{"timestamp": "2026-11-10 01:21:14", "data": {"options": [{"option": "TBBB261120C00017500", "bid": 48.2, "bid_size": 33.0, "ask": 50.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0074, "rho": 0.0018, "theo": 50.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "TBBB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.001, "theta": -0.0119, "rho": -0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TBBB261120C00020000", "bid": 45.7, "bid_size": 33.0, "ask": 48.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0067, "rho": 0.002, "theo": 47.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "TBBB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.001, "theta": -0.011, "rho": -0.0001, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "TBBB261120C00022500", "bid": 43.2, "bid_size": 33.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0062, "rho": 0.0024, "theo": 45.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "TBBB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0104, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "TBBB261120C00025000", "bid": 40.7, "bid_size": 33.0, "ask": 43.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.001, "theta": -0.006, "rho": 0.0027, "theo": 42.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "TBBB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 2.7388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0099, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-29T09:52:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261120C00030000", "bid": 36.1, "bid_size": 33.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0012, "theta": -0.006, "rho": 0.0032, "theo": 37.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "TBBB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 2.2715, "open_interest": 28.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0095, "rho": -0.0001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T10:40:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261120C00035000", "bid": 30.7, "bid_size": 119.0, "ask": 33.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0067, "rho": 0.0044, "theo": 32.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-18T10:03:18", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "TBBB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 1.8766, "open_interest": 14.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0097, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T14:54:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261120C00040000", "bid": 26.2, "bid_size": 44.0, "ask": 28.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0013, "vega": 0.002, "theta": -0.0081, "rho": 0.0055, "theo": 27.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-10-20T15:33:43", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TBBB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2314, "open_interest": 53.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0021, "theta": -0.0107, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:16:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TBBB261120C00045000", "bid": 21.4, "bid_size": 170.0, "ask": 23.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0022, "vega": 0.003, "theta": -0.0108, "rho": 0.0077, "theo": 22.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-28T13:14:14", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TBBB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 1.1828, "open_interest": 190.0, "volume": 47.0, "delta": -0.0099, "gamma": 0.0022, "vega": 0.0031, "theta": -0.0129, "rho": -0.0002, "theo": 0.0415, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:53:47", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "TBBB261120C00050000", "bid": 15.8, "bid_size": 111.0, "ask": 18.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0043, "vega": 0.005, "theta": -0.0157, "rho": 0.0115, "theo": 17.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.41, "last_trade_time": "2026-11-05T11:10:45", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TBBB261120P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 44.0, "iv": 0.912, "open_interest": 103.0, "volume": 60.0, "delta": -0.0173, "gamma": 0.0043, "vega": 0.005, "theta": -0.0174, "rho": -0.0004, "theo": 0.0627, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:57:50", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "TBBB261120C00055000", "bid": 11.6, "bid_size": 144.0, "ask": 13.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 223.0, "volume": 1.0, "delta": 0.9628, "gamma": 0.01, "vega": 0.0094, "theta": -0.0256, "rho": 0.0162, "theo": 12.6726, "change": 1.19, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-09T09:58:53", "percent_change": 11.8408, "prev_day_close": 10.0500001907349}, {"option": "TBBB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.6882, "open_interest": 51.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0099, "vega": 0.0094, "theta": -0.0269, "rho": -0.0008, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:06:14", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TBBB261120C00060000", "bid": 7.1, "bid_size": 128.