{"timestamp": "2026-11-10 05:26:42", "data": {"options": [{"option": "TCX261120C00002500", "bid": 10.3, "bid_size": 68.0, "ask": 12.3, "ask_size": 7.0, "iv": 7.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0149, "rho": 0.0005, "theo": 11.0397, "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": 10.9000000953674}, {"option": "TCX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 8.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0024, "vega": 0.0007, "theta": -0.016, "rho": -0.0001, "theo": 0.0677, "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": "TCX261120C00005000", "bid": 7.8, "bid_size": 113.0, "ask": 9.8, "ask_size": 21.0, "iv": 4.6286, "open_interest": 52.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0075, "vega": 0.0014, "theta": -0.0206, "rho": 0.0012, "theo": 8.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T15:35:35", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TCX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 4.8235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0075, "vega": 0.0014, "theta": -0.0215, "rho": -0.0001, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:52:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCX261120C00007500", "bid": 5.5, "bid_size": 170.0, "ask": 6.5, "ask_size": 68.0, "iv": 1.6762, "open_interest": 169.0, "volume": 25.0, "delta": 0.9469, "gamma": 0.0192, "vega": 0.0025, "theta": -0.0256, "rho": 0.002, "theo": 6.1201, "change": 1.0, "open": 5.75, "high": 5.85, "low": 5.75, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T13:12:30", "percent_change": 20.6186, "prev_day_close": 6.0}, {"option": "TCX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 3.114, "open_interest": 159.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0192, "vega": 0.0025, "theta": -0.0262, "rho": -0.0003, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:27:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TCX261120C00010000", "bid": 2.8, "bid_size": 112.0, "ask": 4.8, "ask_size": 32.0, "iv": 1.7883, "open_interest": 58.0, "volume": 3.0, "delta": 0.8895, "gamma": 0.0508, "vega": 0.0044, "theta": -0.0306, "rho": 0.0029, "theo": 3.6979, "change": 1.075, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:57:59", "percent_change": 42.5743, "prev_day_close": 3.64999997615814}, {"option": "TCX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 261.0, "iv": 1.943, "open_interest": 160.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0509, "vega": 0.0044, "theta": -0.031, "rho": -0.0005, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:49:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TCX261120C00012500", "bid": 0.65, "bid_size": 108.0, "ask": 1.7, "ask_size": 73.0, "iv": 0.6098, "open_interest": 3.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.1519, "vega": 0.0081, "theta": -0.0361, "rho": 0.0029, "theo": 1.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T15:51:29", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TCX261120P00012500", "bid": 0.1, "bid_size": 255.0, "ask": 1.15, "ask_size": 130.0, "iv": 1.1627, "open_interest": 5.0, "volume": 0.0, "delta": -0.297, "gamma": 0.1521, "vega": 0.0081, "theta": -0.0362, "rho": -0.0014, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:49:45", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "TCX261120C00015000", "bid": 0.15, "bid_size": 35.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.8645, "open_interest": 437.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.1412, "vega": 0.0083, "theta": -0.0412, "rho": 0.0014, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:52:21", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TCX261120P00015000", "bid": 1.5, "bid_size": 81.0, "ask": 2.4, "ask_size": 66.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.1416, "vega": 0.0083, "theta": -0.0411, "rho": -0.003, "theo": 1.9813, "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": 1.97500002384186}, {"option": "TCX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 1.0611, "open_interest": 405.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0778, "vega": 0.0062, "theta": -0.0409, "rho": 0.0008, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:47:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TCX261120P00017500", "bid": 3.4, "bid_size": 77.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0782, "vega": 0.0062, "theta": -0.0406, "rho": -0.0036, "theo": 4.316, "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": 4.04999995231628}, {"option": "TCX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 117.0, "iv": 2.3318, "open_interest": 23.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0511, "vega": 0.005, "theta": -0.0391, "rho": 0.0005, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T14:52:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TCX261120P00020000", "bid": 6.1, "bid_size": 68.0, "ask": 7.2, "ask_size": 42.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0514, "vega": 0.005, "theta": -0.0386, "rho": -0.0041, "theo": 6.