.0039, "vega": 0.5319, "theta": -0.0242, "rho": 0.704, "theo": 40.6735, "change": 2.055, "open": 40.58, "high": 41.15, "low": 39.58, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 5.32039, "prev_day_close": 38.625}, {"option": "PLTR280121P00120000", "bid": 26.9, "bid_size": 32.0, "ask": 27.9, "ask_size": 32.0, "iv": 0.5874, "open_interest": 4229.0, "volume": 23.0, "delta": -0.3161, "gamma": 0.0042, "vega": 0.5378, "theta": -0.0285, "rho": -0.7208, "theo": 27.3458, "change": -1.04, "open": 28.1, "high": 28.15, "low": 27.21, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-08-03T15:22:04", "percent_change": -3.66843, "prev_day_close": 28.3500003814697}, {"option": "PLTR280121C00125000", "bid": 38.35, "bid_size": 15.0, "ask": 39.55, "ask_size": 8.0, "iv": 0.5903, "open_interest": 900.0, "volume": 167.0, "delta": 0.6835, "gamma": 0.004, "vega": 0.5472, "theta": -0.0252, "rho": 0.6951, "theo": 38.7009, "change": 2.3, "open": 37.62, "high": 39.08, "low": 37.3, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 6.26703, "prev_day_close": 36.7000007629394}, {"option": "PLTR280121P00125000", "bid": 29.7, "bid_size": 33.0, "ask": 30.55, "ask_size": 32.0, "iv": 0.5849, "open_interest": 5906.0, "volume": 116.0, "delta": -0.3384, "gamma": 0.0044, "vega": 0.5521, "theta": -0.0293, "rho": -0.7674, "theo": 30.1695, "change": -1.125, "open": 30.56, "high": 30.56, "low": 30.25, "tick": "no_change", "last_trade_price": 30.25, "last_trade_time": "2026-08-03T15:55:52", "percent_change": -3.58566, "prev_day_close": 31.375}, {"option": "PLTR280121C00130000", "bid": 36.55, "bid_size": 17.0, "ask": 37.25, "ask_size": 9.0, "iv": 0.5863, "open_interest": 2386.0, "volume": 130.0, "delta": 0.6635, "gamma": 0.0041, "vega": 0.5606, "theta": -0.0262, "rho": 0.6857, "theo": 36.8379, "change": 2.1, "open": 36.1, "high": 37.6, "low": 36.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 6.01719, "prev_day_close": 34.9000015258789}, {"option": "PLTR280121P00130000", "bid": 32.7, "bid_size": 33.0, "ask": 33.65, "ask_size": 52.0, "iv": 0.5858, "open_interest": 4074.0, "volume": 58.0, "delta": -0.3608, "gamma": 0.0045, "vega": 0.5638, "theta": -0.0299, "rho": -0.8081, "theo": 33.1435, "change": -1.105, "open": 32.95, "high": 33.56, "low": 32.95, "tick": "up", "last_trade_price": 33.17, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -3.22392, "prev_day_close": 34.2749996185303}, {"option": "PLTR280121C00135000", "bid": 34.65, "bid_size": 5.0, "ask": 35.85, "ask_size": 13.0, "iv": 0.5879, "open_interest": 2242.0, "volume": 34.0, "delta": 0.6438, "gamma": 0.0042, "vega": 0.5722, "theta": -0.027, "rho": 0.6746, "theo": 35.079, "change": 2.45, "open": 34.75, "high": 35.75, "low": 34.55, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T15:23:30", "percent_change": 7.35736, "prev_day_close": 33.2999992370606}, {"option": "PLTR280121P00135000", "bid": 35.65, "bid_size": 33.0, "ask": 36.8, "ask_size": 33.0, "iv": 0.5852, "open_interest": 2236.0, "volume": 36.0, "delta": -0.3827, "gamma": 0.0047, "vega": 0.5739, "theta": -0.0304, "rho": -0.8511, "theo": 36.2074, "change": -1.2, "open": 36.0, "high": 36.7, "low": 36.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T12:26:03", "percent_change": -3.2, "prev_day_close": 37.5}, {"option": "PLTR280121C00140000", "bid": 32.9, "bid_size": 2.0, "ask": 34.25, "ask_size": 2.0, "iv": 0.5873, "open_interest": 2148.0, "volume": 116.0, "delta": 0.6245, "gamma": 0.0042, "vega": 0.5821, "theta": -0.0277, "rho": 0.6626, "theo": 33.42, "change": 1.81, "open": 33.05, "high": 33.61, "low": 32.9, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 5.7188, "prev_day_close": 31.6500005722046}, {"option": "PLTR280121P00140000", "bid": 38.85, "bid_size": 32.0, "ask": 39.95, "ask_size": 32.0, "iv": 0.5851, "open_interest": 2654.0, "volume": 2.0, "delta": -0.4043, "gamma": 0.0048, "vega": 0.5816, "theta": -0.0308, "rho": -0.8889, "theo": 39.3765, "change": -1.28, "open": 39.75, "high": 39.75, "low": 39.37, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-08-03T13:56:39", "percent_change": -3.14883, "prev_day_close": 40.6499996185303}, {"option": "PLTR280121C00145000", "bid": 31.35, "bid_size": 9.0, "ask": 32.25, "ask_size": 12.0, "iv": 0.5837, "open_interest": 947.0, "volume": 5.0, "delta": 0.6056, "gamma": 0.0043, "vega": 0.5903, "theta": -0.0284, "rho": 0.6507, "theo": 31.8541, "change": 1.695, "open": 31.0, "high": 31.85, "low": 31.0, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-08-03T14:40:52", "percent_change": 5.62656, "prev_day_close": 30.125}, {"option": "PLTR280121P00145000", "bid": 42.4, "bid_size": 5.0, "ask": 43.3, "ask_size": 32.0, "iv": 0.5879, "open_interest": 1521.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0049, "vega": 0.5875, "theta": -0.0312, "rho": -0.9279, "theo": 42.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.95, "last_trade_time": "2026-07-31T15:24:21", "percent_change": 0.0, "prev_day_close": 44.0749988555908}, {"option": "PLTR280121C00150000", "bid": 30.1, "bid_size": 32.0, "ask": 30.75, "ask_size": 32.0, "iv": 0.5854, "open_interest": 3595.0, "volume": 98.0, "delta": 0.5871, "gamma": 0.0044, "vega": 0.597, "theta": -0.0289, "rho": 0.6382, "theo": 30.3753, "change": 1.75, "open": 30.07, "high": 30.65, "low": 29.35, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 6.09756, "prev_day_close": 28.7000007629394}, {"option": "PLTR280121P00150000", "bid": 45.45, "bid_size": 30.0, "ask": 46.65, "ask_size": 32.0, "iv": 0.585, "open_interest": 3637.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.005, "vega": 0.5912, "theta": -0.0315, "rho": -0.9635, "theo": 46.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-07-28T09:59:02", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "PLTR280121C00155000", "bid": 28.5, "bid_size": 25.0, "ask": 29.35, "ask_size": 14.0, "iv": 0.5838, "open_interest": 498.0, "volume": 6.0, "delta": 0.5691, "gamma": 0.0044, "vega": 0.6022, "theta": -0.0294, "rho": 0.6248, "theo": 28.9796, "change": 1.17, "open": 28.63, "high": 29.01, "low": 28.52, "tick": "no_change", "last_trade_price": 28.52, "last_trade_time": "2026-08-03T12:59:34", "percent_change": 4.27788, "prev_day_close": 27.3499994277954}, {"option": "PLTR280121P00155000", "bid": 48.9, "bid_size": 31.0, "ask": 50.2, "ask_size": 31.0, "iv": 0.5856, "open_interest": 611.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0051, "vega": 0.5931, "theta": -0.0316, "rho": -0.9919, "theo": 49.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-07-30T12:31:08", "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "PLTR280121C00160000", "bid": 27.25, "bid_size": 30.0, "ask": 28.3, "ask_size": 31.0, "iv": 0.5868, "open_interest": 1690.0, "volume": 23.0, "delta": 0.5516, "gamma": 0.0044, "vega": 0.606, "theta": -0.0298, "rho": 0.6112, "theo": 27.6628, "change": 1.925, "open": 28.21, "high": 28.21, "low": 27.12, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:56:07", "percent_change": 7.36842, "prev_day_close": 26.125}, {"option": "PLTR280121P00160000", "bid": 52.5, "bid_size": 32.0, "ask": 53.75, "ask_size": 32.0, "iv": 0.5866, "open_interest": 452.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0051, "vega": 0.594, "theta": -0.0318, "rho": -1.0238, "theo": 53.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-07-27T10:51:09", "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "PLTR280121C00165000", "bid": 26.5, "bid_size": 1.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.5894, "open_interest": 1118.0, "volume": 3.0, "delta": 0.5345, "gamma": 0.0044, "vega": 0.6087, "theta": -0.0301, "rho": 0.5981, "theo": 26.419, "change": 1.55, "open": 26.34, "high": 26.5, "low": 26.26, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 6.21243, "prev_day_close": 24.9499998092651}, {"option": "PLTR280121P00165000", "bid": 56.05, "bid_size": 32.0, "ask": 57.4, "ask_size": 32.0, "iv": 0.5862, "open_interest": 725.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0052, "vega": 0.593, "theta": -0.0318, "rho": -1.0495, "theo": 56.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.15, "last_trade_time": "2026-07-30T15:05:37", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "PLTR280121C00170000", "bid": 25.0, "bid_size": 25.0, "ask": 25.6, "ask_size": 32.0, "iv": 0.5869, "open_interest": 1283.0, "volume": 16.0, "delta": 0.5177, "gamma": 0.0044, "vega": 0.61, "theta": -0.0303, "rho": 0.5843, "theo": 25.2146, "change": 1.675, "open": 24.96, "high": 25.55, "low": 24.91, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:22:34", "percent_change": 7.03043, "prev_day_close": 23.8249998092651}, {"option": "PLTR280121P00170000", "bid": 59.85, "bid_size": 52.0, "ask": 61.15, "ask_size": 31.0, "iv": 0.5875, "open_interest": 1515.0, "volume": 11.0, "delta": -0.5265, "gamma": 0.0052, "vega": 0.59, "theta": -0.0318, "rho": -1.074, "theo": 60.3865, "change": -1.755, "open": 60.6, "high": 60.6, "low": 60.37, "tick": "down", "last_trade_price": 60.37, "last_trade_time": "2026-08-03T13:56:39", "percent_change": -2.82495, "prev_day_close": 62.125}, {"option": "PLTR280121C00175000", "bid": 23.65, "bid_size": 24.0, "ask": 24.6, "ask_size": 31.0, "iv": 0.5863, "open_interest": 1147.0, "volume": 33.0, "delta": 0.5016, "gamma": 0.0044, "vega": 0.6104, "theta": -0.0305, "rho": 0.5704, "theo": 24.105, "change": 1.295, "open": 23.7, "high": 24.13, "low": 23.65, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-08-03T15:40:25", "percent_change": 5.69857, "prev_day_close": 22.7250003814697}, {"option": "PLTR280121P00175000", "bid": 63.6, "bid_size": 32.0, "ask": 64.95, "ask_size": 31.0, "iv": 0.5876, "open_interest": 814.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0053, "vega": 0.5864, "theta": -0.0317, "rho": -1.0899, "theo": 64.