{"timestamp": "2026-11-10 00:40:02", "data": {"options": [{"option": "TCBX261120C00020000", "bid": 18.0, "bid_size": 48.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0003, "rho": 0.0015, "theo": 19.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TCBX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 2.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0057, "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": "TCBX261120C00022500", "bid": 15.5, "bid_size": 48.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0016, "rho": 0.0024, "theo": 17.4156, "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": 16.4499998092651}, {"option": "TCBX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0086, "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": "TCBX261120C00025000", "bid": 13.1, "bid_size": 49.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0021, "vega": 0.001, "theta": -0.0031, "rho": 0.0035, "theo": 14.921, "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": 13.9500002861023}, {"option": "TCBX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 1.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.002, "vega": 0.0011, "theta": -0.0045, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCBX261120C00027500", "bid": 10.6, "bid_size": 48.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0039, "vega": 0.0017, "theta": -0.0053, "rho": 0.0054, "theo": 12.4298, "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": 11.4500002861023}, {"option": "TCBX261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 1.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0065, "rho": -0.0001, "theo": 0.0205, "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": 0.474999994039536}, {"option": "TCBX261120C00030000", "bid": 8.0, "bid_size": 48.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0084, "rho": 0.0077, "theo": 9.945, "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": 8.95000004768372}, {"option": "TCBX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 1.1949, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0075, "vega": 0.0029, "theta": -0.0094, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-08T09:30:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TCBX261120C00032500", "bid": 7.2, "bid_size": 2.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.7076, "open_interest": 2.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0158, "vega": 0.005, "theta": -0.0131, "rho": 0.0101, "theo": 7.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-04-09T12:14:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TCBX261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0157, "vega": 0.005, "theta": -0.0139, "rho": -0.0004, "theo": 0.0582, "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": 0.174999997019768}, {"option": "TCBX261120C00035000", "bid": 3.0, "bid_size": 48.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0363, "vega": 0.0093, "theta": -0.0205, "rho": 0.0113, "theo": 5.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "TCBX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.1188, "open_interest": 4.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0363, "vega": 0.0093, "theta": -0.0211, "rho": -0.0009, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T15:02:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCBX261120C00037500", "bid": 0.95, "bid_size": 45.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0928, "vega": 0.0179, "theta": -0.0316, "rho": 0.0108, "theo": 2.6839, "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": 1.77500005066395}, {"option": "TCBX261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.093, "vega": 0.0179, "theta": -0.0319, "rho": -0.0023, "theo": 0.262, "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": 1.07500004768372}, {"option": "TCBX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4018, "open_interest": 24.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.1888, "vega": 0.0276, "theta": -0.0388, "rho": 0.0068, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-22T14:08:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TCBX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.3654, "open_interest": 3.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.1893, "vega": 0.0276, "theta": -0.0389, "rho": -0.0061, "theo": 0.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-12T09:48:12", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TCBX261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.4066, "open_interest": 46.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0997, "vega": 0.0164, "theta": -0.0244, "rho": 0.0021, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:30:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCBX261120P00042500", "bid": 1.15, "bid_size": 45.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.1004, "vega": 0.0162, "theta": -0.0243, "rho": -0.0083, "theo": 2.7502, "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": 3.57500004768372}, {"option": "TCBX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6621, "open_interest": 3.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.038, "vega": 0.0078, "theta": -0.0138, "rho": 0.0007, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TCBX261120P00045000", "bid": 3.5, "bid_size": 45.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0389, "vega": 0.0075, "theta": -0.0136, "rho": -0.0073, "theo": 5.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TCBX261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.2121, "open_interest": 12.