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-04-13T10:12:20", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TCX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 256.0, "iv": 2.7248, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0374, "vega": 0.0042, "theta": -0.0371, "rho": 0.0004, "theo": 0.1977, "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": "TCX261120P00022500", "bid": 8.6, "bid_size": 69.0, "ask": 9.7, "ask_size": 42.0, "iv": 1.8774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0378, "vega": 0.0041, "theta": -0.0364, "rho": -0.0044, "theo": 9.2074, "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": 9.15000009536743}, {"option": "TCX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 3.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0292, "vega": 0.0036, "theta": -0.0352, "rho": 0.0003, "theo": 0.1713, "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": "TCX261120P00025000", "bid": 11.1, "bid_size": 70.0, "ask": 12.2, "ask_size": 44.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0296, "vega": 0.0035, "theta": -0.0343, "rho": -0.0045, "theo": 11.6796, "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": 11.6500000953674}, {"option": "TCX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 261.0, "iv": 3.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0201, "vega": 0.0029, "theta": -0.0318, "rho": 0.0002, "theo": 0.1367, "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": "TCX261120P00030000", "bid": 16.0, "bid_size": 55.0, "ask": 17.2, "ask_size": 31.0, "iv": 2.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0205, "vega": 0.0028, "theta": -0.0306, "rho": -0.0048, "theo": 16.6425, "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": 16.6000003814697}, {"option": "TCX261218C00002500", "bid": 10.3, "bid_size": 49.0, "ask": 12.3, "ask_size": 8.0, "iv": 3.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0047, "rho": 0.0025, "theo": 11.1458, "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": 11.3000001907349}, {"option": "TCX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 3.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0058, "rho": -0.0003, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TCX261218C00005000", "bid": 7.8, "bid_size": 49.0, "ask": 9.8, "ask_size": 8.0, "iv": 2.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0081, "vega": 0.0031, "theta": -0.0071, "rho": 0.005, "theo": 8.707, "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": 8.80000019073486}, {"option": "TCX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 2.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0081, "vega": 0.0031, "theta": -0.0079, "rho": -0.0006, "theo": 0.1389, "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": "TCX261218C00007500", "bid": 5.3, "bid_size": 71.0, "ask": 7.3, "ask_size": 10.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0202, "vega": 0.0055, "theta": -0.0091, "rho": 0.0072, "theo": 6.2845, "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": 5.95000004768372}, {"option": "TCX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 1.6711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0203, "vega": 0.0055, "theta": -0.0098, "rho": -0.0011, "theo": 0.2041, "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": "TCX261218C00010000", "bid": 3.0, "bid_size": 105.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0495, "vega": 0.0094, "theta": -0.0113, "rho": 0.0088, "theo": 3.9179, "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": 3.59999990463257}, {"option": "TCX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 1.1235, "open_interest": 24.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0498, "vega": 0.0094, "theta": -0.0117, "rho": -0.0021, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:07:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TCX261218C00012500", "bid": 1.3, "bid_size": 53.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.1153, "vega": 0.0157, "theta": -0.0139, "rho": 0.0084, "theo": 1.8145, "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": 1.72500002384186}, {"option": "TCX261218P00012500", "bid": 0.25, "bid_size": 171.0, "ask": 1.45, "ask_size": 149.0, "iv": 0.7839, "open_interest": 1.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.1168, "vega": 0.0157, "theta": -0.0142, "rho": -0.0047, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T14:03:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TCX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 105.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.1161, "vega": 0.017, "theta": -0.0164, "rho": 0.0051, "theo": 0.8097, "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": 0.774999976158142}, {"option": "TCX261218P00015000", "bid": 1.45, "bid_size": 94.0, "ask": 2.8, "ask_size": 75.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.1188, "vega": 0.0168, "theta": -0.0167, "rho": -0.0085, "theo": 2.2114, "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": 2.125}, {"option": "TCX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 84.