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.5383, "open_interest": 337.0, "volume": 4.0, "delta": 0.9035, "gamma": 0.0266, "vega": 0.02, "theta": -0.0466, "rho": 0.0187, "theo": 7.8526, "change": 1.89, "open": 6.5, "high": 7.79, "low": 6.5, "tick": "no_change", "last_trade_price": 7.79, "last_trade_time": "2026-11-09T15:47:25", "percent_change": 32.0339, "prev_day_close": 5.89999985694885}, {"option": "TBBB261120P00060000", "bid": 0.2, "bid_size": 12.0, "ask": 0.3, "ask_size": 59.0, "iv": 0.5189, "open_interest": 19.0, "volume": 10.0, "delta": -0.0954, "gamma": 0.0266, "vega": 0.02, "theta": -0.0475, "rho": -0.0022, "theo": 0.2897, "change": -0.26, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:11:06", "percent_change": -43.3333, "prev_day_close": 0.599999994039536}, {"option": "TBBB261120C00065000", "bid": 3.4, "bid_size": 54.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4378, "open_interest": 1197.0, "volume": 30.0, "delta": 0.7052, "gamma": 0.0661, "vega": 0.0405, "theta": -0.0818, "rho": 0.0157, "theo": 3.5653, "change": 1.2, "open": 2.55, "high": 3.6, "low": 2.55, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:42:45", "percent_change": 50.0, "prev_day_close": 2.39999997615814}, {"option": "TBBB261120P00065000", "bid": 0.95, "bid_size": 17.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.4489, "open_interest": 7.0, "volume": 9.0, "delta": -0.294, "gamma": 0.0662, "vega": 0.0405, "theta": -0.0823, "rho": -0.0064, "theo": 0.9954, "change": -1.12, "open": 1.2, "high": 1.2, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:41:45", "percent_change": -53.3333, "prev_day_close": 2.10000002384186}, {"option": "TBBB261120C00070000", "bid": 0.95, "bid_size": 6.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4099, "open_interest": 153.0, "volume": 1137.0, "delta": 0.3262, "gamma": 0.0737, "vega": 0.0424, "theta": -0.0808, "rho": 0.0075, "theo": 0.9951, "change": 0.35, "open": 0.8, "high": 1.1, "low": 0.75, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 58.3333, "prev_day_close": 0.599999994039536}, {"option": "TBBB261120P00070000", "bid": 3.3, "bid_size": 25.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0739, "vega": 0.0423, "theta": -0.0807, "rho": -0.0131, "theo": 3.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TBBB261218C00017500", "bid": 48.3, "bid_size": 15.0, "ask": 52.0, "ask_size": 9.0, "iv": 1.8494, "open_interest": 4.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0028, "rho": 0.0144, "theo": 50.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-06-09T14:49:38", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "TBBB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.951, "open_interest": 5.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0075, "rho": -0.0005, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T12:37:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00020000", "bid": 45.7, "bid_size": 14.0, "ask": 49.5, "ask_size": 9.0, "iv": 1.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0022, "rho": 0.0182, "theo": 47.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "TBBB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.7661, "open_interest": 3.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0066, "rho": -0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-04T13:38:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00022500", "bid": 43.8, "bid_size": 14.0, "ask": 47.0, "ask_size": 9.0, "iv": 1.8635, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0018, "rho": 0.0222, "theo": 45.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-03T13:27:25", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "TBBB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.6042, "open_interest": 8.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0061, "rho": -0.0004, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:28:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00025000", "bid": 41.3, "bid_size": 28.0, "ask": 44.5, "ask_size": 9.0, "iv": 1.6876, "open_interest": 13.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0016, "rho": 0.026, "theo": 42.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-17T09:30:24", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "TBBB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.4601, "open_interest": 18.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0057, "rho": -0.0005, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-02T15:32:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00030000", "bid": 36.3, "bid_size": 17.0, "ask": 39.7, "ask_size": 9.0, "iv": 1.4659, "open_interest": 7.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0018, "rho": 0.0326, "theo": 37.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.77, "last_trade_time": "2026-08-03T13:15:39", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TBBB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 1.2117, "open_interest": 16.