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0172, "vega": 0.0042, "theta": -0.0086, "rho": 0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TCBX261120P00047500", "bid": 6.0, "bid_size": 45.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0179, "vega": 0.0038, "theta": -0.0082, "rho": -0.0058, "theo": 7.6099, "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": 8.5499997138977}, {"option": "TCBX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.4071, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.009, "vega": 0.0026, "theta": -0.0058, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCBX261120P00050000", "bid": 8.5, "bid_size": 45.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0099, "vega": 0.002, "theta": -0.0051, "rho": -0.0042, "theo": 10.098, "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": 11.0499997138977}, {"option": "TCBX261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0041, "rho": 0.0001, "theo": 0.0121, "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": 1.07500004768372}, {"option": "TCBX261120P00052500", "bid": 11.0, "bid_size": 45.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.006, "vega": 0.001, "theta": -0.003, "rho": -0.0022, "theo": 12.5929, "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": 13.5499997138977}, {"option": "TCBX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0083, "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": 1.07500004768372}, {"option": "TCBX261120P00055000", "bid": 13.5, "bid_size": 45.0, "ask": 17.0, "ask_size": 15.0, "iv": 1.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0033, "vega": 0.0005, "theta": -0.0018, "rho": -0.0018, "theo": 15.0908, "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": 16.0499997138977}, {"option": "TCBX261218C00025000", "bid": 13.2, "bid_size": 30.0, "ask": 17.3, "ask_size": 10.0, "iv": 1.0711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.009, "vega": 0.0136, "theta": -0.0171, "rho": 0.0138, "theo": 15.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "TCBX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0085, "vega": 0.0143, "theta": -0.0177, "rho": -0.0027, "theo": 0.3281, "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": 1.07500004768372}, {"option": "TCBX261218C00027500", "bid": 10.8, "bid_size": 45.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0127, "vega": 0.0172, "theta": -0.0186, "rho": 0.0161, "theo": 12.6807, "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": 11.75}, {"option": "TCBX261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0122, "vega": 0.0178, "theta": -0.0191, "rho": -0.0035, "theo": 0.3889, "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": 1.07500004768372}, {"option": "TCBX261218C00030000", "bid": 8.2, "bid_size": 49.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0184, "vega": 0.0216, "theta": -0.0201, "rho": 0.018, "theo": 10.261, "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": 9.7000002861023}, {"option": "TCBX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0178, "vega": 0.0222, "theta": -0.0204, "rho": -0.0047, "theo": 0.4671, "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": 0.474999994039536}, {"option": "TCBX261218C00032500", "bid": 5.9, "bid_size": 45.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0275, "vega": 0.0276, "theta": -0.0215, "rho": 0.0201, "theo": 7.8705, "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": 7.2999997138977}, {"option": "TCBX261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0268, "vega": 0.028, "theta": -0.0216, "rho": -0.0065, "theo": 0.5742, "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": 1.14999997615814}, {"option": "TCBX261218C00035000", "bid": 3.5, "bid_size": 49.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0426, "vega": 0.0352, "theta": -0.0225, "rho": 0.0214, "theo": 5.535, "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": 4.64999997615814}, {"option": "TCBX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0418, "vega": 0.0356, "theta": -0.0225, "rho": -0.0093, "theo": 0.7356, "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": 1.04999995231628}, {"option": "TCBX261218C00037500", "bid": 2.05, "bid_size": 48.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0683, "vega": 0.0449, "theta": -0.0226, "rho": 0.0212, "theo": 3.3284, "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": 2.72499996423721}, {"option": "TCBX261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0673, "vega": 0.045, "theta": -0.0226, "rho": -0.0144, "theo": 1.0257, "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": 1.54999995231628}, {"option": "TCBX261218C00040000", "bid": 0.4, "bid_size": 441.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.097, "vega": 0.0517, "theta": -0.021, "rho": 0.0173, "theo": 1.5387, "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": 1.72500004805624}, {"option": "TCBX261218P00040000", "bid": 0.25, "bid_size": 439.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0961, "vega": 0.0517, "theta": -0.0208, "rho": -0.0241, "theo": 1.7314, "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": 2.22499996423721}, {"option": "TCBX261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.4662, "open_interest": 1.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0803, "vega": 0.0443, "theta": -0.0183, "rho": 0.0107, "theo": 0.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T10:33:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TCBX261218P00042500", "bid": 1.6, "bid_size": 46.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0799, "vega": 0.0442, "theta": -0.0179, "rho": -0.0354, "theo": 3.39, "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": 3.77499985694885}, {"option": "TCBX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.5583, "open_interest": 1.