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0777, "vega": 0.0142, "theta": -0.017, "rho": 0.0032, "theo": 0.542, "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": "TCX261218P00017500", "bid": 3.6, "bid_size": 84.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.7815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.08, "vega": 0.0137, "theta": -0.0171, "rho": -0.0103, "theo": 4.4471, "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": 4.25}, {"option": "TCX270219C00002500", "bid": 10.2, "bid_size": 49.0, "ask": 12.3, "ask_size": 8.0, "iv": 2.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.003, "vega": 0.0026, "theta": -0.0011, "rho": 0.0037, "theo": 11.0639, "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": 11.25}, {"option": "TCX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 116.0, "iv": 1.9938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0028, "vega": 0.0027, "theta": -0.0025, "rho": -0.0008, "theo": 0.1076, "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": "TCX270219C00005000", "bid": 7.6, "bid_size": 102.0, "ask": 9.8, "ask_size": 51.0, "iv": 1.3892, "open_interest": 38.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0091, "vega": 0.006, "theta": -0.0027, "rho": 0.0087, "theo": 8.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-07T14:59:06", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TCX270219P00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 116.0, "iv": 1.3015, "open_interest": 607.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0088, "vega": 0.006, "theta": -0.0039, "rho": -0.0019, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T15:27:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TCX270219C00007500", "bid": 5.3, "bid_size": 100.0, "ask": 7.4, "ask_size": 56.0, "iv": 1.0154, "open_interest": 46.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0217, "vega": 0.0111, "theta": -0.0046, "rho": 0.0142, "theo": 6.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T15:05:14", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "TCX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 150.0, "iv": 0.9637, "open_interest": 264.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0214, "vega": 0.0111, "theta": -0.0054, "rho": -0.0039, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:33:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TCX270219C00010000", "bid": 3.9, "bid_size": 94.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.808, "open_interest": 206.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0446, "vega": 0.0185, "theta": -0.0068, "rho": 0.0183, "theo": 4.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T15:26:52", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TCX270219P00010000", "bid": 0.4, "bid_size": 117.0, "ask": 0.85, "ask_size": 113.0, "iv": 0.779, "open_interest": 190.0, "volume": 8.0, "delta": -0.1776, "gamma": 0.0448, "vega": 0.0185, "theta": -0.0073, "rho": -0.0079, "theo": 0.6885, "change": -0.16, "open": 0.8, "high": 0.8, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:18:36", "percent_change": -20.0, "prev_day_close": 0.700000017881394}, {"option": "TCX270219C00012500", "bid": 1.55, "bid_size": 241.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.618, "open_interest": 78.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0713, "vega": 0.026, "theta": -0.0088, "rho": 0.0177, "theo": 2.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T14:33:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TCX270219P00012500", "bid": 1.05, "bid_size": 115.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.7715, "open_interest": 13.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.072, "vega": 0.0261, "theta": -0.009, "rho": -0.0147, "theo": 1.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T14:06:40", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TCX270219C00015000", "bid": 1.0, "bid_size": 104.0, "ask": 2.3, "ask_size": 106.0, "iv": 0.7748, "open_interest": 220.0, "volume": 0.0, "delta": 0.467, "gamma": 0.078, "vega": 0.0282, "theta": -0.0096, "rho": 0.0136, "theo": 1.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:38:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TCX270219P00015000", "bid": 2.1, "bid_size": 70.0, "ask": 3.5, "ask_size": 99.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0795, "vega": 0.0282, "theta": -0.0096, "rho": -0.0223, "theo": 2.8894, "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": 2.79999995231628}, {"option": "TCX270219C00017500", "bid": 0.3, "bid_size": 114.0, "ask": 1.8, "ask_size": 91.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0675, "vega": 0.0256, "theta": -0.0092, "rho": 0.0098, "theo": 0.9233, "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": 1.04999998211861}, {"option": "TCX270219P00017500", "bid": 4.0, "bid_size": 62.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0696, "vega": 0.0253, "theta": -0.0089, "rho": -0.0274, "theo": 4.836, "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": "TCX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 90.0, "iv": 0.8511, "open_interest": 1.