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-07-28T12:25:12", "percent_change": 0.0, "prev_day_close": 65.8999977111816}, {"option": "PLTR280121C00180000", "bid": 22.75, "bid_size": 13.0, "ask": 23.5, "ask_size": 40.0, "iv": 0.5875, "open_interest": 2377.0, "volume": 13.0, "delta": 0.4861, "gamma": 0.0044, "vega": 0.6098, "theta": -0.0306, "rho": 0.5566, "theo": 23.057, "change": 1.495, "open": 22.9, "high": 23.25, "low": 22.55, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-08-03T15:01:43", "percent_change": 6.88147, "prev_day_close": 21.7250003814697}, {"option": "PLTR280121P00180000", "bid": 67.6, "bid_size": 26.0, "ask": 68.85, "ask_size": 40.0, "iv": 0.5895, "open_interest": 616.0, "volume": 1.0, "delta": -0.5641, "gamma": 0.0053, "vega": 0.5807, "theta": -0.0316, "rho": -1.106, "theo": 68.0449, "change": -2.13, "open": 67.87, "high": 67.87, "low": 67.87, "tick": "down", "last_trade_price": 67.87, "last_trade_time": "2026-08-03T15:01:43", "percent_change": -3.04286, "prev_day_close": 70.0}, {"option": "PLTR280121C00185000", "bid": 21.6, "bid_size": 32.0, "ask": 22.55, "ask_size": 32.0, "iv": 0.587, "open_interest": 826.0, "volume": 41.0, "delta": 0.4711, "gamma": 0.0044, "vega": 0.6085, "theta": -0.0307, "rho": 0.5433, "theo": 22.0663, "change": 1.3, "open": 22.5, "high": 22.5, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T14:51:23", "percent_change": 6.25, "prev_day_close": 20.8000001907349}, {"option": "PLTR280121P00185000", "bid": 71.4, "bid_size": 22.0, "ask": 72.95, "ask_size": 42.0, "iv": 0.5903, "open_interest": 570.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0054, "vega": 0.5741, "theta": -0.0314, "rho": -1.123, "theo": 71.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.6, "last_trade_time": "2026-07-29T09:48:25", "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "PLTR280121C00190000", "bid": 20.7, "bid_size": 28.0, "ask": 21.6, "ask_size": 49.0, "iv": 0.5877, "open_interest": 1588.0, "volume": 6.0, "delta": 0.4565, "gamma": 0.0044, "vega": 0.6065, "theta": -0.0307, "rho": 0.5304, "theo": 21.1286, "change": 1.125, "open": 21.25, "high": 21.25, "low": 20.76, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-03T15:43:37", "percent_change": 5.61797, "prev_day_close": 20.0250005722046}, {"option": "PLTR280121P00190000", "bid": 75.4, "bid_size": 29.0, "ask": 76.95, "ask_size": 24.0, "iv": 0.5909, "open_interest": 429.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0054, "vega": 0.5665, "theta": -0.0312, "rho": -1.128, "theo": 75.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.05, "last_trade_time": "2026-07-27T15:00:42", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "PLTR280121C00195000", "bid": 20.0, "bid_size": 33.0, "ask": 20.75, "ask_size": 30.0, "iv": 0.5898, "open_interest": 755.0, "volume": 1.0, "delta": 0.4427, "gamma": 0.0044, "vega": 0.6041, "theta": -0.0307, "rho": 0.5178, "theo": 20.2652, "change": 1.255, "open": 20.28, "high": 20.28, "low": 20.28, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-08-03T14:30:45", "percent_change": 6.59659, "prev_day_close": 19.0249996185303}, {"option": "PLTR280121P00195000", "bid": 79.45, "bid_size": 22.0, "ask": 81.05, "ask_size": 22.0, "iv": 0.5918, "open_interest": 728.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0054, "vega": 0.5583, "theta": -0.031, "rho": -1.1469, "theo": 80.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-07-29T14:14:36", "percent_change": 0.0, "prev_day_close": 81.9750022888184}, {"option": "PLTR280121C00200000", "bid": 18.95, "bid_size": 17.0, "ask": 19.85, "ask_size": 16.0, "iv": 0.5885, "open_interest": 12294.0, "volume": 754.0, "delta": 0.4289, "gamma": 0.0044, "vega": 0.6001, "theta": -0.0306, "rho": 0.504, "theo": 19.401, "change": 1.35, "open": 19.2, "high": 19.9, "low": 18.95, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 7.41758, "prev_day_close": 18.2000007629395}, {"option": "PLTR280121P00200000", "bid": 83.55, "bid_size": 22.0, "ask": 85.15, "ask_size": 22.0, "iv": 0.5922, "open_interest": 1244.0, "volume": 10.0, "delta": -0.634, "gamma": 0.0054, "vega": 0.5484, "theta": -0.0307, "rho": -1.1475, "theo": 84.1479, "change": -1.475, "open": 84.7, "high": 84.7, "low": 84.7, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-08-03T11:21:02", "percent_change": -1.71163, "prev_day_close": 86.1749992370606}, {"option": "PLTR280121C00210000", "bid": 17.4, "bid_size": 32.0, "ask": 18.3, "ask_size": 30.0, "iv": 0.5898, "open_interest": 9003.0, "volume": 14.0, "delta": 0.4031, "gamma": 0.0043, "vega": 0.5916, "theta": -0.0304, "rho": 0.4788, "theo": 17.853, "change": 1.245, "open": 17.3, "high": 18.0, "low": 17.11, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-08-03T15:51:52", "percent_change": 7.44394, "prev_day_close": 16.7250003814697}, {"option": "PLTR280121P00210000", "bid": 90.2, "bid_size": 2.0, "ask": 94.95, "ask_size": 2.0, "iv": 0.5905, "open_interest": 174.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0055, "vega": 0.5266, "theta": -0.03, "rho": -1.1492, "theo": 92.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.86, "last_trade_time": "2026-07-28T10:39:21", "percent_change": 0.0, "prev_day_close": 94.9249992370606}, {"option": "PLTR280121C00220000", "bid": 16.2, "bid_size": 25.0, "ask": 16.9, "ask_size": 32.0, "iv": 0.5927, "open_interest": 1832.0, "volume": 3.0, "delta": 0.3791, "gamma": 0.0042, "vega": 0.5816, "theta": -0.03, "rho": 0.4551, "theo": 16.4609, "change": 0.95, "open": 16.07, "high": 16.4, "low": 16.07, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T13:43:23", "percent_change": 6.14887, "prev_day_close": 15.4499998092651}, {"option": "PLTR280121P00220000", "bid": 99.0, "bid_size": 7.0, "ask": 103.6, "ask_size": 2.0, "iv": 0.5946, "open_interest": 82.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0055, "vega": 0.4982, "theta": -0.0292, "rho": -1.1382, "theo": 101.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.29, "last_trade_time": "2026-07-20T14:47:19", "percent_change": 0.0, "prev_day_close": 103.800003051758}, {"option": "PLTR280121C00230000", "bid": 14.75, "bid_size": 33.0, "ask": 15.6, "ask_size": 32.0, "iv": 0.592, "open_interest": 856.0, "volume": 14.0, "delta": 0.3568, "gamma": 0.0041, "vega": 0.5698, "theta": -0.0296, "rho": 0.4316, "theo": 15.2077, "change": 1.215, "open": 15.14, "high": 15.39, "low": 14.95, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-08-03T15:25:52", "percent_change": 8.57143, "prev_day_close": 14.1749997138977}, {"option": "PLTR280121P00230000", "bid": 107.5, "bid_size": 9.0, "ask": 112.4, "ask_size": 2.0, "iv": 0.594, "open_interest": 41.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0055, "vega": 0.4732, "theta": -0.0283, "rho": -1.1087, "theo": 109.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-07-02T09:36:22", "percent_change": 0.0, "prev_day_close": 112.474998474121}, {"option": "PLTR280121C00240000", "bid": 13.8, "bid_size": 33.0, "ask": 14.45, "ask_size": 33.0, "iv": 0.5949, "open_interest": 1188.0, "volume": 15.0, "delta": 0.3361, "gamma": 0.004, "vega": 0.5571, "theta": -0.0291, "rho": 0.4097, "theo": 14.0784, "change": 0.725, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T11:09:32", "percent_change": 5.52381, "prev_day_close": 13.125}, {"option": "PLTR280121P00240000", "bid": 116.5, "bid_size": 11.0, "ask": 121.35, "ask_size": 2.0, "iv": 0.5967, "open_interest": 138.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0055, "vega": 0.442, "theta": -0.0274, "rho": -1.0807, "theo": 118.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-07-27T13:30:49", "percent_change": 0.0, "prev_day_close": 121.649997711182}, {"option": "PLTR280121C00250000", "bid": 12.8, "bid_size": 40.0, "ask": 13.4, "ask_size": 40.0, "iv": 0.5963, "open_interest": 1176.0, "volume": 20.0, "delta": 0.3168, "gamma": 0.0039, "vega": 0.5441, "theta": -0.0285, "rho": 0.3894, "theo": 13.0569, "change": 0.85, "open": 13.05, "high": 13.35, "low": 12.83, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 6.99589, "prev_day_close": 12.1499996185303}, {"option": "PLTR280121P00250000", "bid": 125.5, "bid_size": 13.0, "ask": 130.5, "ask_size": 13.0, "iv": 0.5987, "open_interest": 239.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0055, "vega": 0.41, "theta": -0.0264, "rho": -1.0224, "theo": 127.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-07-27T11:27:35", "percent_change": 0.0, "prev_day_close": 130.774993896484}, {"option": "PLTR280121C00260000", "bid": 11.85, "bid_size": 33.0, "ask": 12.45, "ask_size": 42.0, "iv": 0.5974, "open_interest": 1118.0, "volume": 7.0, "delta": 0.2989, "gamma": 0.0038, "vega": 0.5302, "theta": -0.0279, "rho": 0.3695, "theo": 12.1316, "change": 0.885, "open": 11.98, "high": 12.16, "low": 11.92, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-08-03T13:22:31", "percent_change": 7.84922, "prev_day_close": 11.2750000953674}, {"option": "PLTR280121P00260000", "bid": 135.0, "bid_size": 13.0, "ask": 140.0, "ask_size": 13.0, "iv": 0.6085, "open_interest": 14.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0055, "vega": 0.3759, "theta": -0.0256, "rho": -0.9869, "theo": 137.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-06-26T09:57:00", "percent_change": 0.0, "prev_day_close": 139.875}, {"option": "PLTR280121C00270000", "bid": 10.85, "bid_size": 33.0, "ask": 11.7, "ask_size": 33.0, "iv": 0.5983, "open_interest": 1771.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0037, "vega": 0.5159, "theta": -0.0273, "rho": 0.3508, "theo": 11.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-07-30T10:32:12", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "PLTR280121P00270000", "bid": 144.0, "bid_size": 13.0, "ask": 149.0, "ask_size": 13.0, "iv": 0.6023, "open_interest": 107.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0055, "vega": 0.3406, "theta": -0.0244, "rho": -0.891, "theo": 146.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.45, "last_trade_time": "2026-06-26T09:31:12", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "PLTR280121C00280000", "bid": 10.05, "bid_size": 82.0, "ask": 10.95, "ask_size": 96.0, "iv": 0.5996, "open_interest": 1569.0, "volume": 4.0, "delta": 0.2668, "gamma": 0.0036, "vega": 0.502, "theta": -0.0266, "rho": 0.3337, "theo": 10.5307, "change": 0.69, "open": 10.27, "high": 10.49, "low": 10.27, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-08-03T15:09:11", "percent_change": 7.04081, "prev_day_close": 9.80000019073486}, {"option": "PLTR280121P00280000", "bid": 153.5, "bid_size": 13.0, "ask": 158.5, "ask_size": 13.0, "iv": 0.6067, "open_interest": 89.