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0524, "vega": 0.0341, "theta": -0.0164, "rho": 0.0068, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:39:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCBX261218P00045000", "bid": 3.4, "bid_size": 45.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0522, "vega": 0.0341, "theta": -0.0158, "rho": -0.0412, "theo": 5.6178, "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": 5.64999985694885}, {"option": "TCBX261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0357, "vega": 0.0271, "theta": -0.015, "rho": 0.0048, "theo": 0.3326, "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": "TCBX261218P00047500", "bid": 6.0, "bid_size": 45.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0357, "vega": 0.0272, "theta": -0.0143, "rho": -0.0424, "theo": 7.9947, "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": "TCBX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0259, "vega": 0.0223, "theta": -0.014, "rho": 0.0037, "theo": 0.2699, "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": 1.07500004768372}, {"option": "TCBX261218P00050000", "bid": 8.5, "bid_size": 30.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0261, "vega": 0.0224, "theta": -0.0131, "rho": -0.0414, "theo": 10.422, "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": 10.5500001907349}, {"option": "TCBX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0157, "vega": 0.0165, "theta": -0.0124, "rho": 0.0024, "theo": 0.2005, "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": "TCBX261218P00055000", "bid": 13.5, "bid_size": 30.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0161, "vega": 0.0165, "theta": -0.0112, "rho": -0.0381, "theo": 15.336, "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": 15.8999996185303}, {"option": "TCBX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0108, "vega": 0.013, "theta": -0.0113, "rho": 0.0018, "theo": 0.1621, "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": 0.275000005960464}, {"option": "TCBX261218P00060000", "bid": 18.6, "bid_size": 30.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0113, "vega": 0.0129, "theta": -0.0098, "rho": -0.036, "theo": 20.2846, "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": 20.9499998092651}, {"option": "TCBX270219C00022500", "bid": 15.9, "bid_size": 45.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0077, "vega": 0.0267, "theta": -0.0095, "rho": 0.0329, "theo": 17.8906, "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": 16.75}, {"option": "TCBX270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0072, "vega": 0.0276, "theta": -0.0113, "rho": -0.0089, "theo": 0.6412, "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": "TCBX270219C00025000", "bid": 13.5, "bid_size": 45.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0103, "vega": 0.032, "theta": -0.0103, "rho": 0.0374, "theo": 15.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TCBX270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.8524, "open_interest": 1.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0097, "vega": 0.0328, "theta": -0.0119, "rho": -0.0109, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-01T09:30:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TCBX270219C00027500", "bid": 10.9, "bid_size": 49.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0138, "vega": 0.0384, "theta": -0.0111, "rho": 0.0428, "theo": 13.1057, "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": 12.25}, {"option": "TCBX270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0132, "vega": 0.0389, "theta": -0.0124, "rho": -0.0135, "theo": 0.8302, "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": 0.975000023841858}, {"option": "TCBX270219C00030000", "bid": 8.6, "bid_size": 48.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0186, "vega": 0.0457, "theta": -0.0117, "rho": 0.0471, "theo": 10.745, "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": 10.1499996185303}, {"option": "TCBX270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.018, "vega": 0.0461, "theta": -0.0127, "rho": -0.0169, "theo": 0.9538, "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": 1.25}, {"option": "TCBX270219C00032500", "bid": 7.0, "bid_size": 12.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0257, "vega": 0.0545, "theta": -0.0121, "rho": 0.0509, "theo": 8.4204, "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": 7.65000009536743}, {"option": "TCBX270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0251, "vega": 0.0547, "theta": -0.0129, "rho": -0.0214, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-01T09:30:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TCBX270219C00035000", "bid": 4.8, "bid_size": 14.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0362, "vega": 0.0647, "theta": -0.0122, "rho": 0.0534, "theo": 6.158, "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": "TCBX270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0356, "vega": 0.0648, "theta": -0.0128, "rho": -0.0278, "theo": 1.3301, "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": 1.375}, {"option": "TCBX270219C00037500", "bid": 2.7, "bid_size": 15.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0514, "vega": 0.0758, "theta": -0.0119, "rho": 0.0528, "theo": 4.0235, "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": 3.5}, {"option": "TCBX270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.051, "vega": 0.0758, "theta": -0.0122, "rho": -0.0375, "theo": 1.6743, "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": 1.77500000037253}, {"option": "TCBX270219C00040000", "bid": 0.75, "bid_size": 13.