{"timestamp": "2026-10-23 00:48:17", "data": {"options": [{"option": "TARA261120C00002500", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 114.0, "iv": 1.0257, "open_interest": 155.0, "volume": 18.0, "delta": 0.4952, "gamma": 0.7351, "vega": 0.0027, "theta": -0.0036, "rho": 0.0009, "theo": 0.1853, "change": -0.01, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T15:46:37", "percent_change": -4.0, "prev_day_close": 0.250000007450581}, {"option": "TARA261120P00002500", "bid": 0.2, "bid_size": 67.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.7738, "open_interest": 281.0, "volume": 17.0, "delta": -0.5054, "gamma": 0.7392, "vega": 0.0027, "theta": -0.0036, "rho": -0.0011, "theo": 0.254, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:46:37", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "TARA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 1.7218, "open_interest": 937.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.129, "vega": 0.0009, "theta": -0.0023, "rho": 0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:54:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TARA261120P00005000", "bid": 2.15, "bid_size": 62.0, "ask": 3.1, "ask_size": 22.0, "iv": 1.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.1355, "vega": 0.0008, "theta": -0.0014, "rho": -0.0018, "theo": 2.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-22T09:32:03", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TARA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 54.0, "iv": 3.7409, "open_interest": 73.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0607, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T10:08:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TARA261120P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.8, "ask_size": 33.0, "iv": 2.2329, "open_interest": 2.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0686, "vega": 0.0004, "theta": 0.0, "rho": -0.0016, "theo": 5.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-05-13T10:52:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TARA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 4.5432, "open_interest": 22.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0392, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-04T14:20:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TARA261120P00010000", "bid": 6.8, "bid_size": 62.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0529, "vega": 0.0002, "theta": 0.0, "rho": -0.0009, "theo": 7.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TARA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 1.4969, "vega": 0.0039, "theta": -0.0009, "rho": 0.0018, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TARA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 1.7714, "vega": 0.0037, "theta": -0.0011, "rho": -0.0014, "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": 0.400000005960464}, {"option": "TARA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 2.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TARA261218P00005000", "bid": 1.95, "bid_size": 62.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 2.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "TARA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 2.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TARA261218P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 5.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TARA270219C00002500", "bid": 0.2, "bid_size": 8.0, "ask": 1.05, "ask_size": 123.0, "iv": 1.0746, "open_interest": 168.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.3824, "vega": 0.0056, "theta": -0.0016, "rho": 0.0036, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T15:41:40", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TARA270219P00002500", "bid": 0.25, "bid_size": 61.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.6851, "open_interest": 7.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.4039, "vega": 0.0055, "theta": -0.0018, "rho": -0.0036, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T14:55:18", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TARA270219C00005000", "bid": 0.05, "bid_size": 2.0, "ask": 0.4, "ask_size": 82.0, "iv": 1.2495, "open_interest": 605.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.2029, "vega": 0.0044, "theta": -0.002, "rho": 0.0014, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:43:51", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "TARA270219P00005000", "bid": 2.0, "bid_size": 62.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.23, "vega": 0.0036, "theta": -0.0018, "rho": -0.006, "theo": 2.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-24T14:32:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TARA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 59.0, "iv": 1.504, "open_interest": 64.0, "volume": 0.0, "delta": 0.171, "gamma": 0.1337, "vega": 0.0036, "theta": -0.002, "rho": 0.001, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TARA270219P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.159, "vega": 0.0023, "theta": -0.0015, "rho": -0.0058, "theo": 5.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TARA270521C00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.3, "ask_size": 47.0, "iv": 1.2148, "open_interest": 42.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.2465, "vega": 0.0072, "theta": -0.0014, "rho": 0.0057, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T09:37:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TARA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 52.0, "iv": 1.0795, "open_interest": 3.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.262, "vega": 0.0071, "theta": -0.0014, "rho": -0.0064, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-02T10:56:40", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TARA270521C00005000", "bid": 0.05, "bid_size": 115.0, "ask": 1.0, "ask_size": 180.0, "iv": 1.3261, "open_interest": 179.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.1988, "vega": 0.0072, "theta": -0.0017, "rho": 0.0032, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:30:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TARA270521P00005000", "bid": 1.9, "bid_size": 62.0, "ask": 4.9, "ask_size": 55.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.2283, "vega": 0.0062, "theta": -0.0017, "rho": -0.0114, "theo": 2.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TARA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.3131, "open_interest": 5.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.1492, "vega": 0.0063, "theta": -0.0018, "rho": 0.0024, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T15:45:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TARA270521P00007500", "bid": 4.3, "bid_size": 65.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.1846, "vega": 0.0044, "theta": -0.0015, "rho": -0.0118, "theo": 5.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}], "symbol": "TARA", "security_type": "stock", "exchange_id": 2, "current_price": 2.3, "price_change": -0.06, "price_change_percent": -2.4, "bid": 2.34, "ask": 3.0, "bid_size": 200, "ask_size": 200, "open": 2.47, "high": 2.525, "low": 2.42, "close": 2.44, "prev_day_close": 2.5, "volume": 1761542, "iv30": 76.158, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150526479, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "TARA"}