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0054, "rho": -0.0005, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:16:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00035000", "bid": 31.4, "bid_size": 59.0, "ask": 34.6, "ask_size": 9.0, "iv": 1.2024, "open_interest": 61.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0026, "rho": 0.0383, "theo": 32.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-09-18T15:35:27", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TBBB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 1.0019, "open_interest": 31.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0058, "rho": -0.0007, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T13:36:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB261218C00040000", "bid": 25.9, "bid_size": 54.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.8252, "open_interest": 68.0, "volume": 0.0, "delta": 0.986, "gamma": 0.002, "vega": 0.0073, "theta": -0.0041, "rho": 0.0436, "theo": 27.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T10:16:27", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "TBBB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 94.0, "iv": 0.8192, "open_interest": 19.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.002, "vega": 0.0074, "theta": -0.0068, "rho": -0.001, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-30T10:22:44", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TBBB261218C00045000", "bid": 21.5, "bid_size": 63.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0035, "vega": 0.0113, "theta": -0.0067, "rho": 0.0486, "theo": 22.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T10:00:06", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "TBBB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.6564, "open_interest": 520.0, "volume": 2.0, "delta": -0.0211, "gamma": 0.0035, "vega": 0.0113, "theta": -0.009, "rho": -0.0016, "theo": 0.1165, "change": -0.02, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:13:20", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "TBBB261218C00050000", "bid": 17.0, "bid_size": 74.0, "ask": 18.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": 0.9597, "gamma": 0.0069, "vega": 0.0188, "theta": -0.0112, "rho": 0.0527, "theo": 17.9212, "change": 2.6, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 17.2757, "prev_day_close": 15.0500001907349}, {"option": "TBBB261218P00050000", "bid": 0.1, "bid_size": 35.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.6032, "open_interest": 122.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0069, "vega": 0.0189, "theta": -0.013, "rho": -0.0029, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:28:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TBBB261218C00055000", "bid": 12.7, "bid_size": 87.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.4299, "open_interest": 1179.0, "volume": 1.0, "delta": 0.9184, "gamma": 0.014, "vega": 0.0332, "theta": -0.0187, "rho": 0.055, "theo": 13.1518, "change": 1.95, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 17.6471, "prev_day_close": 11.0499997138977}, {"option": "TBBB261218P00055000", "bid": 0.25, "bid_size": 50.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.4632, "open_interest": 79.0, "volume": 50.0, "delta": -0.0807, "gamma": 0.014, "vega": 0.0334, "theta": -0.0201, "rho": -0.006, "theo": 0.4079, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:28:26", "percent_change": -33.3333, "prev_day_close": 0.599999994039536}, {"option": "TBBB261218C00060000", "bid": 8.4, "bid_size": 58.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.4093, "open_interest": 58.0, "volume": 2.0, "delta": 0.8263, "gamma": 0.027, "vega": 0.0567, "theta": -0.0299, "rho": 0.053, "theo": 8.6925, "change": 1.5, "open": 8.4, "high": 8.45, "low": 8.4, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T15:19:18", "percent_change": 21.5827, "prev_day_close": 6.95000004768372}, {"option": "TBBB261218P00060000", "bid": 0.8, "bid_size": 19.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.4214, "open_interest": 5.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0272, "vega": 0.0569, "theta": -0.0308, "rho": -0.0126, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:12:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TBBB261218C00065000", "bid": 4.7, "bid_size": 69.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.385, "open_interest": 63.0, "volume": 2.0, "delta": 0.6528, "gamma": 0.0427, "vega": 0.0815, "theta": -0.0403, "rho": 0.044, "theo": 4.9318, "change": 1.0, "open": 4.8, "high": 4.8, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:19:18", "percent_change": 26.6667, "prev_day_close": 3.75}, {"option": "TBBB261218P00065000", "bid": 2.05, "bid_size": 22.0, "ask": 2.25, "ask_size": 81.0, "iv": 0.3891, "open_interest": 5.0, "volume": 4.0, "delta": -0.3484, "gamma": 0.0432, "vega": 0.0816, "theta": -0.041, "rho": -0.0245, "theo": 2.1485, "change": -1.01, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T12:45:43", "percent_change": -31.0769, "prev_day_close": 3.25}, {"option": "TBBB261218C00070000", "bid": 2.2, "bid_size": 71.0, "ask": 2.45, "ask_size": 71.0, "iv": 0.3692, "open_interest": 141.0, "volume": 6.0, "delta": 0.4198, "gamma": 0.0478, "vega": 0.0863, "theta": -0.0407, "rho": 0.0292, "theo": 2.3157, "change": 0.575, "open": 2.05, "high": 2.25, "low": 2.05, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:37:04", "percent_change": 34.3284, "prev_day_close": 1.67500001192093}, {"option": "TBBB261218P00070000", "bid": 4.4, "bid_size": 16.