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0684, "vega": 0.0831, "theta": -0.0109, "rho": 0.0456, "theo": 2.2159, "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": 2.19999998807907}, {"option": "TCBX270219P00040000", "bid": 0.3, "bid_size": 441.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.2564, "open_interest": 1.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0684, "vega": 0.0831, "theta": -0.0109, "rho": -0.0519, "theo": 2.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TCBX270219C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0672, "vega": 0.077, "theta": -0.0095, "rho": 0.0323, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TCBX270219P00042500", "bid": 1.6, "bid_size": 57.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.068, "vega": 0.077, "theta": -0.0092, "rho": -0.0665, "theo": 3.7464, "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": 4.0}, {"option": "TCBX270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.3684, "open_interest": 23.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0507, "vega": 0.0638, "theta": -0.0086, "rho": 0.022, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-08-18T15:45:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TCBX270219P00045000", "bid": 3.5, "bid_size": 45.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.052, "vega": 0.0634, "theta": -0.008, "rho": -0.073, "theo": 5.8068, "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": 6.04999995231628}, {"option": "TCBX270219C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4324, "open_interest": 12.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0373, "vega": 0.053, "theta": -0.008, "rho": 0.0163, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TCBX270219P00047500", "bid": 6.0, "bid_size": 45.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0388, "vega": 0.0524, "theta": -0.0072, "rho": -0.0748, "theo": 8.1112, "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": 8.45000004768372}, {"option": "TCBX270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.4904, "open_interest": 2.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0284, "vega": 0.0452, "theta": -0.0076, "rho": 0.0128, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TCBX270219P00050000", "bid": 8.5, "bid_size": 46.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.03, "vega": 0.0441, "theta": -0.0065, "rho": -0.0743, "theo": 10.5004, "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": 10.8999996185303}, {"option": "TCBX270219C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0225, "vega": 0.0394, "theta": -0.0073, "rho": 0.0104, "theo": 0.3827, "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": "TCBX270219P00052500", "bid": 11.0, "bid_size": 30.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0242, "vega": 0.0376, "theta": -0.0059, "rho": -0.0714, "theo": 12.927, "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": 13.5500001907349}, {"option": "TCBX270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.365, "open_interest": 13.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0184, "vega": 0.035, "theta": -0.007, "rho": 0.0089, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TCBX270219P00055000", "bid": 13.6, "bid_size": 30.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0201, "vega": 0.033, "theta": -0.0054, "rho": -0.0704, "theo": 15.3734, "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": 15.8999996185303}, {"option": "TCBX270521C00022500", "bid": 16.1, "bid_size": 48.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0071, "vega": 0.037, "theta": -0.0038, "rho": 0.0887, "theo": 18.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TCBX270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.007, "vega": 0.0367, "theta": -0.0058, "rho": -0.0156, "theo": 0.6081, "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": 0.875}, {"option": "TCBX270521C00025000", "bid": 13.8, "bid_size": 48.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0095, "vega": 0.0451, "theta": -0.0046, "rho": 0.1012, "theo": 15.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TCBX270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0094, "vega": 0.045, "theta": -0.0064, "rho": -0.0199, "theo": 0.7442, "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": 1.22500002384186}, {"option": "TCBX270521C00027500", "bid": 12.1, "bid_size": 10.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0127, "vega": 0.0546, "theta": -0.0055, "rho": 0.1113, "theo": 13.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-09-18T11:15:47", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TCBX270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0127, "vega": 0.0547, "theta": -0.0071, "rho": -0.0255, "theo": 0.9157, "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": 1.29999995231628}, {"option": "TCBX270521C00030000", "bid": 9.9, "bid_size": 12.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0169, "vega": 0.0656, "theta": -0.0064, "rho": 0.118, "theo": 11.3262, "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": 10.5}, {"option": "TCBX270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0171, "vega": 0.066, "theta": -0.0077, "rho": -0.0327, "theo": 1.1375, "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": 1.22500002384186}, {"option": "TCBX270521C00032500", "bid": 7.