{"timestamp": "2026-11-05 05:22:55", "data": {"options": [{"option": "TBI261120C00002500", "bid": 6.3, "bid_size": 76.0, "ask": 8.9, "ask_size": 31.0, "iv": 5.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0031, "rho": 0.0012, "theo": 7.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TBI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 235.0, "iv": 8.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0033, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TBI261120C00005000", "bid": 3.8, "bid_size": 89.0, "ask": 6.4, "ask_size": 45.0, "iv": 2.7828, "open_interest": 14.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0168, "vega": 0.0014, "theta": -0.0072, "rho": 0.0023, "theo": 4.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-05T09:39:03", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "TBI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.686, "open_interest": 15.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0168, "vega": 0.0014, "theta": -0.0078, "rho": -0.0001, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:43:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TBI261120C00007500", "bid": 1.45, "bid_size": 121.0, "ask": 3.7, "ask_size": 55.0, "iv": 1.3399, "open_interest": 19.0, "volume": 30.0, "delta": 0.8954, "gamma": 0.0768, "vega": 0.0038, "theta": -0.0135, "rho": 0.0031, "theo": 2.5044, "change": -0.055, "open": 2.38, "high": 2.52, "low": 2.38, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T13:37:39", "percent_change": -2.13592, "prev_day_close": 2.57500004768372}, {"option": "TBI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 91.0, "iv": 1.4847, "open_interest": 13.0, "volume": 20.0, "delta": -0.1082, "gamma": 0.0772, "vega": 0.0038, "theta": -0.0138, "rho": -0.0005, "theo": 0.1373, "change": -0.725, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:52:28", "percent_change": -87.8788, "prev_day_close": 0.824999988079071}, {"option": "TBI261120C00010000", "bid": 0.45, "bid_size": 23.0, "ask": 1.2, "ask_size": 53.0, "iv": 1.0723, "open_interest": 3.0, "volume": 2.0, "delta": 0.502, "gamma": 0.2546, "vega": 0.0082, "theta": -0.0198, "rho": 0.0022, "theo": 0.5683, "change": 0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:06:15", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "TBI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 85.0, "iv": 1.2772, "open_interest": 34.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.2578, "vega": 0.0082, "theta": -0.02, "rho": -0.0021, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TBI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 83.0, "iv": 2.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.1142, "vega": 0.0046, "theta": -0.0137, "rho": 0.0006, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TBI261120P00012500", "bid": 1.65, "bid_size": 121.0, "ask": 4.2, "ask_size": 76.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.117, "vega": 0.0043, "theta": -0.0137, "rho": -0.0029, "theo": 2.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "TBI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0501, "vega": 0.0026, "theta": -0.0092, "rho": 0.0003, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TBI261120P00015000", "bid": 4.1, "bid_size": 76.0, "ask": 6.7, "ask_size": 45.0, "iv": 1.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0532, "vega": 0.0022, "theta": -0.0093, "rho": -0.0026, "theo": 5.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TBI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 3.0189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0274, "vega": 0.0016, "theta": -0.0067, "rho": 0.0001, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TBI261120P00017500", "bid": 6.6, "bid_size": 76.0, "ask": 9.2, "ask_size": 45.0, "iv": 2.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0316, "vega": 0.0011, "theta": -0.0068, "rho": -0.0017, "theo": 7.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TBI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 3.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0172, "vega": 0.0011, "theta": -0.0051, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TBI261120P00020000", "bid": 9.1, "bid_size": 76.0, "ask": 11.7, "ask_size": 45.0, "iv": 2.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0193, "vega": 0.0006, "theta": -0.0043, "rho": -0.0013, "theo": 10.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TBI261218C00002500", "bid": 6.3, "bid_size": 40.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.8385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0067, "vega": 0.0021, "theta": -0.0053, "rho": 0.0026, "theo": 7.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TBI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 234.0, "iv": 4.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0068, "vega": 0.0021, "theta": -0.0066, "rho": -0.0005, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TBI261218C00005000", "bid": 3.8, "bid_size": 76.0, "ask": 6.0, "ask_size": 31.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.024, "vega": 0.0047, "theta": -0.008, "rho": 0.0051, "theo": 5.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TBI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 234.0, "iv": 2.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0241, "vega": 0.0047, "theta": -0.0089, "rho": -0.0011, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 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": "TBI261218C00007500", "bid": 1.5, "bid_size": 105.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.072, "vega": 0.0088, "theta": -0.0098, "rho": 0.0068, "theo": 2.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "TBI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 82.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0723, "vega": 0.0088, "theta": -0.0103, "rho": -0.0024, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TBI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 55.0, "iv": 0.7401, "open_interest": 2.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.1671, "vega": 0.0136, "theta": -0.0106, "rho": 0.0054, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "TBI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 98.0, "iv": 0.6634, "open_interest": 1.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.1688, "vega": 0.0136, "theta": -0.0107, "rho": -0.0058, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TBI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 55.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.1101, "vega": 0.0112, "theta": -0.011, "rho": 0.0028, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TBI261218P00012500", "bid": 1.75, "bid_size": 104.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.1123, "vega": 0.0111, "theta": -0.0107, "rho": -0.0088, "theo": 3.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TBI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 164.0, "iv": 1.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0707, "vega": 0.009, "theta": -0.011, "rho": 0.0018, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 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": "TBI261218P00015000", "bid": 4.1, "bid_size": 76.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0727, "vega": 0.0087, "theta": -0.0104, "rho": -0.01, "theo": 5.4291, "change": 0.0, "open": 0.0, "high": 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": "TBI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 153.0, "iv": 1.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0517, "vega": 0.0076, "theta": -0.0109, "rho": 0.0014, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TBI261218P00017500", "bid": 6.6, "bid_size": 76.