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0486, "vega": 0.0858, "theta": -0.0412, "rho": -0.0378, "theo": 4.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TBBB261218C00075000", "bid": 0.8, "bid_size": 27.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.355, "open_interest": 10.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0365, "vega": 0.0647, "theta": -0.0294, "rho": 0.0151, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:54:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TBBB261218P00075000", "bid": 7.9, "bid_size": 32.0, "ask": 8.4, "ask_size": 38.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0379, "vega": 0.0625, "theta": -0.0298, "rho": -0.043, "theo": 8.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TBBB261218C00080000", "bid": 0.2, "bid_size": 6.0, "ask": 0.35, "ask_size": 48.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0202, "vega": 0.0361, "theta": -0.016, "rho": 0.0063, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TBBB261218P00080000", "bid": 12.0, "bid_size": 22.0, "ask": 13.6, "ask_size": 23.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0224, "vega": 0.03, "theta": -0.0164, "rho": -0.0303, "theo": 12.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TBBB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0089, "vega": 0.0162, "theta": -0.007, "rho": 0.0023, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 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": "TBBB261218P00085000", "bid": 16.4, "bid_size": 10.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.5717, "open_interest": 10.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0078, "vega": 0.0039, "theta": -0.0062, "rho": -0.0053, "theo": 17.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T10:31:43", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "TBBB270219C00022500", "bid": 43.5, "bid_size": 17.0, "ask": 47.4, "ask_size": 9.0, "iv": 1.0186, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0057, "theta": 0.0, "rho": 0.062, "theo": 45.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-08-13T14:51:01", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "TBBB270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.9989, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0024, "rho": -0.0012, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T14:22:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB270219C00025000", "bid": 41.6, "bid_size": 9.0, "ask": 44.8, "ask_size": 9.0, "iv": 1.0849, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0067, "theta": 0.0, "rho": 0.0688, "theo": 42.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-06-22T10:28:46", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "TBBB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.9098, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0026, "rho": -0.0014, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T09:58:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TBBB270219C00030000", "bid": 36.1, "bid_size": 15.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.001, "vega": 0.0095, "theta": 0.0, "rho": 0.0822, "theo": 38.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "TBBB270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.7562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.001, "vega": 0.0096, "theta": -0.0032, "rho": -0.002, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:19:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TBBB270219C00035000", "bid": 31.2, "bid_size": 20.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0017, "vega": 0.0142, "theta": 0.0, "rho": 0.095, "theo": 33.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-20T10:02:29", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TBBB270219P00035000", "bid": 0.05, "bid_size": 34.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.703, "open_interest": 6.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0017, "vega": 0.0144, "theta": -0.0043, "rho": -0.0032, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TBBB270219C00040000", "bid": 26.4, "bid_size": 47.0, "ask": 28.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 0.9726, "gamma": 0.003, "vega": 0.0221, "theta": -0.0017, "rho": 0.1068, "theo": 28.2586, "change": 1.44, "open": 26.79, "high": 26.79, "low": 26.79, "tick": "up", "last_trade_price": 26.79, "last_trade_time": "2026-11-09T09:58:53", "percent_change": 5.68047, "prev_day_close": 25.3500003814697}, {"option": "TBBB270219P00040000", "bid": 0.15, "bid_size": 35.0, "ask": 0.35, "ask_size": 47.0, "iv": 0.5785, "open_interest": 2.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.003, "vega": 0.0223, "theta": -0.006, "rho": -0.0054, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T09:49:17", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TBBB270219C00045000", "bid": 21.7, "bid_size": 117.0, "ask": 24.