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0054, "vega": 0.3004, "theta": -0.0236, "rho": -0.836, "theo": 155.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-07-01T09:36:02", "percent_change": 0.0, "prev_day_close": 158.824996948242}, {"option": "PLTR280121C00290000", "bid": 9.4, "bid_size": 64.0, "ask": 10.05, "ask_size": 32.0, "iv": 0.5995, "open_interest": 723.0, "volume": 2.0, "delta": 0.2524, "gamma": 0.0034, "vega": 0.488, "theta": -0.026, "rho": 0.3174, "theo": 9.8356, "change": 0.765, "open": 9.88, "high": 9.89, "low": 9.88, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 8.38356, "prev_day_close": 9.125}, {"option": "PLTR280121P00290000", "bid": 163.0, "bid_size": 14.0, "ask": 168.0, "ask_size": 14.0, "iv": 0.6088, "open_interest": 404.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0053, "vega": 0.2672, "theta": -0.0222, "rho": -0.7282, "theo": 165.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.45, "last_trade_time": "2026-07-27T13:12:39", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "PLTR280121C00300000", "bid": 9.15, "bid_size": 1.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.605, "open_interest": 1676.0, "volume": 28.0, "delta": 0.239, "gamma": 0.0033, "vega": 0.4737, "theta": -0.0253, "rho": 0.3017, "theo": 9.2015, "change": 0.775, "open": 9.3, "high": 9.42, "low": 9.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 9.09091, "prev_day_close": 8.52500009536743}, {"option": "PLTR280121P00300000", "bid": 173.0, "bid_size": 10.0, "ask": 178.0, "ask_size": 14.0, "iv": 0.6271, "open_interest": 318.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0055, "vega": 0.2196, "theta": -0.0209, "rho": -0.6469, "theo": 174.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.77, "last_trade_time": "2026-07-28T12:20:26", "percent_change": 0.0, "prev_day_close": 177.925003051758}, {"option": "PLTR280121C00310000", "bid": 8.35, "bid_size": 41.0, "ask": 8.95, "ask_size": 40.0, "iv": 0.6056, "open_interest": 3404.0, "volume": 2.0, "delta": 0.2266, "gamma": 0.0032, "vega": 0.4596, "theta": -0.0246, "rho": 0.287, "theo": 8.6225, "change": 0.495, "open": 8.5, "high": 8.52, "low": 8.5, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-03T12:26:11", "percent_change": 6.16822, "prev_day_close": 8.02500009536743}, {"option": "PLTR280121P00310000", "bid": 182.5, "bid_size": 14.0, "ask": 187.5, "ask_size": 14.0, "iv": 0.6238, "open_interest": 91.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0055, "vega": 0.1966, "theta": -0.02, "rho": -0.5674, "theo": 184.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.6, "last_trade_time": "2026-07-27T13:28:51", "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "PLTR280121C00320000", "bid": 7.8, "bid_size": 45.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.6064, "open_interest": 794.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0031, "vega": 0.4466, "theta": -0.024, "rho": 0.274, "theo": 8.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-07-29T15:44:32", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "PLTR280121P00320000", "bid": 192.5, "bid_size": 13.0, "ask": 197.5, "ask_size": 13.0, "iv": 0.6408, "open_interest": 11.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0053, "vega": 0.1522, "theta": -0.0155, "rho": -0.4215, "theo": 194.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.83, "last_trade_time": "2026-07-28T12:08:36", "percent_change": 0.0, "prev_day_close": 197.875}, {"option": "PLTR280121C00330000", "bid": 6.6, "bid_size": 35.0, "ask": 8.55, "ask_size": 35.0, "iv": 0.6072, "open_interest": 286.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.003, "vega": 0.4334, "theta": -0.0234, "rho": 0.2613, "theo": 7.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-30T10:18:58", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PLTR280121P00330000", "bid": 202.0, "bid_size": 14.0, "ask": 207.0, "ask_size": 14.0, "iv": 0.6312, "open_interest": 2.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0048, "vega": 0.112, "theta": -0.0145, "rho": -0.3477, "theo": 204.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.22, "last_trade_time": "2026-07-27T12:59:07", "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "PLTR280121C00340000", "bid": 6.7, "bid_size": 40.0, "ask": 7.55, "ask_size": 40.0, "iv": 0.6087, "open_interest": 2036.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0029, "vega": 0.4205, "theta": -0.0227, "rho": 0.2492, "theo": 7.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T12:17:28", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PLTR280121P00340000", "bid": 212.0, "bid_size": 14.0, "ask": 217.0, "ask_size": 14.0, "iv": 0.6469, "open_interest": 1.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.004, "vega": 0.0394, "theta": -0.0177, "rho": 0.0, "theo": 214.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.86, "last_trade_time": "2026-07-27T13:12:07", "percent_change": 0.0, "prev_day_close": 217.425003051758}, {"option": "PLTR280121C00350000", "bid": 6.7, "bid_size": 1.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.614, "open_interest": 1429.0, "volume": 903.0, "delta": 0.1846, "gamma": 0.0028, "vega": 0.407, "theta": -0.0221, "rho": 0.2372, "theo": 6.7458, "change": 0.5, "open": 6.85, "high": 6.85, "low": 6.65, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 7.93651, "prev_day_close": 6.29999995231628}, {"option": "PLTR280121P00350000", "bid": 222.0, "bid_size": 13.0, "ask": 227.0, "ask_size": 13.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0028, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 224.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.65, "last_trade_time": "2026-07-27T13:12:25", "percent_change": 0.0, "prev_day_close": 227.474998474121}, {"option": "PLTR280121C00360000", "bid": 6.1, "bid_size": 40.0, "ask": 6.65, "ask_size": 29.0, "iv": 0.6129, "open_interest": 2251.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0027, "vega": 0.3951, "theta": -0.0215, "rho": 0.2268, "theo": 6.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-07-31T15:11:15", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "PLTR280121P00360000", "bid": 232.0, "bid_size": 13.0, "ask": 237.0, "ask_size": 13.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0018, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 234.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.2, "last_trade_time": "2026-03-17T10:50:21", "percent_change": 0.0, "prev_day_close": 237.375}, {"option": "PLTR280121C00370000", "bid": 5.5, "bid_size": 40.0, "ask": 6.9, "ask_size": 116.0, "iv": 0.6191, "open_interest": 207.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0026, "vega": 0.3833, "theta": -0.0209, "rho": 0.2169, "theo": 6.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-30T11:06:24", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PLTR280121P00370000", "bid": 242.0, "bid_size": 13.0, "ask": 247.0, "ask_size": 13.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.001, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 244.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.42, "last_trade_time": "2026-07-24T13:51:37", "percent_change": 0.0, "prev_day_close": 247.449996948242}, {"option": "PLTR280121C00380000", "bid": 5.35, "bid_size": 40.0, "ask": 6.1, "ask_size": 85.0, "iv": 0.6167, "open_interest": 1883.0, "volume": 1.0, "delta": 0.16, "gamma": 0.0026, "vega": 0.3719, "theta": -0.0203, "rho": 0.2076, "theo": 5.7024, "change": 0.295, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-03T12:07:42", "percent_change": 5.53991, "prev_day_close": 5.32500004768372}, {"option": "PLTR280121P00380000", "bid": 252.0, "bid_size": 2.0, "ask": 257.0, "ask_size": 2.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 254.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.14, "last_trade_time": "2026-05-12T10:08:05", "percent_change": 0.0, "prev_day_close": 257.250007629395}, {"option": "PLTR280121C00390000", "bid": 5.15, "bid_size": 40.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.6183, "open_interest": 3851.0, "volume": 4.0, "delta": 0.1528, "gamma": 0.0025, "vega": 0.3608, "theta": -0.0198, "rho": 0.1987, "theo": 5.4014, "change": 0.3, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T11:46:05", "percent_change": 5.9406, "prev_day_close": 5.04999995231628}, {"option": "PLTR280121P00390000", "bid": 261.5, "bid_size": 2.0, "ask": 266.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 264.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.98, "last_trade_time": "2026-06-09T11:46:52", "percent_change": 0.0, "prev_day_close": 267.25}, {"option": "PLTR280121C00400000", "bid": 4.75, "bid_size": 43.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.6193, "open_interest": 3016.0, "volume": 5.0, "delta": 0.146, "gamma": 0.0024, "vega": 0.3499, "theta": -0.0192, "rho": 0.1901, "theo": 5.1224, "change": 0.4, "open": 5.0, "high": 5.15, "low": 5.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T14:16:49", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "PLTR280121P00400000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 274.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.05, "last_trade_time": "2026-06-02T09:48:51", "percent_change": 0.0, "prev_day_close": 277.325012207031}, {"option": "PLTR280121C00410000", "bid": 4.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6218, "open_interest": 8066.0, "volume": 84.0, "delta": 0.1396, "gamma": 0.0023, "vega": 0.3393, "theta": -0.0187, "rho": 0.182, "theo": 4.8635, "change": 0.41, "open": 5.05, "high": 5.1, "low": 4.77, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 9.11111, "prev_day_close": 4.5}, {"option": "PLTR280121P00410000", "bid": 281.5, "bid_size": 3.0, "ask": 286.