{"timestamp": "2026-09-21 08:13:29", "data": {"options": [{"option": "PLX261016C00002500", "bid": 0.15, "bid_size": 23.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.5573, "open_interest": 42.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.6898, "vega": 0.0026, "theta": -0.003, "rho": 0.0012, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T11:25:40", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PLX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 1.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.7003, "vega": 0.0026, "theta": -0.0031, "rho": -0.0006, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.1657, "vega": 0.0014, "theta": -0.0037, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLX261016P00005000", "bid": 2.0, "bid_size": 75.0, "ask": 2.65, "ask_size": 55.0, "iv": 1.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.1733, "vega": 0.0013, "theta": -0.0039, "rho": -0.0014, "theo": 2.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PLX261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 3.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0846, "vega": 0.001, "theta": -0.0034, "rho": 0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLX261016P00007500", "bid": 4.3, "bid_size": 75.0, "ask": 5.3, "ask_size": 55.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.089, "vega": 0.0008, "theta": -0.0036, "rho": -0.0013, "theo": 4.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "PLX261120C00000500", "bid": 1.75, "bid_size": 30.0, "ask": 2.75, "ask_size": 26.0, "iv": 3.1736, "open_interest": 6.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0192, "vega": 0.0005, "theta": -0.0015, "rho": 0.0003, "theo": 2.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-31T15:43:23", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PLX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 140.0, "iv": 2.5232, "open_interest": 3.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0161, "vega": 0.0006, "theta": -0.0013, "rho": -0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-14T10:18:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLX261120C00001000", "bid": 1.4, "bid_size": 53.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0525, "vega": 0.0011, "theta": -0.002, "rho": 0.0008, "theo": 1.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-13T15:23:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PLX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 3.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0479, "vega": 0.0012, "theta": -0.0018, "rho": -0.0003, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLX261120C00001500", "bid": 0.9, "bid_size": 77.0, "ask": 1.65, "ask_size": 57.0, "iv": 1.3708, "open_interest": 122.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.1149, "vega": 0.0019, "theta": -0.0023, "rho": 0.0013, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-15T10:48:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PLX261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 2.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.1083, "vega": 0.0019, "theta": -0.0022, "rho": -0.0006, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PLX261120C00002000", "bid": 0.45, "bid_size": 134.0, "ask": 1.15, "ask_size": 139.0, "iv": 0.9307, "open_interest": 130.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.2339, "vega": 0.0029, "theta": -0.0025, "rho": 0.0017, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-13T11:52:13", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PLX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.8829, "open_interest": 705.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.2251, "vega": 0.003, "theta": -0.0024, "rho": -0.0011, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-08T14:44:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLX261120C00002500", "bid": 0.2, "bid_size": 58.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.5732, "open_interest": 1158.0, "volume": 4.0, "delta": 0.6473, "gamma": 0.4384, "vega": 0.0041, "theta": -0.0025, "rho": 0.0018, "theo": 0.4241, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:15:44", "percent_change": -11.1111, "prev_day_close": 0.424999997019768}, {"option": "PLX261120P00002500", "bid": 0.1, "bid_size": 28.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6025, "open_interest": 102.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.4279, "vega": 0.0041, "theta": -0.0025, "rho": -0.002, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:30:08", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PLX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.8878, "open_interest": 1290.0, "volume": 0.0, "delta": 0.091, "gamma": 0.1483, "vega": 0.0018, "theta": -0.0014, "rho": 0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T11:29:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLX261120P00005000", "bid": 1.95, "bid_size": 75.0, "ask": 2.65, "ask_size": 65.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.1539, "vega": 0.0018, "theta": -0.0014, "rho": -0.0056, "theo": 2.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-04-29T12:17:43", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "PLX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.5321, "open_interest": 54.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0653, "vega": 0.001, "theta": -0.001, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLX261120P00007500", "bid": 4.3, "bid_size": 40.0, "ask": 5.3, "ask_size": 30.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0765, "vega": 0.001, "theta": -0.0012, "rho": -0.0048, "theo": 4.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "PLX270219C00002500", "bid": 0.4, "bid_size": 15.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.587, "open_interest": 2493.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.3379, "vega": 0.0064, "theta": -0.0012, "rho": 0.0054, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T13:52:44", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PLX270219P00002500", "bid": 0.15, "bid_size": 11.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.6169, "open_interest": 223.0, "volume": 0.0, "delta": -0.333, "gamma": 0.3456, "vega": 0.0064, "theta": -0.0013, "rho": -0.0042, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T11:24:02", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PLX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 528.0, "iv": 0.6395, "open_interest": 1713.0, "volume": 0.0, "delta": 0.129, "gamma": 0.1755, "vega": 0.0037, "theta": -0.0008, "rho": 0.0012, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:31:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLX270219P00005000", "bid": 1.95, "bid_size": 75.0, "ask": 2.8, "ask_size": 55.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.2132, "vega": 0.0027, "theta": -0.0009, "rho": -0.0059, "theo": 2.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PLX270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 404.0, "iv": 0.8123, "open_interest": 104.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0713, "vega": 0.0018, "theta": -0.0004, "rho": 0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:39:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PLX270219P00007500", "bid": 4.3, "bid_size": 30.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0294, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "PLX270521C00002500", "bid": 0.2, "bid_size": 365.0, "ask": 1.15, "ask_size": 78.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.4085, "vega": 0.0074, "theta": -0.0005, "rho": 0.0105, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "PLX270521P00002500", "bid": 0.2, "bid_size": 11.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.4729, "vega": 0.0075, "theta": -0.0006, "rho": -0.0045, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "PLX270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.2159, "vega": 0.0058, "theta": -0.0006, "rho": 0.0025, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PLX270521P00005000", "bid": 2.0, "bid_size": 75.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0583, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PLX270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.1159, "vega": 0.0042, "theta": -0.0006, "rho": 0.0015, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PLX270521P00007500", "bid": 4.3, "bid_size": 40.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}], "symbol": "PLX", "security_type": "stock", "exchange_id": 3, "current_price": 2.69, "price_change": -0.01, "price_change_percent": -0.3717, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 2.68, "high": 2.715, "low": 2.66, "close": 2.69, "prev_day_close": 2.69, "volume": 1236528, "iv30": 64.3, "iv30_change": 0.316, "iv30_change_percent": 0.4939, "seqno": 229860000, "last_trade_time": "2026-09-18T15:59:57", "tick": "up"}, "symbol": "PLX"}