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0053, "vega": 0.035, "theta": -0.005, "rho": 0.1166, "theo": 23.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T12:20:31", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "TBBB270219P00045000", "bid": 0.3, "bid_size": 27.0, "ask": 0.5, "ask_size": 58.0, "iv": 0.5153, "open_interest": 14.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0054, "vega": 0.0352, "theta": -0.0085, "rho": -0.0093, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T14:05:23", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TBBB270219C00050000", "bid": 17.6, "bid_size": 181.0, "ask": 19.3, "ask_size": 60.0, "iv": 0.3765, "open_interest": 278.0, "volume": 1.0, "delta": 0.9171, "gamma": 0.0091, "vega": 0.0546, "theta": -0.0094, "rho": 0.123, "theo": 18.8464, "change": 1.19, "open": 17.99, "high": 17.99, "low": 17.99, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-11-09T10:25:59", "percent_change": 7.08333, "prev_day_close": 16.8000001907349}, {"option": "TBBB270219P00050000", "bid": 0.5, "bid_size": 57.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.4589, "open_interest": 319.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0092, "vega": 0.0551, "theta": -0.0122, "rho": -0.0163, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:34:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TBBB270219C00055000", "bid": 14.1, "bid_size": 65.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.4152, "open_interest": 222.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0146, "vega": 0.081, "theta": -0.0148, "rho": 0.1237, "theo": 14.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-03T14:28:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TBBB270219P00055000", "bid": 1.05, "bid_size": 55.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.4248, "open_interest": 217.0, "volume": 1.0, "delta": -0.1443, "gamma": 0.0148, "vega": 0.0816, "theta": -0.017, "rho": -0.0279, "theo": 1.2502, "change": -0.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:39:21", "percent_change": -5.71429, "prev_day_close": 1.75}, {"option": "TBBB270219C00060000", "bid": 10.2, "bid_size": 57.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.3976, "open_interest": 287.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0212, "vega": 0.1105, "theta": -0.0203, "rho": 0.1169, "theo": 10.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T12:32:49", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TBBB270219P00060000", "bid": 2.05, "bid_size": 66.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0216, "vega": 0.1111, "theta": -0.022, "rho": -0.0453, "theo": 2.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:43:32", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TBBB270219C00065000", "bid": 7.0, "bid_size": 36.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.3859, "open_interest": 1161.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.027, "vega": 0.134, "theta": -0.0244, "rho": 0.1021, "theo": 7.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-05T14:05:23", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TBBB270219P00065000", "bid": 3.8, "bid_size": 24.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.3908, "open_interest": 3.0, "volume": 1.0, "delta": -0.3682, "gamma": 0.0277, "vega": 0.1343, "theta": -0.0255, "rho": -0.067, "theo": 3.896, "change": -0.34, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T09:39:21", "percent_change": -6.8, "prev_day_close": 5.0}, {"option": "TBBB270219C00070000", "bid": 4.4, "bid_size": 61.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.3717, "open_interest": 59.0, "volume": 1.0, "delta": 0.4936, "gamma": 0.0297, "vega": 0.1424, "theta": -0.0255, "rho": 0.0817, "theo": 4.631, "change": 0.56, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T10:25:59", "percent_change": 15.1351, "prev_day_close": 3.69999992847443}, {"option": "TBBB270219P00070000", "bid": 6.1, "bid_size": 58.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0309, "vega": 0.1416, "theta": -0.0262, "rho": -0.088, "theo": 6.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TBBB270219C00075000", "bid": 2.6, "bid_size": 70.0, "ask": 2.9, "ask_size": 27.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0283, "vega": 0.133, "theta": -0.0234, "rho": 0.0598, "theo": 2.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T10:13:50", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TBBB270219P00075000", "bid": 9.3, "bid_size": 35.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.3672, "open_interest": 1.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0301, "vega": 0.129, "theta": -0.0238, "rho": -0.1008, "theo": 9.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T15:59:25", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TBBB270219C00080000", "bid": 1.4, "bid_size": 33.