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 284.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.0, "last_trade_time": "2026-05-13T09:34:21", "percent_change": 0.0, "prev_day_close": 287.225006103516}, {"option": "PLTR281215C00005000", "bid": 121.0, "bid_size": 1.0, "ask": 124.5, "ask_size": 2.0, "iv": 1.3351, "open_interest": 1716.0, "volume": 108.0, "delta": 1.0, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.1002, "theo": 122.1291, "change": 2.825, "open": 122.0, "high": 122.5, "low": 121.21, "tick": "down", "last_trade_price": 122.3, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 2.36451, "prev_day_close": 119.474998474121}, {"option": "PLTR281215P00005000", "bid": 0.05, "bid_size": 50.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.9668, "open_interest": 400.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0081, "theta": -0.0004, "rho": -0.0058, "theo": 0.0999, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:38:51", "percent_change": 8.33333, "prev_day_close": 0.119999999180436}, {"option": "PLTR281215C00010000", "bid": 115.5, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.9132, "open_interest": 301.0, "volume": 100.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0194, "theta": 0.0, "rho": 0.1972, "theo": 117.7932, "change": 2.975, "open": 118.0, "high": 118.0, "low": 118.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-08-03T13:56:40", "percent_change": 2.58639, "prev_day_close": 115.025001525879}, {"option": "PLTR281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.765, "open_interest": 259.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0009, "rho": -0.0146, "theo": 0.2415, "change": 0.05, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:50:21", "percent_change": 22.7273, "prev_day_close": 0.220000006258488}, {"option": "PLTR281215C00015000", "bid": 111.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.7538, "open_interest": 285.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0356, "theta": 0.0, "rho": 0.2885, "theo": 113.5463, "change": 3.1, "open": 113.6, "high": 113.6, "low": 113.6, "tick": "up", "last_trade_price": 113.6, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 2.80543, "prev_day_close": 110.5}, {"option": "PLTR281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 100.0, "iv": 0.7311, "open_interest": 141.0, "volume": 57.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0362, "theta": -0.0015, "rho": -0.0286, "theo": 0.4743, "change": 0.065, "open": 0.53, "high": 0.57, "low": 0.53, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T11:38:00", "percent_change": 13.6842, "prev_day_close": 0.474999986588955}, {"option": "PLTR281215C00020000", "bid": 107.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.7503, "open_interest": 657.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0563, "theta": 0.0, "rho": 0.3737, "theo": 109.3999, "change": 1.38, "open": 107.93, "high": 107.93, "low": 107.93, "tick": "up", "last_trade_price": 107.93, "last_trade_time": "2026-08-03T11:14:15", "percent_change": 1.29517, "prev_day_close": 106.549999237061}, {"option": "PLTR281215P00020000", "bid": 0.6, "bid_size": 1.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.7263, "open_interest": 200.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0574, "theta": -0.0023, "rho": -0.048, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T14:03:36", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "PLTR281215C00025000", "bid": 103.0, "bid_size": 3.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.725, "open_interest": 190.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.0807, "theta": 0.0, "rho": 0.4527, "theo": 105.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.5, "last_trade_time": "2026-07-31T10:41:11", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "PLTR281215P00025000", "bid": 1.11, "bid_size": 1.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.7227, "open_interest": 795.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0003, "vega": 0.0825, "theta": -0.0032, "rho": -0.0729, "theo": 1.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-07-31T15:33:17", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PLTR281215C00030000", "bid": 99.0, "bid_size": 3.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.6951, "open_interest": 125.0, "volume": 5.0, "delta": 0.9817, "gamma": 0.0004, "vega": 0.108, "theta": 0.0, "rho": 0.5258, "theo": 101.427, "change": 3.0, "open": 101.5, "high": 101.5, "low": 101.4, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 3.04878, "prev_day_close": 98.4000015258789}, {"option": "PLTR281215P00030000", "bid": 1.75, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6939, "open_interest": 363.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.1105, "theta": -0.0042, "rho": -0.1028, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-07-31T15:30:29", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "PLTR281215C00035000", "bid": 95.0, "bid_size": 14.0, "ask": 100.0, "ask_size": 14.0, "iv": 0.6645, "open_interest": 221.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0005, "vega": 0.1377, "theta": 0.0, "rho": 0.5928, "theo": 97.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.15, "last_trade_time": "2026-07-31T10:40:00", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "PLTR281215P00035000", "bid": 2.08, "bid_size": 34.0, "ask": 2.84, "ask_size": 34.0, "iv": 0.6704, "open_interest": 802.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0006, "vega": 0.1411, "theta": -0.0052, "rho": -0.1376, "theo": 2.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-07-31T11:13:50", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "PLTR281215C00040000", "bid": 91.5, "bid_size": 13.0, "ask": 96.5, "ask_size": 8.0, "iv": 0.665, "open_interest": 539.0, "volume": 2.0, "delta": 0.9649, "gamma": 0.0007, "vega": 0.1693, "theta": 0.0, "rho": 0.6539, "theo": 93.9031, "change": 2.65, "open": 93.3, "high": 93.4, "low": 93.3, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-08-03T15:40:35", "percent_change": 2.92011, "prev_day_close": 90.75}, {"option": "PLTR281215P00040000", "bid": 2.75, "bid_size": 1.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.663, "open_interest": 149.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0007, "vega": 0.1739, "theta": -0.0063, "rho": -0.1775, "theo": 3.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-07-31T15:49:37", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "PLTR281215C00045000", "bid": 88.0, "bid_size": 14.0, "ask": 93.0, "ask_size": 14.0, "iv": 0.6571, "open_interest": 441.0, "volume": 3.0, "delta": 0.9549, "gamma": 0.0008, "vega": 0.2021, "theta": 0.0, "rho": 0.7091, "theo": 90.3223, "change": 3.17, "open": 89.8, "high": 90.32, "low": 89.8, "tick": "up", "last_trade_price": 90.32, "last_trade_time": "2026-08-03T14:18:34", "percent_change": 3.6374, "prev_day_close": 87.1500015258789}, {"option": "PLTR281215P00045000", "bid": 3.45, "bid_size": 8.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6489, "open_interest": 149.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0009, "vega": 0.2074, "theta": -0.0074, "rho": -0.2213, "theo": 4.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-07-30T10:26:58", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PLTR281215C00050000", "bid": 84.5, "bid_size": 8.0, "ask": 89.5, "ask_size": 8.0, "iv": 0.6447, "open_interest": 500.0, "volume": 0.0, "delta": 0.944, "gamma": 0.001, "vega": 0.2361, "theta": 0.0, "rho": 0.7582, "theo": 86.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.04, "last_trade_time": "2026-07-29T11:27:15", "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "PLTR281215P00050000", "bid": 4.95, "bid_size": 34.0, "ask": 5.55, "ask_size": 26.0, "iv": 0.638, "open_interest": 1373.0, "volume": 15.0, "delta": -0.0636, "gamma": 0.001, "vega": 0.2428, "theta": -0.0085, "rho": -0.2699, "theo": 5.2766, "change": -0.15, "open": 5.33, "high": 5.35, "low": 5.33, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T10:24:19", "percent_change": -2.72727, "prev_day_close": 5.5}, {"option": "PLTR281215C00055000", "bid": 81.0, "bid_size": 14.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.6204, "open_interest": 318.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0011, "vega": 0.2702, "theta": 0.0, "rho": 0.802, "theo": 83.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.14, "last_trade_time": "2026-07-31T14:26:24", "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "PLTR281215P00055000", "bid": 5.4, "bid_size": 11.0, "ask": 6.75, "ask_size": 60.0, "iv": 0.617, "open_interest": 113.0, "volume": 2.0, "delta": -0.0761, "gamma": 0.0012, "vega": 0.278, "theta": -0.0097, "rho": -0.3217, "theo": 6.474, "change": -0.3, "open": 6.55, "high": 6.55, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -4.41176, "prev_day_close": 6.79999995231628}, {"option": "PLTR281215C00060000", "bid": 78.0, "bid_size": 14.0, "ask": 83.0, "ask_size": 14.0, "iv": 0.6299, "open_interest": 521.0, "volume": 6.0, "delta": 0.9198, "gamma": 0.0013, "vega": 0.3048, "theta": -0.0013, "rho": 0.8399, "theo": 80.3563, "change": 2.7, "open": 80.4, "high": 80.55, "low": 80.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-08-03T15:55:30", "percent_change": 3.4749, "prev_day_close": 77.7000007629394}, {"option": "PLTR281215P00060000", "bid": 7.45, "bid_size": 7.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.6245, "open_interest": 890.0, "volume": 25.0, "delta": -0.0895, "gamma": 0.0014, "vega": 0.3143, "theta": -0.0108, "rho": -0.3776, "theo": 7.8188, "change": -0.275, "open": 7.9, "high": 7.9, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -3.40557, "prev_day_close": 8.07500004768372}, {"option": "PLTR281215C00065000", "bid": 75.9, "bid_size": 1.0, "ask": 80.0, "ask_size": 16.0, "iv": 0.639, "open_interest": 1101.0, "volume": 2.0, "delta": 0.9066, "gamma": 0.0014, "vega": 0.3388, "theta": -0.0028, "rho": 0.8729, "theo": 77.2985, "change": 2.625, "open": 76.78, "high": 77.3, "low": 76.78, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-08-03T15:13:44", "percent_change": 3.51523, "prev_day_close": 74.6749992370606}, {"option": "PLTR281215P00065000", "bid": 8.75, "bid_size": 13.