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0224, "vega": 0.0781, "theta": -0.0072, "rho": 0.1208, "theo": 9.1791, "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": 8.5}, {"option": "TCBX270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0228, "vega": 0.0787, "theta": -0.0083, "rho": -0.0421, "theo": 1.4338, "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": 1.47500002384186}, {"option": "TCBX270521C00035000", "bid": 5.3, "bid_size": 14.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0293, "vega": 0.0916, "theta": -0.0079, "rho": 0.1191, "theo": 7.144, "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": 6.55000019073486}, {"option": "TCBX270521P00035000", "bid": 0.1, "bid_size": 12.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3643, "open_interest": 2.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.03, "vega": 0.0923, "theta": -0.0087, "rho": -0.0543, "theo": 1.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "TCBX270521C00037500", "bid": 3.6, "bid_size": 13.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.037, "vega": 0.1043, "theta": -0.0084, "rho": 0.1119, "theo": 5.2856, "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": 5.04999995231628}, {"option": "TCBX270521P00037500", "bid": 0.55, "bid_size": 15.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.332, "open_interest": 2.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0383, "vega": 0.105, "theta": -0.009, "rho": -0.069, "theo": 2.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TCBX270521C00040000", "bid": 2.1, "bid_size": 14.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0437, "vega": 0.113, "theta": -0.0085, "rho": 0.0987, "theo": 3.7027, "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": 3.52499997615814}, {"option": "TCBX270521P00040000", "bid": 1.45, "bid_size": 13.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0458, "vega": 0.1132, "theta": -0.009, "rho": -0.0862, "theo": 3.3178, "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": 3.64999985694885}, {"option": "TCBX270521C00042500", "bid": 0.85, "bid_size": 14.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0463, "vega": 0.1136, "theta": -0.0083, "rho": 0.081, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "TCBX270521P00042500", "bid": 2.65, "bid_size": 15.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0495, "vega": 0.1123, "theta": -0.0086, "rho": -0.1004, "theo": 4.5954, "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": 4.95000004768372}, {"option": "TCBX270521C00045000", "bid": 0.05, "bid_size": 1076.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0434, "vega": 0.106, "theta": -0.0077, "rho": 0.0631, "theo": 1.7018, "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": 1.64999997615814}, {"option": "TCBX270521P00045000", "bid": 4.1, "bid_size": 48.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0478, "vega": 0.1019, "theta": -0.008, "rho": -0.1082, "theo": 6.294, "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": 6.75}, {"option": "TCBX270521C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0375, "vega": 0.0942, "theta": -0.007, "rho": 0.0485, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TCBX270521P00047500", "bid": 6.0, "bid_size": 45.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0427, "vega": 0.0862, "theta": -0.0072, "rho": -0.1073, "theo": 8.3159, "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": 8.5}, {"option": "TCBX270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3488, "open_interest": 36.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0312, "vega": 0.0822, "theta": -0.0064, "rho": 0.0378, "theo": 0.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-24T09:30:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TCBX270521P00050000", "bid": 8.4, "bid_size": 45.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.037, "vega": 0.0701, "theta": -0.0064, "rho": -0.1003, "theo": 10.5347, "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": 10.6500000953674}, {"option": "TCBX270521C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0258, "vega": 0.0716, "theta": -0.0058, "rho": 0.0301, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TCBX270521P00052500", "bid": 10.8, "bid_size": 30.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0318, "vega": 0.0553, "theta": -0.0058, "rho": -0.0876, "theo": 12.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-22T14:32:38", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "TCBX270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0215, "vega": 0.0627, "theta": -0.0053, "rho": 0.0246, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TCBX270521P00055000", "bid": 13.3, "bid_size": 30.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0279, "vega": 0.042, "theta": -0.0052, "rho": -0.0736, "theo": 15.2618, "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": 15.9499998092651}, {"option": "TCBX270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0154, "vega": 0.0492, "theta": -0.0046, "rho": 0.0174, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TCBX270521P00060000", "bid": 18.3, "bid_size": 30.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0218, "vega": 0.0214, "theta": -0.0042, "rho": -0.0446, "theo": 20.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}], "symbol": "TCBX", "security_type": "stock", "exchange_id": 3, "current_price": 39.81, "price_change": 1.12, "price_change_percent": 2.8948, "bid": 38.69, "ask": 41.51, "bid_size": 200, "ask_size": 200, "open": 39.31, "high": 40.145, "low": 39.055, "close": 39.81, "prev_day_close": 38.69, "volume": 101946, "iv30": 32.167, "iv30_change": 0.488, "iv30_change_percent": 1.5405, "seqno": 10409101673, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "TCBX"}