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.3553, "open_interest": 0.0, "volume": 1.0, "delta": 0.2351, "gamma": 0.0238, "vega": 0.1103, "theta": -0.019, "rho": 0.0404, "theo": 1.5955, "change": 0.305, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T10:32:46", "percent_change": 25.9575, "prev_day_close": 1.17499995231628}, {"option": "TBBB270219P00080000", "bid": 13.1, "bid_size": 23.0, "ask": 13.6, "ask_size": 42.0, "iv": 0.3617, "open_interest": 9.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0262, "vega": 0.1001, "theta": -0.0193, "rho": -0.0977, "theo": 13.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-03T14:06:37", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TBBB270219C00085000", "bid": 0.7, "bid_size": 37.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0179, "vega": 0.0827, "theta": -0.014, "rho": 0.0254, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TBBB270219P00085000", "bid": 17.1, "bid_size": 28.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.021, "vega": 0.0635, "theta": -0.0139, "rho": -0.0753, "theo": 17.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TBBB270521C00030000", "bid": 37.1, "bid_size": 9.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.6995, "open_interest": 6.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0015, "vega": 0.022, "theta": 0.0, "rho": 0.1478, "theo": 38.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-11-03T14:33:23", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "TBBB270521P00030000", "bid": 0.15, "bid_size": 27.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.634, "open_interest": 8.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0015, "vega": 0.0222, "theta": -0.0034, "rho": -0.0072, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:46:54", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "TBBB270521C00035000", "bid": 32.0, "bid_size": 34.0, "ask": 34.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0025, "vega": 0.0345, "theta": -0.0009, "rho": 0.1684, "theo": 33.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TBBB270521P00035000", "bid": 0.25, "bid_size": 43.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.5749, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0025, "vega": 0.0348, "theta": -0.0049, "rho": -0.0122, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T14:47:47", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "TBBB270521C00040000", "bid": 27.5, "bid_size": 36.0, "ask": 29.7, "ask_size": 33.0, "iv": 0.3415, "open_interest": 6.0, "volume": 1.0, "delta": 0.9486, "gamma": 0.0041, "vega": 0.0523, "theta": -0.0034, "rho": 0.1855, "theo": 29.1733, "change": 2.0, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-09T10:00:58", "percent_change": 7.57576, "prev_day_close": 26.4000005722046}, {"option": "TBBB270521P00040000", "bid": 0.45, "bid_size": 43.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.5193, "open_interest": 2.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0042, "vega": 0.0528, "theta": -0.0069, "rho": -0.0202, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T12:21:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TBBB270521C00045000", "bid": 23.7, "bid_size": 62.0, "ask": 25.2, "ask_size": 41.0, "iv": 0.4521, "open_interest": 48.0, "volume": 4.0, "delta": 0.9169, "gamma": 0.0063, "vega": 0.0758, "theta": -0.0065, "rho": 0.1979, "theo": 24.7145, "change": 1.55, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T11:26:37", "percent_change": 6.99774, "prev_day_close": 22.1500005722046}, {"option": "TBBB270521P00045000", "bid": 0.9, "bid_size": 25.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.4882, "open_interest": 19.0, "volume": 2.0, "delta": -0.0842, "gamma": 0.0064, "vega": 0.0765, "theta": -0.0095, "rho": -0.0323, "theo": 1.061, "change": -0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:50:33", "percent_change": -20.0, "prev_day_close": 1.25}, {"option": "TBBB270521C00050000", "bid": 20.1, "bid_size": 77.0, "ask": 20.7, "ask_size": 33.0, "iv": 0.4549, "open_interest": 14.0, "volume": 48.0, "delta": 0.871, "gamma": 0.0092, "vega": 0.1039, "theta": -0.0099, "rho": 0.2039, "theo": 20.4928, "change": 1.65, "open": 20.2, "high": 20.2, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T14:58:41", "percent_change": 8.94308, "prev_day_close": 18.4500007629395}, {"option": "TBBB270521P00050000", "bid": 1.55, "bid_size": 27.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.4615, "open_interest": 3.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0094, "vega": 0.105, "theta": -0.0124, "rho": -0.0498, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T13:29:30", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TBBB270521C00055000", "bid": 16.2, "bid_size": 67.0, "ask": 16.8, "ask_size": 40.0, "iv": 0.4362, "open_interest": 34.0, "volume": 4.0, "delta": 0.8091, "gamma": 0.0124, "vega": 0.1342, "theta": -0.0134, "rho": 0.2023, "theo": 16.5945, "change": 1.95, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T11:26:37", "percent_change": 13.3106, "prev_day_close": 14.6499996185303}, {"option": "TBBB270521P00055000", "bid": 2.45, "bid_size": 33.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.4399, "open_interest": 15.