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.6176, "open_interest": 2004.0, "volume": 5.0, "delta": -0.1037, "gamma": 0.0016, "vega": 0.349, "theta": -0.0119, "rho": -0.4358, "theo": 9.3015, "change": -0.225, "open": 9.35, "high": 9.4, "low": 9.3, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:16:04", "percent_change": -2.33766, "prev_day_close": 9.625}, {"option": "PLTR281215C00070000", "bid": 72.0, "bid_size": 13.0, "ask": 75.8, "ask_size": 17.0, "iv": 0.6026, "open_interest": 1071.0, "volume": 3.0, "delta": 0.8929, "gamma": 0.0016, "vega": 0.3721, "theta": -0.0043, "rho": 0.9013, "theo": 74.3698, "change": 2.0, "open": 75.0, "high": 75.0, "low": 73.7, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-08-03T11:21:13", "percent_change": 2.7894, "prev_day_close": 71.7000007629394}, {"option": "PLTR281215P00070000", "bid": 10.35, "bid_size": 24.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.6154, "open_interest": 2437.0, "volume": 20.0, "delta": -0.1184, "gamma": 0.0017, "vega": 0.3836, "theta": -0.013, "rho": -0.4964, "theo": 10.9188, "change": -0.375, "open": 11.0, "high": 11.05, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T15:15:06", "percent_change": -3.32594, "prev_day_close": 11.2750000953674}, {"option": "PLTR281215C00075000", "bid": 69.0, "bid_size": 14.0, "ask": 73.45, "ask_size": 1.0, "iv": 0.6029, "open_interest": 784.0, "volume": 1.0, "delta": 0.8787, "gamma": 0.0018, "vega": 0.4048, "theta": -0.0057, "rho": 0.9246, "theo": 71.5693, "change": 3.04, "open": 72.09, "high": 72.09, "low": 72.09, "tick": "up", "last_trade_price": 72.09, "last_trade_time": "2026-08-03T09:55:30", "percent_change": 4.40261, "prev_day_close": 69.0499992370606}, {"option": "PLTR281215P00075000", "bid": 12.0, "bid_size": 31.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.6108, "open_interest": 3291.0, "volume": 3.0, "delta": -0.1338, "gamma": 0.0019, "vega": 0.4172, "theta": -0.014, "rho": -0.5595, "theo": 12.6786, "change": -0.32, "open": 12.72, "high": 12.78, "low": 12.72, "tick": "no_change", "last_trade_price": 12.78, "last_trade_time": "2026-08-03T13:11:16", "percent_change": -2.44275, "prev_day_close": 13.1000003814697}, {"option": "PLTR281215C00080000", "bid": 67.95, "bid_size": 10.0, "ask": 69.85, "ask_size": 14.0, "iv": 0.6083, "open_interest": 2231.0, "volume": 31.0, "delta": 0.8641, "gamma": 0.0019, "vega": 0.436, "theta": -0.007, "rho": 0.9448, "theo": 68.8929, "change": 2.265, "open": 69.86, "high": 69.86, "low": 68.15, "tick": "down", "last_trade_price": 68.69, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 3.40986, "prev_day_close": 66.4249992370606}, {"option": "PLTR281215P00080000", "bid": 13.9, "bid_size": 8.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.6054, "open_interest": 4796.0, "volume": 46.0, "delta": -0.1497, "gamma": 0.0021, "vega": 0.4493, "theta": -0.015, "rho": -0.6234, "theo": 14.5729, "change": -0.45, "open": 14.75, "high": 14.75, "low": 14.55, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:16:21", "percent_change": -2.99003, "prev_day_close": 15.0500001907349}, {"option": "PLTR281215C00085000", "bid": 64.0, "bid_size": 14.0, "ask": 69.0, "ask_size": 12.0, "iv": 0.6089, "open_interest": 536.0, "volume": 14.0, "delta": 0.8493, "gamma": 0.002, "vega": 0.4661, "theta": -0.0084, "rho": 0.9607, "theo": 66.336, "change": 2.03, "open": 65.6, "high": 67.35, "low": 65.6, "tick": "no_change", "last_trade_price": 65.88, "last_trade_time": "2026-08-03T12:46:34", "percent_change": 3.17932, "prev_day_close": 63.8500022888184}, {"option": "PLTR281215P00085000", "bid": 15.85, "bid_size": 31.0, "ask": 17.2, "ask_size": 31.0, "iv": 0.6039, "open_interest": 4440.0, "volume": 2.0, "delta": -0.166, "gamma": 0.0022, "vega": 0.4806, "theta": -0.016, "rho": -0.6894, "theo": 16.5988, "change": -0.475, "open": 17.0, "high": 17.0, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T14:58:31", "percent_change": -2.77372, "prev_day_close": 17.125}, {"option": "PLTR281215C00090000", "bid": 62.7, "bid_size": 1.0, "ask": 66.5, "ask_size": 13.0, "iv": 0.6172, "open_interest": 1987.0, "volume": 4.0, "delta": 0.8343, "gamma": 0.0022, "vega": 0.4948, "theta": -0.0096, "rho": 0.973, "theo": 63.8963, "change": 2.375, "open": 63.77, "high": 64.0, "low": 63.1, "tick": "down", "last_trade_price": 63.75, "last_trade_time": "2026-08-03T15:46:32", "percent_change": 3.86965, "prev_day_close": 61.375}, {"option": "PLTR281215P00090000", "bid": 18.0, "bid_size": 28.0, "ask": 19.4, "ask_size": 26.0, "iv": 0.602, "open_interest": 9265.0, "volume": 8.0, "delta": -0.1826, "gamma": 0.0024, "vega": 0.5098, "theta": -0.0169, "rho": -0.7545, "theo": 18.7526, "change": -0.625, "open": 18.87, "high": 18.87, "low": 18.68, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:47:46", "percent_change": -3.23415, "prev_day_close": 19.3249998092651}, {"option": "PLTR281215C00095000", "bid": 59.5, "bid_size": 6.0, "ask": 62.3, "ask_size": 7.0, "iv": 0.5882, "open_interest": 404.0, "volume": 15.0, "delta": 0.8191, "gamma": 0.0023, "vega": 0.5217, "theta": -0.0108, "rho": 0.9831, "theo": 61.568, "change": 2.9, "open": 61.62, "high": 62.0, "low": 60.82, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 4.90694, "prev_day_close": 59.1000003814697}, {"option": "PLTR281215P00095000", "bid": 20.2, "bid_size": 27.0, "ask": 21.7, "ask_size": 26.0, "iv": 0.5995, "open_interest": 5859.0, "volume": 4.0, "delta": -0.1995, "gamma": 0.0026, "vega": 0.5369, "theta": -0.0177, "rho": -0.8195, "theo": 21.0294, "change": -0.635, "open": 21.05, "high": 21.07, "low": 21.04, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-08-03T15:47:04", "percent_change": -2.92964, "prev_day_close": 21.6750001907349}, {"option": "PLTR281215C00100000", "bid": 57.75, "bid_size": 10.0, "ask": 61.35, "ask_size": 43.0, "iv": 0.603, "open_interest": 2683.0, "volume": 50.0, "delta": 0.8039, "gamma": 0.0024, "vega": 0.5472, "theta": -0.0119, "rho": 0.99, "theo": 59.3462, "change": 2.775, "open": 59.7, "high": 59.7, "low": 58.25, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 4.87483, "prev_day_close": 56.9250011444092}, {"option": "PLTR281215P00100000", "bid": 22.0, "bid_size": 5.0, "ask": 23.95, "ask_size": 1.0, "iv": 0.5913, "open_interest": 13593.0, "volume": 210.0, "delta": -0.2165, "gamma": 0.0027, "vega": 0.5627, "theta": -0.0185, "rho": -0.8854, "theo": 23.4259, "change": -0.625, "open": 23.4, "high": 23.68, "low": 23.35, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:51:49", "percent_change": -2.59067, "prev_day_close": 24.125}, {"option": "PLTR281215C00105000", "bid": 56.45, "bid_size": 2.0, "ask": 58.05, "ask_size": 1.0, "iv": 0.5982, "open_interest": 752.0, "volume": 8.0, "delta": 0.7887, "gamma": 0.0025, "vega": 0.5713, "theta": -0.0129, "rho": 0.9939, "theo": 57.2279, "change": 2.195, "open": 56.3, "high": 57.2, "low": 56.3, "tick": "down", "last_trade_price": 57.02, "last_trade_time": "2026-08-03T14:07:21", "percent_change": 4.00365, "prev_day_close": 54.8249988555908}, {"option": "PLTR281215P00105000", "bid": 25.5, "bid_size": 1.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.6006, "open_interest": 6190.0, "volume": 3.0, "delta": -0.2337, "gamma": 0.0029, "vega": 0.5866, "theta": -0.0193, "rho": -0.9494, "theo": 25.9375, "change": -0.685, "open": 26.0, "high": 26.0, "low": 25.99, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-08-03T15:33:54", "percent_change": -2.56795, "prev_day_close": 26.6750001907349}, {"option": "PLTR281215C00110000", "bid": 54.5, "bid_size": 2.0, "ask": 56.05, "ask_size": 1.0, "iv": 0.5978, "open_interest": 1380.0, "volume": 24.0, "delta": 0.7735, "gamma": 0.0026, "vega": 0.5935, "theta": -0.0139, "rho": 0.9965, "theo": 55.2081, "change": 2.6, "open": 54.7, "high": 55.4, "low": 54.35, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-08-03T15:52:39", "percent_change": 4.92424, "prev_day_close": 52.7999992370606}, {"option": "PLTR281215P00110000", "bid": 27.65, "bid_size": 18.0, "ask": 29.3, "ask_size": 18.0, "iv": 0.5953, "open_interest": 3306.0, "volume": 4.0, "delta": -0.2509, "gamma": 0.003, "vega": 0.6087, "theta": -0.02, "rho": -1.0132, "theo": 28.5584, "change": -0.54, "open": 28.7, "high": 28.81, "low": 28.53, "tick": "up", "last_trade_price": 28.81, "last_trade_time": "2026-08-03T10:32:49", "percent_change": -1.83986, "prev_day_close": 29.3499994277954}, {"option": "PLTR281215C00115000", "bid": 51.65, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5963, "open_interest": 697.0, "volume": 2.0, "delta": 0.7584, "gamma": 0.0027, "vega": 0.6142, "theta": -0.0148, "rho": 0.9973, "theo": 53.2809, "change": 2.9, "open": 53.9, "high": 53.9, "low": 53.9, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-08-03T14:18:01", "percent_change": 5.68627, "prev_day_close": 51.0}, {"option": "PLTR281215P00115000", "bid": 30.4, "bid_size": 19.0, "ask": 32.1, "ask_size": 19.0, "iv": 0.595, "open_interest": 4432.0, "volume": 35.0, "delta": -0.2682, "gamma": 0.0031, "vega": 0.629, "theta": -0.0206, "rho": -1.0752, "theo": 31.2861, "change": -0.9, "open": 31.48, "high": 31.57, "low": 31.2, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -2.80374, "prev_day_close": 32.1000003814697}, {"option": "PLTR281215C00120000", "bid": 50.65, "bid_size": 2.0, "ask": 52.2, "ask_size": 2.0, "iv": 0.5945, "open_interest": 1260.0, "volume": 65.0, "delta": 0.7435, "gamma": 0.0028, "vega": 0.6334, "theta": -0.0157, "rho": 0.9955, "theo": 51.443, "change": 2.28, "open": 52.0, "high": 52.0, "low": 50.5, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2026-08-03T15:45:39", "percent_change": 4.63414, "prev_day_close": 49.2000007629394}, {"option": "PLTR281215P00120000", "bid": 33.1, "bid_size": 6.