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0537, "vega": 0.0073, "theta": -0.01, "rho": -0.011, "theo": 7.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TBI270219C00002500", "bid": 6.1, "bid_size": 40.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0072, "vega": 0.0041, "theta": -0.0017, "rho": 0.0056, "theo": 7.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TBI270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 2.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0072, "vega": 0.0041, "theta": -0.0038, "rho": -0.0016, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TBI270219C00005000", "bid": 2.5, "bid_size": 3.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0238, "vega": 0.0088, "theta": -0.0038, "rho": 0.0108, "theo": 5.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TBI270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 235.0, "iv": 1.581, "open_interest": 2.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0239, "vega": 0.0088, "theta": -0.0053, "rho": -0.0036, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TBI270219C00007500", "bid": 0.5, "bid_size": 3.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0589, "vega": 0.0151, "theta": -0.0055, "rho": 0.0139, "theo": 3.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TBI270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 98.0, "iv": 0.972, "open_interest": 53.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0594, "vega": 0.0152, "theta": -0.0063, "rho": -0.0072, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T13:00:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TBI270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 75.0, "iv": 0.6128, "open_interest": 9.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.1028, "vega": 0.0209, "theta": -0.0066, "rho": 0.0123, "theo": 1.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TBI270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 76.0, "iv": 0.5855, "open_interest": 2.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.1049, "vega": 0.0209, "theta": -0.0067, "rho": -0.0138, "theo": 1.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TBI270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.8025, "open_interest": 21.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0932, "vega": 0.02, "theta": -0.0068, "rho": 0.0082, "theo": 0.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TBI270219P00012500", "bid": 1.0, "bid_size": 3.0, "ask": 4.4, "ask_size": 75.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0968, "vega": 0.0196, "theta": -0.0063, "rho": -0.0197, "theo": 3.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TBI270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.9584, "open_interest": 1.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0708, "vega": 0.0172, "theta": -0.0067, "rho": 0.0058, "theo": 0.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TBI270219P00015000", "bid": 3.0, "bid_size": 2.0, "ask": 6.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0748, "vega": 0.0165, "theta": -0.0056, "rho": -0.0227, "theo": 5.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TBI270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 153.0, "iv": 1.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0555, "vega": 0.015, "theta": -0.0065, "rho": 0.0045, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TBI270219P00017500", "bid": 6.4, "bid_size": 75.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0599, "vega": 0.0139, "theta": -0.0048, "rho": -0.0241, "theo": 7.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "TBI270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 153.0, "iv": 1.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0455, "vega": 0.0133, "theta": -0.0062, "rho": 0.0037, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TBI270219P00020000", "bid": 8.9, "bid_size": 75.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0501, "vega": 0.0119, "theta": -0.004, "rho": -0.0246, "theo": 10.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TBI270521C00002500", "bid": 6.0, "bid_size": 75.0, "ask": 8.9, "ask_size": 31.0, "iv": 1.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0074, "vega": 0.0053, "theta": -0.0008, "rho": 0.0076, "theo": 7.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TBI270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 174.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.007, "vega": 0.0053, "theta": -0.0019, "rho": -0.0027, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TBI270521C00005000", "bid": 3.0, "bid_size": 2.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0236, "vega": 0.0124, "theta": -0.0024, "rho": 0.0166, "theo": 5.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TBI270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 235.0, "iv": 1.2973, "open_interest": 5.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0234, "vega": 0.0124, "theta": -0.0031, "rho": -0.007, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-13T09:30:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TBI270521C00007500", "bid": 1.0, "bid_size": 3.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0509, "vega": 0.0211, "theta": -0.0037, "rho": 0.0223, "theo": 3.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TBI270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 103.0, "iv": 0.8511, "open_interest": 6.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0515, "vega": 0.0212, "theta": -0.0041, "rho": -0.0146, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-13T09:30:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TBI270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0769, "vega": 0.0277, "theta": -0.0045, "rho": 0.0211, "theo": 1.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TBI270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0791, "vega": 0.0278, "theta": -0.0046, "rho": -0.0256, "theo": 1.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TBI270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0798, "vega": 0.028, "theta": -0.0046, "rho": 0.016, "theo": 1.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TBI270521P00012500", "bid": 1.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0842, "vega": 0.0277, "theta": -0.0044, "rho": -0.0349, "theo": 3.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TBI270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 77.0, "iv": 0.8113, "open_interest": 8.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0681, "vega": 0.0247, "theta": -0.0042, "rho": 0.0116, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T13:56:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TBI270521P00015000", "bid": 3.5, "bid_size": 3.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0745, "vega": 0.0236, "theta": -0.0038, "rho": -0.0394, "theo": 5.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TBI270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 172.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0554, "vega": 0.021, "theta": -0.0037, "rho": 0.0086, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TBI270521P00017500", "bid": 5.5, "bid_size": 2.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0634, "vega": 0.0191, "theta": -0.0031, "rho": -0.0399, "theo": 7.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}], "symbol": "TBI", "security_type": "stock", "exchange_id": 3, "current_price": 11.95, "price_change": 0.25, "price_change_percent": 2.5407, "bid": 11.93, "ask": 12.72, "bid_size": 100, "ask_size": 100, "open": 9.74, "high": 9.9652, "low": 9.66, "close": 9.84, "prev_day_close": 9.84, "volume": 246602, "iv30": 73.467, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095189622, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "TBI"}