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0128, "vega": 0.1356, "theta": -0.0155, "rho": -0.0726, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T11:48:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TBBB270521C00060000", "bid": 12.8, "bid_size": 44.0, "ask": 13.3, "ask_size": 38.0, "iv": 0.4236, "open_interest": 231.0, "volume": 9.0, "delta": 0.7315, "gamma": 0.0157, "vega": 0.1623, "theta": -0.0164, "rho": 0.1929, "theo": 13.1041, "change": 1.45, "open": 12.9, "high": 13.0, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T11:36:52", "percent_change": 12.6638, "prev_day_close": 11.4499998092651}, {"option": "TBBB270521P00060000", "bid": 3.8, "bid_size": 56.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.4214, "open_interest": 35.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0162, "vega": 0.1635, "theta": -0.0181, "rho": -0.1001, "theo": 4.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-05T15:26:12", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TBBB270521C00065000", "bid": 9.8, "bid_size": 39.0, "ask": 10.3, "ask_size": 49.0, "iv": 0.4119, "open_interest": 91.0, "volume": 3.0, "delta": 0.6416, "gamma": 0.0183, "vega": 0.1836, "theta": -0.0185, "rho": 0.1766, "theo": 10.0851, "change": 1.15, "open": 9.7, "high": 9.8, "low": 9.7, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T10:47:31", "percent_change": 13.2948, "prev_day_close": 8.65000009536743}, {"option": "TBBB270521P00065000", "bid": 5.9, "bid_size": 27.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.4167, "open_interest": 1.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0192, "vega": 0.1844, "theta": -0.0199, "rho": -0.1291, "theo": 6.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:14:51", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TBBB270521C00070000", "bid": 7.3, "bid_size": 31.0, "ask": 7.8, "ask_size": 52.0, "iv": 0.4024, "open_interest": 67.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0199, "vega": 0.1947, "theta": -0.0195, "rho": 0.1551, "theo": 7.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:34:03", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TBBB270521P00070000", "bid": 8.2, "bid_size": 54.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0212, "vega": 0.1938, "theta": -0.0207, "rho": -0.157, "theo": 8.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TBBB270521C00075000", "bid": 5.3, "bid_size": 34.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.3928, "open_interest": 69.0, "volume": 2.0, "delta": 0.4488, "gamma": 0.0203, "vega": 0.1944, "theta": -0.0193, "rho": 0.1311, "theo": 5.5467, "change": 0.95, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:38:00", "percent_change": 20.4301, "prev_day_close": 4.65000009536743}, {"option": "TBBB270521P00075000", "bid": 11.2, "bid_size": 34.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.022, "vega": 0.1899, "theta": -0.0203, "rho": -0.1776, "theo": 11.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TBBB270521C00080000", "bid": 3.7, "bid_size": 59.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.3844, "open_interest": 48.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0195, "vega": 0.1838, "theta": -0.018, "rho": 0.107, "theo": 3.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T11:39:55", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TBBB270521P00080000", "bid": 14.7, "bid_size": 26.0, "ask": 15.2, "ask_size": 36.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0217, "vega": 0.1733, "theta": -0.0189, "rho": -0.1863, "theo": 14.9027, "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": 16.6499996185303}, {"option": "TBBB270521C00085000", "bid": 2.55, "bid_size": 12.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0177, "vega": 0.1654, "theta": -0.016, "rho": 0.0844, "theo": 2.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TBBB270521P00085000", "bid": 18.5, "bid_size": 21.0, "ask": 19.1, "ask_size": 30.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0207, "vega": 0.1454, "theta": -0.0168, "rho": -0.1784, "theo": 18.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-03T14:28:03", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TBBB270521C00090000", "bid": 1.7, "bid_size": 15.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0154, "vega": 0.1427, "theta": -0.0136, "rho": 0.0647, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TBBB270521P00090000", "bid": 22.8, "bid_size": 10.0, "ask": 23.4, "ask_size": 19.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.019, "vega": 0.1102, "theta": -0.0144, "rho": -0.1545, "theo": 23.0648, "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": 25.1999998092651}], "symbol": "TBBB", "security_type": "stock", "exchange_id": 3, "current_price": 68.16, "price_change": 1.96, "price_change_percent": 2.9869, "bid": 66.1, "ask": 68.22, "bid_size": 100, "ask_size": 200, "open": 66.15, "high": 67.83, "low": 65.22, "close": 67.58, "prev_day_close": 65.62, "volume": 1132157, "iv30": 38.606, "iv30_change": -1.863, "iv30_change_percent": -4.6035, "seqno": 10415189115, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "TBBB"}