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.5923, "open_interest": 6715.0, "volume": 309.0, "delta": -0.2856, "gamma": 0.0033, "vega": 0.6471, "theta": -0.0212, "rho": -1.1352, "theo": 34.13, "change": -0.925, "open": 34.49, "high": 34.49, "low": 33.9, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -2.64853, "prev_day_close": 34.9249992370606}, {"option": "PLTR281215C00125000", "bid": 49.0, "bid_size": 1.0, "ask": 50.45, "ask_size": 7.0, "iv": 0.5957, "open_interest": 1341.0, "volume": 111.0, "delta": 0.7287, "gamma": 0.0029, "vega": 0.6511, "theta": -0.0165, "rho": 0.9921, "theo": 49.6908, "change": 2.375, "open": 49.11, "high": 50.13, "low": 48.86, "tick": "up", "last_trade_price": 49.85, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 5.00263, "prev_day_close": 47.4750003814697}, {"option": "PLTR281215P00125000", "bid": 36.25, "bid_size": 6.0, "ask": 37.65, "ask_size": 30.0, "iv": 0.5928, "open_interest": 948.0, "volume": 145.0, "delta": -0.3028, "gamma": 0.0034, "vega": 0.6633, "theta": -0.0217, "rho": -1.1928, "theo": 37.0579, "change": -1.08, "open": 37.08, "high": 37.4, "low": 36.53, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-08-03T15:48:13", "percent_change": -2.84585, "prev_day_close": 37.9499988555908}, {"option": "PLTR281215C00130000", "bid": 47.9, "bid_size": 1.0, "ask": 48.6, "ask_size": 20.0, "iv": 0.5969, "open_interest": 2937.0, "volume": 318.0, "delta": 0.7142, "gamma": 0.003, "vega": 0.6673, "theta": -0.0173, "rho": 0.9883, "theo": 48.0195, "change": 2.225, "open": 47.5, "high": 48.75, "low": 47.25, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 4.85014, "prev_day_close": 45.875}, {"option": "PLTR281215P00130000", "bid": 38.95, "bid_size": 11.0, "ask": 40.65, "ask_size": 1.0, "iv": 0.5896, "open_interest": 3423.0, "volume": 20.0, "delta": -0.3196, "gamma": 0.0035, "vega": 0.6782, "theta": -0.0222, "rho": -1.2502, "theo": 40.0623, "change": -1.225, "open": 39.97, "high": 40.15, "low": 39.75, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-08-03T15:48:24", "percent_change": -2.98963, "prev_day_close": 40.9750003814697}, {"option": "PLTR281215C00135000", "bid": 45.65, "bid_size": 2.0, "ask": 47.25, "ask_size": 2.0, "iv": 0.5934, "open_interest": 2067.0, "volume": 7.0, "delta": 0.6998, "gamma": 0.003, "vega": 0.682, "theta": -0.0179, "rho": 0.9834, "theo": 46.4239, "change": 2.275, "open": 46.12, "high": 46.6, "low": 46.12, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-08-03T15:31:09", "percent_change": 5.13254, "prev_day_close": 44.3250007629394}, {"option": "PLTR281215P00135000", "bid": 40.75, "bid_size": 14.0, "ask": 45.2, "ask_size": 9.0, "iv": 0.5902, "open_interest": 3109.0, "volume": 1.0, "delta": -0.3366, "gamma": 0.0036, "vega": 0.6909, "theta": -0.0226, "rho": -1.3048, "theo": 43.172, "change": -0.925, "open": 43.25, "high": 43.25, "low": 43.25, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T10:38:51", "percent_change": -2.09394, "prev_day_close": 44.1749992370606}, {"option": "PLTR281215C00140000", "bid": 44.15, "bid_size": 2.0, "ask": 45.7, "ask_size": 2.0, "iv": 0.593, "open_interest": 2707.0, "volume": 25.0, "delta": 0.6857, "gamma": 0.0031, "vega": 0.6955, "theta": -0.0186, "rho": 0.9767, "theo": 44.901, "change": 1.85, "open": 44.85, "high": 45.1, "low": 44.25, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-03T15:43:43", "percent_change": 4.31739, "prev_day_close": 42.8500003814697}, {"option": "PLTR281215P00140000", "bid": 45.3, "bid_size": 34.0, "ask": 47.2, "ask_size": 4.0, "iv": 0.591, "open_interest": 2031.0, "volume": 77.0, "delta": -0.3535, "gamma": 0.0037, "vega": 0.7024, "theta": -0.023, "rho": -1.3599, "theo": 46.367, "change": -0.875, "open": 46.52, "high": 46.52, "low": 46.42, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T12:49:11", "percent_change": -1.84697, "prev_day_close": 47.375}, {"option": "PLTR281215C00145000", "bid": 42.7, "bid_size": 1.0, "ask": 44.25, "ask_size": 2.0, "iv": 0.5914, "open_interest": 1191.0, "volume": 813.0, "delta": 0.6718, "gamma": 0.0032, "vega": 0.7076, "theta": -0.0192, "rho": 0.9688, "theo": 43.448, "change": 2.075, "open": 43.47, "high": 43.79, "low": 42.65, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 5.00905, "prev_day_close": 41.4249992370606}, {"option": "PLTR281215P00145000", "bid": 48.4, "bid_size": 19.0, "ask": 50.55, "ask_size": 19.0, "iv": 0.5901, "open_interest": 989.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0038, "vega": 0.7115, "theta": -0.0234, "rho": -1.4057, "theo": 49.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-07-29T15:56:25", "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "PLTR281215C00150000", "bid": 42.0, "bid_size": 1.0, "ask": 42.4, "ask_size": 3.0, "iv": 0.5942, "open_interest": 3642.0, "volume": 109.0, "delta": 0.6582, "gamma": 0.0032, "vega": 0.7185, "theta": -0.0197, "rho": 0.9607, "theo": 42.0609, "change": 2.0, "open": 40.85, "high": 42.5, "low": 40.85, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T15:52:57", "percent_change": 4.98753, "prev_day_close": 40.0999984741211}, {"option": "PLTR281215P00150000", "bid": 51.75, "bid_size": 18.0, "ask": 53.95, "ask_size": 18.0, "iv": 0.5902, "open_interest": 1321.0, "volume": 68.0, "delta": -0.3867, "gamma": 0.0039, "vega": 0.7194, "theta": -0.0237, "rho": -1.4562, "theo": 53.0004, "change": -1.075, "open": 53.0, "high": 53.3, "low": 53.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-08-03T15:42:28", "percent_change": -1.98614, "prev_day_close": 54.125}, {"option": "PLTR281215C00155000", "bid": 39.85, "bid_size": 3.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.5921, "open_interest": 715.0, "volume": 3.0, "delta": 0.6448, "gamma": 0.0032, "vega": 0.7283, "theta": -0.0202, "rho": 0.9525, "theo": 40.7355, "change": 1.965, "open": 40.05, "high": 40.79, "low": 40.05, "tick": "up", "last_trade_price": 40.79, "last_trade_time": "2026-08-03T14:28:42", "percent_change": 5.06117, "prev_day_close": 38.8250007629394}, {"option": "PLTR281215P00155000", "bid": 55.1, "bid_size": 4.0, "ask": 57.4, "ask_size": 4.0, "iv": 0.5898, "open_interest": 900.0, "volume": 7.0, "delta": -0.403, "gamma": 0.004, "vega": 0.7259, "theta": -0.024, "rho": -1.4989, "theo": 56.4277, "change": -1.13, "open": 56.42, "high": 56.42, "low": 56.42, "tick": "down", "last_trade_price": 56.42, "last_trade_time": "2026-08-03T14:28:42", "percent_change": -1.96351, "prev_day_close": 57.5500011444092}, {"option": "PLTR281215C00160000", "bid": 38.6, "bid_size": 5.0, "ask": 40.3, "ask_size": 2.0, "iv": 0.593, "open_interest": 1980.0, "volume": 41.0, "delta": 0.6317, "gamma": 0.0033, "vega": 0.737, "theta": -0.0206, "rho": 0.9436, "theo": 39.4683, "change": 1.765, "open": 39.1, "high": 39.36, "low": 39.0, "tick": "up", "last_trade_price": 39.34, "last_trade_time": "2026-08-03T15:44:31", "percent_change": 4.69727, "prev_day_close": 37.5750007629394}, {"option": "PLTR281215P00160000", "bid": 58.6, "bid_size": 4.0, "ask": 60.95, "ask_size": 3.0, "iv": 0.5901, "open_interest": 681.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0041, "vega": 0.7302, "theta": -0.0242, "rho": -1.5335, "theo": 59.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-07-30T15:44:58", "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "PLTR281215C00165000", "bid": 37.6, "bid_size": 16.0, "ask": 38.95, "ask_size": 9.0, "iv": 0.5925, "open_interest": 661.0, "volume": 6.0, "delta": 0.619, "gamma": 0.0033, "vega": 0.7446, "theta": -0.021, "rho": 0.9336, "theo": 38.257, "change": 1.9, "open": 38.8, "high": 38.8, "low": 37.63, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-08-03T15:32:54", "percent_change": 5.21262, "prev_day_close": 36.4500007629394}, {"option": "PLTR281215P00165000", "bid": 61.0, "bid_size": 18.0, "ask": 65.95, "ask_size": 3.0, "iv": 0.592, "open_interest": 494.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0042, "vega": 0.7349, "theta": -0.0244, "rho": -1.581, "theo": 63.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.72, "last_trade_time": "2026-07-27T13:22:48", "percent_change": 0.0, "prev_day_close": 64.7749977111816}, {"option": "PLTR281215C00170000", "bid": 36.25, "bid_size": 3.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.592, "open_interest": 1010.0, "volume": 1.0, "delta": 0.6064, "gamma": 0.0034, "vega": 0.7512, "theta": -0.0214, "rho": 0.9229, "theo": 37.0992, "change": 1.48, "open": 36.83, "high": 36.83, "low": 36.83, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-08-03T12:26:04", "percent_change": 4.18671, "prev_day_close": 35.3499984741211}, {"option": "PLTR281215P00170000", "bid": 65.85, "bid_size": 16.0, "ask": 68.0, "ask_size": 21.0, "iv": 0.5896, "open_interest": 778.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0042, "vega": 0.7365, "theta": -0.0246, "rho": -1.6095, "theo": 67.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2026-07-30T09:34:41", "percent_change": 0.0, "prev_day_close": 68.4250030517578}, {"option": "PLTR281215C00175000", "bid": 35.1, "bid_size": 3.0, "ask": 36.85, "ask_size": 3.0, "iv": 0.5923, "open_interest": 840.0, "volume": 89.0, "delta": 0.5942, "gamma": 0.0034, "vega": 0.7569, "theta": -0.0217, "rho": 0.9123, "theo": 35.9921, "change": 1.445, "open": 36.53, "high": 36.53, "low": 35.5, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-08-03T15:43:22", "percent_change": 4.2159, "prev_day_close": 34.2749996185303}, {"option": "PLTR281215P00175000", "bid": 69.35, "bid_size": 4.0, "ask": 71.95, "ask_size": 3.0, "iv": 0.5901, "open_interest": 768.0, "volume": 2.0, "delta": -0.4664, "gamma": 0.0043, "vega": 0.736, "theta": -0.0247, "rho": -1.639, "theo": 70.8285, "change": -1.55, "open": 70.65, "high": 70.65, "low": 70.65, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-08-03T09:53:02", "percent_change": -2.14682, "prev_day_close": 72.2000007629394}, {"option": "PLTR281215C00180000", "bid": 34.3, "bid_size": 20.0, "ask": 35.75, "ask_size": 12.0, "iv": 0.5939, "open_interest": 2744.0, "volume": 104.0, "delta": 0.5823, "gamma": 0.0034, "vega": 0.7619, "theta": -0.022, "rho": 0.9019, "theo": 34.9322, "change": 1.6, "open": 35.0, "high": 35.0, "low": 34.51, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 4.81203, "prev_day_close": 33.25}, {"option": "PLTR281215P00180000", "bid": 72.0, "bid_size": 9.0, "ask": 77.0, "ask_size": 18.0, "iv": 0.5916, "open_interest": 442.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0044, "vega": 0.738, "theta": -0.0248, "rho": -1.6775, "theo": 74.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-07-28T12:58:25", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "PLTR281215C00185000", "bid": 32.05, "bid_size": 3.0, "ask": 35.8, "ask_size": 3.0, "iv": 0.593, "open_interest": 1206.0, "volume": 5.0, "delta": 0.5707, "gamma": 0.0034, "vega": 0.7661, "theta": -0.0223, "rho": 0.8915, "theo": 33.9169, "change": 1.6, "open": 33.87, "high": 34.0, "low": 33.85, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-08-03T15:14:59", "percent_change": 4.96124, "prev_day_close": 32.25}, {"option": "PLTR281215P00185000", "bid": 76.0, "bid_size": 18.0, "ask": 81.0, "ask_size": 18.0, "iv": 0.5944, "open_interest": 455.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0045, "vega": 0.7355, "theta": -0.0249, "rho": -1.7045, "theo": 78.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.95, "last_trade_time": "2026-07-27T13:50:57", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "PLTR281215C00190000", "bid": 32.1, "bid_size": 3.0, "ask": 33.75, "ask_size": 3.0, "iv": 0.593, "open_interest": 726.0, "volume": 10.0, "delta": 0.5593, "gamma": 0.0034, "vega": 0.7695, "theta": -0.0226, "rho": 0.8806, "theo": 32.9439, "change": 1.5, "open": 33.25, "high": 33.25, "low": 32.85, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 4.78469, "prev_day_close": 31.3499994277954}, {"option": "PLTR281215P00190000", "bid": 79.5, "bid_size": 18.0, "ask": 84.5, "ask_size": 18.0, "iv": 0.5896, "open_interest": 175.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0045, "vega": 0.7305, "theta": -0.025, "rho": -1.7122, "theo": 82.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.69, "last_trade_time": "2026-07-27T14:59:35", "percent_change": 0.0, "prev_day_close": 83.8250007629394}, {"option": "PLTR281215C00195000", "bid": 31.15, "bid_size": 3.0, "ask": 32.9, "ask_size": 3.0, "iv": 0.5937, "open_interest": 640.0, "volume": 2.0, "delta": 0.5482, "gamma": 0.0034, "vega": 0.7722, "theta": -0.0228, "rho": 0.8691, "theo": 32.0115, "change": 1.5, "open": 31.5, "high": 31.95, "low": 31.5, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T12:29:58", "percent_change": 4.92611, "prev_day_close": 30.4499998092651}, {"option": "PLTR281215P00195000", "bid": 83.5, "bid_size": 19.0, "ask": 88.5, "ask_size": 19.0, "iv": 0.591, "open_interest": 118.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0046, "vega": 0.7295, "theta": -0.025, "rho": -1.7477, "theo": 86.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.59, "last_trade_time": "2026-07-29T14:15:17", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "PLTR281215C00200000", "bid": 30.5, "bid_size": 14.0, "ask": 31.8, "ask_size": 24.0, "iv": 0.5943, "open_interest": 4243.0, "volume": 291.0, "delta": 0.5374, "gamma": 0.0034, "vega": 0.7741, "theta": -0.023, "rho": 0.8574, "theo": 31.118, "change": 1.45, "open": 30.75, "high": 31.65, "low": 30.45, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 4.90694, "prev_day_close": 29.5500001907349}, {"option": "PLTR281215P00200000", "bid": 88.55, "bid_size": 3.0, "ask": 91.3, "ask_size": 14.0, "iv": 0.5908, "open_interest": 1588.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0046, "vega": 0.725, "theta": -0.025, "rho": -1.761, "theo": 90.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.57, "last_trade_time": "2026-07-29T14:15:17", "percent_change": 0.0, "prev_day_close": 91.6749992370606}, {"option": "PLTR281215C00210000", "bid": 28.6, "bid_size": 3.0, "ask": 30.3, "ask_size": 3.0, "iv": 0.596, "open_interest": 2302.0, "volume": 9.0, "delta": 0.5167, "gamma": 0.0034, "vega": 0.7765, "theta": -0.0233, "rho": 0.8348, "theo": 29.4392, "change": 1.435, "open": 29.15, "high": 29.41, "low": 29.0, "tick": "up", "last_trade_price": 29.41, "last_trade_time": "2026-08-03T15:19:29", "percent_change": 5.12958, "prev_day_close": 27.9749994277954}, {"option": "PLTR281215P00210000", "bid": 95.5, "bid_size": 18.0, "ask": 100.5, "ask_size": 18.0, "iv": 0.5913, "open_interest": 153.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0048, "vega": 0.7107, "theta": -0.025, "rho": -1.7893, "theo": 98.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.31, "last_trade_time": "2026-07-29T11:58:07", "percent_change": 0.0, "prev_day_close": 100.274997711182}, {"option": "PLTR281215C00220000", "bid": 27.05, "bid_size": 3.0, "ask": 28.75, "ask_size": 3.0, "iv": 0.5955, "open_interest": 1310.0, "volume": 5.0, "delta": 0.497, "gamma": 0.0034, "vega": 0.777, "theta": -0.0235, "rho": 0.813, "theo": 27.8907, "change": 1.075, "open": 27.87, "high": 27.87, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T14:46:23", "percent_change": 4.06812, "prev_day_close": 26.4250001907349}, {"option": "PLTR281215P00220000", "bid": 104.0, "bid_size": 13.0, "ask": 109.0, "ask_size": 13.0, "iv": 0.5957, "open_interest": 200.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0049, "vega": 0.6976, "theta": -0.0249, "rho": -1.8031, "theo": 106.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.92, "last_trade_time": "2026-07-29T15:09:31", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "PLTR281215C00230000", "bid": 24.65, "bid_size": 4.0, "ask": 28.3, "ask_size": 3.0, "iv": 0.5965, "open_interest": 1041.0, "volume": 20.0, "delta": 0.4782, "gamma": 0.0034, "vega": 0.7756, "theta": -0.0236, "rho": 0.7904, "theo": 26.4601, "change": 1.025, "open": 26.63, "high": 26.63, "low": 25.9, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T12:21:13", "percent_change": 4.0796, "prev_day_close": 25.125}, {"option": "PLTR281215P00230000", "bid": 112.5, "bid_size": 13.0, "ask": 117.5, "ask_size": 13.0, "iv": 0.5978, "open_interest": 272.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.005, "vega": 0.6753, "theta": -0.0248, "rho": -1.7952, "theo": 114.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.46, "last_trade_time": "2026-05-29T09:43:03", "percent_change": 0.0, "prev_day_close": 116.724998474121}, {"option": "PLTR281215C00240000", "bid": 24.3, "bid_size": 4.0, "ask": 26.05, "ask_size": 3.0, "iv": 0.5977, "open_interest": 887.0, "volume": 7.0, "delta": 0.4604, "gamma": 0.0034, "vega": 0.7724, "theta": -0.0237, "rho": 0.7678, "theo": 25.1376, "change": 0.8, "open": 25.07, "high": 25.07, "low": 24.45, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-08-03T12:54:47", "percent_change": 3.3543, "prev_day_close": 23.8500003814697}, {"option": "PLTR281215P00240000", "bid": 121.0, "bid_size": 13.0, "ask": 126.0, "ask_size": 13.0, "iv": 0.5978, "open_interest": 221.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0051, "vega": 0.6563, "theta": -0.0246, "rho": -1.7909, "theo": 123.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.25, "last_trade_time": "2026-07-10T14:52:47", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "PLTR281215C00250000", "bid": 22.1, "bid_size": 4.0, "ask": 25.75, "ask_size": 3.0, "iv": 0.5983, "open_interest": 1720.0, "volume": 14.0, "delta": 0.4436, "gamma": 0.0034, "vega": 0.7683, "theta": -0.0238, "rho": 0.7465, "theo": 23.9124, "change": 1.375, "open": 24.0, "high": 24.05, "low": 23.52, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 6.06395, "prev_day_close": 22.6750001907349}, {"option": "PLTR281215P00250000", "bid": 129.5, "bid_size": 13.0, "ask": 134.5, "ask_size": 13.0, "iv": 0.5955, "open_interest": 118.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0051, "vega": 0.6263, "theta": -0.0242, "rho": -1.7498, "theo": 132.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.65, "last_trade_time": "2026-07-10T14:42:53", "percent_change": 0.0, "prev_day_close": 134.450004577637}, {"option": "PLTR281215C00260000", "bid": 20.95, "bid_size": 4.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.5992, "open_interest": 385.0, "volume": 2.0, "delta": 0.4276, "gamma": 0.0034, "vega": 0.7633, "theta": -0.0237, "rho": 0.7262, "theo": 22.774, "change": 1.0, "open": 22.4, "high": 22.6, "low": 22.4, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T15:56:16", "percent_change": 4.62963, "prev_day_close": 21.6000003814697}, {"option": "PLTR281215P00260000", "bid": 138.5, "bid_size": 13.0, "ask": 143.5, "ask_size": 13.0, "iv": 0.5994, "open_interest": 15.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0052, "vega": 0.6068, "theta": -0.024, "rho": -1.7499, "theo": 140.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.32, "last_trade_time": "2026-07-28T12:04:22", "percent_change": 0.0, "prev_day_close": 143.225006103516}, {"option": "PLTR281215C00270000", "bid": 19.9, "bid_size": 19.0, "ask": 23.55, "ask_size": 19.0, "iv": 0.6003, "open_interest": 507.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0033, "vega": 0.7572, "theta": -0.0237, "rho": 0.7057, "theo": 21.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-07-23T10:30:57", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "PLTR281215P00270000", "bid": 148.0, "bid_size": 1.0, "ask": 152.5, "ask_size": 8.0, "iv": 0.6057, "open_interest": 118.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0053, "vega": 0.5648, "theta": -0.0234, "rho": -1.6259, "theo": 149.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.15, "last_trade_time": "2026-07-09T13:15:01", "percent_change": 0.0, "prev_day_close": 152.149993896484}, {"option": "PLTR281215C00280000", "bid": 18.9, "bid_size": 17.0, "ask": 20.95, "ask_size": 1.0, "iv": 0.5904, "open_interest": 303.0, "volume": 28.0, "delta": 0.398, "gamma": 0.0033, "vega": 0.75, "theta": -0.0236, "rho": 0.6852, "theo": 20.729, "change": 1.07, "open": 20.77, "high": 20.77, "low": 20.6, "tick": "no_change", "last_trade_price": 20.62, "last_trade_time": "2026-08-03T15:44:34", "percent_change": 5.47314, "prev_day_close": 19.5500001907349}, {"option": "PLTR281215P00280000", "bid": 156.5, "bid_size": 13.0, "ask": 161.5, "ask_size": 13.0, "iv": 0.6012, "open_interest": 71.0, "volume": 10.0, "delta": -0.7464, "gamma": 0.0054, "vega": 0.5415, "theta": -0.0232, "rho": -1.6314, "theo": 159.0008, "change": -1.975, "open": 159.5, "high": 159.5, "low": 159.5, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-08-03T13:23:51", "percent_change": -1.2231, "prev_day_close": 161.475006103516}, {"option": "PLTR281215C00290000", "bid": 18.0, "bid_size": 4.0, "ask": 21.65, "ask_size": 4.0, "iv": 0.6024, "open_interest": 473.0, "volume": 16.0, "delta": 0.3843, "gamma": 0.0032, "vega": 0.7424, "theta": -0.0235, "rho": 0.6658, "theo": 19.8099, "change": 1.02, "open": 19.72, "high": 19.77, "low": 19.72, "tick": "up", "last_trade_price": 19.77, "last_trade_time": "2026-08-03T14:39:45", "percent_change": 5.44, "prev_day_close": 18.75}, {"option": "PLTR281215P00290000", "bid": 166.0, "bid_size": 13.0, "ask": 171.0, "ask_size": 13.0, "iv": 0.6092, "open_interest": 341.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0054, "vega": 0.5114, "theta": -0.0228, "rho": -1.522, "theo": 168.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.05, "last_trade_time": "2026-07-07T10:58:49", "percent_change": 0.0, "prev_day_close": 170.600006103516}, {"option": "PLTR281215C00300000", "bid": 18.15, "bid_size": 4.0, "ask": 19.8, "ask_size": 4.0, "iv": 0.6036, "open_interest": 3304.0, "volume": 80.0, "delta": 0.3712, "gamma": 0.0032, "vega": 0.7345, "theta": -0.0233, "rho": 0.6476, "theo": 18.9509, "change": 1.0, "open": 18.75, "high": 19.45, "low": 18.75, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 5.57103, "prev_day_close": 17.9499998092651}, {"option": "PLTR281215P00300000", "bid": 175.0, "bid_size": 13.0, "ask": 180.0, "ask_size": 13.0, "iv": 0.6051, "open_interest": 142.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0055, "vega": 0.4585, "theta": -0.0222, "rho": -1.4257, "theo": 177.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.28, "last_trade_time": "2026-07-17T10:15:21", "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "PLTR281215C00310000", "bid": 16.35, "bid_size": 4.0, "ask": 19.95, "ask_size": 4.0, "iv": 0.6044, "open_interest": 222.0, "volume": 1.0, "delta": 0.3588, "gamma": 0.0032, "vega": 0.7264, "theta": -0.0232, "rho": 0.63, "theo": 18.1464, "change": 0.875, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T11:15:05", "percent_change": 5.10949, "prev_day_close": 17.125}, {"option": "PLTR281215P00310000", "bid": 184.5, "bid_size": 13.0, "ask": 189.5, "ask_size": 13.0, "iv": 0.6099, "open_interest": 10.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0056, "vega": 0.4424, "theta": -0.022, "rho": -1.4195, "theo": 186.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.4, "last_trade_time": "2026-07-01T09:36:43", "percent_change": 0.0, "prev_day_close": 189.649993896484}, {"option": "PLTR281215C00320000", "bid": 16.55, "bid_size": 19.0, "ask": 18.25, "ask_size": 4.0, "iv": 0.6055, "open_interest": 815.0, "volume": 1.0, "delta": 0.347, "gamma": 0.0031, "vega": 0.7177, "theta": -0.023, "rho": 0.6126, "theo": 17.3923, "change": 1.125, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T09:40:27", "percent_change": 6.87023, "prev_day_close": 16.375}, {"option": "PLTR281215P00320000", "bid": 194.0, "bid_size": 13.0, "ask": 199.0, "ask_size": 13.0, "iv": 0.6137, "open_interest": 56.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0056, "vega": 0.4006, "theta": -0.0212, "rho": -1.2252, "theo": 196.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.55, "last_trade_time": "2026-07-06T13:02:15", "percent_change": 0.0, "prev_day_close": 199.150001525879}, {"option": "PLTR281215C00330000", "bid": 14.9, "bid_size": 19.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.6066, "open_interest": 272.0, "volume": 3.0, "delta": 0.3358, "gamma": 0.0031, "vega": 0.7084, "theta": -0.0228, "rho": 0.5953, "theo": 16.6851, "change": 0.995, "open": 16.5, "high": 16.67, "low": 16.5, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-08-03T15:48:24", "percent_change": 6.34769, "prev_day_close": 15.6750001907349}, {"option": "PLTR281215P00330000", "bid": 203.5, "bid_size": 13.0, "ask": 208.5, "ask_size": 13.0, "iv": 0.6153, "open_interest": 47.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0057, "vega": 0.3358, "theta": -0.0207, "rho": -1.109, "theo": 205.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.95, "last_trade_time": "2026-06-25T15:48:20", "percent_change": 0.0, "prev_day_close": 208.900001525879}, {"option": "PLTR281215C00340000", "bid": 14.25, "bid_size": 19.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.6075, "open_interest": 542.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.003, "vega": 0.699, "theta": -0.0226, "rho": 0.5787, "theo": 16.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-28T11:10:39", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PLTR281215P00340000", "bid": 213.0, "bid_size": 13.0, "ask": 218.0, "ask_size": 13.0, "iv": 0.6144, "open_interest": 458.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0058, "vega": 0.3232, "theta": -0.0205, "rho": -1.0937, "theo": 215.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.87, "last_trade_time": "2026-06-22T15:25:36", "percent_change": 0.0, "prev_day_close": 218.474998474121}, {"option": "PLTR281215C00350000", "bid": 13.65, "bid_size": 9.0, "ask": 16.15, "ask_size": 1.0, "iv": 0.6012, "open_interest": 564.0, "volume": 20.0, "delta": 0.3149, "gamma": 0.003, "vega": 0.6897, "theta": -0.0223, "rho": 0.5632, "theo": 15.3966, "change": 0.905, "open": 15.6, "high": 15.6, "low": 15.15, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-08-03T15:31:50", "percent_change": 6.23064, "prev_day_close": 14.5250000953674}, {"option": "PLTR281215P00350000", "bid": 223.0, "bid_size": 10.0, "ask": 228.0, "ask_size": 12.0, "iv": 0.6281, "open_interest": 100.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0058, "vega": 0.2932, "theta": -0.0199, "rho": -0.9327, "theo": 224.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.45, "last_trade_time": "2026-07-06T14:26:59", "percent_change": 0.0, "prev_day_close": 227.949996948242}, {"option": "PLTR281215C00360000", "bid": 13.05, "bid_size": 5.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.6098, "open_interest": 563.0, "volume": 19.0, "delta": 0.3052, "gamma": 0.0029, "vega": 0.6805, "theta": -0.0221, "rho": 0.5485, "theo": 14.8081, "change": 0.45, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T09:31:32", "percent_change": 3.22581, "prev_day_close": 13.9499998092651}, {"option": "PLTR281215P00360000", "bid": 232.5, "bid_size": 13.0, "ask": 237.5, "ask_size": 13.0, "iv": 0.6253, "open_interest": 1.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0056, "vega": 0.194, "theta": -0.019, "rho": -0.6435, "theo": 234.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.45, "last_trade_time": "2026-06-22T15:20:37", "percent_change": 0.0, "prev_day_close": 237.949996948242}, {"option": "PLTR281215C00370000", "bid": 12.5, "bid_size": 19.0, "ask": 14.95, "ask_size": 9.0, "iv": 0.6026, "open_interest": 221.0, "volume": 2.0, "delta": 0.2959, "gamma": 0.0029, "vega": 0.6712, "theta": -0.0219, "rho": 0.5343, "theo": 14.2528, "change": 0.6, "open": 14.5, "high": 14.5, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T10:19:32", "percent_change": 4.46097, "prev_day_close": 13.4499998092651}, {"option": "PLTR281215P00370000", "bid": 243.0, "bid_size": 1.0, "ask": 247.5, "ask_size": 10.0, "iv": 0.6466, "open_interest": 10.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0052, "vega": 0.1815, "theta": -0.019, "rho": -0.6445, "theo": 244.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.76, "last_trade_time": "2026-07-23T10:28:50", "percent_change": 0.0, "prev_day_close": 247.950004577637}, {"option": "PLTR281215C00380000", "bid": 12.95, "bid_size": 19.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6077, "open_interest": 3445.0, "volume": 14.0, "delta": 0.2871, "gamma": 0.0028, "vega": 0.6618, "theta": -0.0216, "rho": 0.5203, "theo": 13.7283, "change": 0.85, "open": 13.0, "high": 13.8, "low": 13.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:24:44", "percent_change": 6.56371, "prev_day_close": 12.9499998092651}, {"option": "PLTR281215P00380000", "bid": 252.5, "bid_size": 13.0, "ask": 257.5, "ask_size": 13.0, "iv": 0.6507, "open_interest": 18.0, "volume": 5.0, "delta": -0.9384, "gamma": 0.0048, "vega": 0.1676, "theta": -0.0187, "rho": -0.5819, "theo": 254.2444, "change": -2.775, "open": 255.15, "high": 255.15, "low": 255.15, "tick": "up", "last_trade_price": 255.15, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -1.0759, "prev_day_close": 257.925003051758}, {"option": "PLTR281215C00390000", "bid": 11.55, "bid_size": 5.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.6132, "open_interest": 7230.0, "volume": 101.0, "delta": 0.2786, "gamma": 0.0028, "vega": 0.6522, "theta": -0.0214, "rho": 0.5065, "theo": 13.2328, "change": 0.95, "open": 12.7, "high": 13.45, "low": 12.6, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 7.6, "prev_day_close": 12.5}, {"option": "PLTR281215P00390000", "bid": 262.0, "bid_size": 13.0, "ask": 267.0, "ask_size": 13.0, "iv": 0.6384, "open_interest": 30.0, "volume": 5.0, "delta": -0.9499, "gamma": 0.0043, "vega": 0.1037, "theta": -0.017, "rho": 0.0, "theo": 264.1251, "change": -2.52, "open": 264.83, "high": 264.83, "low": 264.83, "tick": "down", "last_trade_price": 264.83, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -0.942587, "prev_day_close": 267.350006103516}], "symbol": "PLTR", "security_type": "stock", "exchange_id": 2, "current_price": 143.2985, "price_change": 2.59, "price_change_percent": 2.1047, "bid": 143.27, "ask": 143.3, "bid_size": 100, "ask_size": 200, "open": 126.75, "high": 126.965, "low": 123.6567, "close": 125.65, "prev_day_close": 123.06, "volume": 69520915, "iv30": 69.509, "iv30_change": 2.326, "iv30_change_percent": 3.4622, "seqno": 9301804453, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "PLTR"}