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0544, "vega": 0.0219, "theta": -0.0083, "rho": 0.0072, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T13:09:17", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TCX270219P00020000", "bid": 6.2, "bid_size": 94.0, "ask": 7.7, "ask_size": 69.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.057, "vega": 0.0213, "theta": -0.0078, "rho": -0.0302, "theo": 7.0368, "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": 6.94999980926514}, {"option": "TCX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 106.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0435, "vega": 0.0185, "theta": -0.0074, "rho": 0.0054, "theo": 0.4642, "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": "TCX270219P00022500", "bid": 8.6, "bid_size": 78.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0466, "vega": 0.0175, "theta": -0.0066, "rho": -0.0304, "theo": 9.359, "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": 9.25}, {"option": "TCX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 260.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0352, "vega": 0.0157, "theta": -0.0066, "rho": 0.0042, "theo": 0.3546, "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": 0.699999988079071}, {"option": "TCX270219P00025000", "bid": 11.0, "bid_size": 60.0, "ask": 12.5, "ask_size": 51.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0387, "vega": 0.0143, "theta": -0.0055, "rho": -0.0298, "theo": 11.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T11:01:56", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TCX270521C00002500", "bid": 10.0, "bid_size": 49.0, "ask": 12.3, "ask_size": 8.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.004, "vega": 0.0032, "theta": -0.0008, "rho": 0.0044, "theo": 11.03, "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": 11.1999998092651}, {"option": "TCX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 114.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0029, "vega": 0.0042, "theta": -0.0016, "rho": -0.0018, "theo": 0.1341, "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": "TCX270521C00005000", "bid": 7.7, "bid_size": 86.0, "ask": 9.9, "ask_size": 27.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0107, "vega": 0.0091, "theta": -0.002, "rho": 0.012, "theo": 8.6854, "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": 8.59999990463257}, {"option": "TCX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 162.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0094, "vega": 0.0097, "theta": -0.0027, "rho": -0.0046, "theo": 0.2895, "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": "TCX270521C00007500", "bid": 5.5, "bid_size": 89.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0225, "vega": 0.0174, "theta": -0.0034, "rho": 0.02, "theo": 6.4809, "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": 6.45000004768372}, {"option": "TCX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 138.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0212, "vega": 0.0176, "theta": -0.0039, "rho": -0.0096, "theo": 0.565, "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": 0.725000023841858}, {"option": "TCX270521C00010000", "bid": 3.5, "bid_size": 71.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0392, "vega": 0.0273, "theta": -0.0049, "rho": 0.0254, "theo": 4.5399, "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": "TCX270521P00010000", "bid": 0.05, "bid_size": 561.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0383, "vega": 0.0273, "theta": -0.0052, "rho": -0.0179, "theo": 1.0904, "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": 1.00000002421439}, {"option": "TCX270521C00012500", "bid": 2.1, "bid_size": 139.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.704, "open_interest": 1.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.054, "vega": 0.0354, "theta": -0.006, "rho": 0.0258, "theo": 3.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:18:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TCX270521P00012500", "bid": 1.2, "bid_size": 122.0, "ask": 2.95, "ask_size": 146.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0539, "vega": 0.0354, "theta": -0.0061, "rho": -0.0296, "theo": 2.0497, "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": 2.07500004768372}, {"option": "TCX270521C00015000", "bid": 1.15, "bid_size": 174.0, "ask": 3.2, "ask_size": 151.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0588, "vega": 0.0384, "theta": -0.0066, "rho": 0.0227, "theo": 2.0556, "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": 2.17500001192093}, {"option": "TCX270521P00015000", "bid": 2.75, "bid_size": 66.0, "ask": 4.3, "ask_size": 89.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0598, "vega": 0.0384, "theta": -0.0065, "rho": -0.0416, "theo": 3.5223, "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": 3.52500009536743}, {"option": "TCX270521C00017500", "bid": 0.45, "bid_size": 273.0, "ask": 2.6, "ask_size": 127.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0554, "vega": 0.0372, "theta": -0.0066, "rho": 0.0187, "theo": 1.4598, "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": 1.52499994635582}, {"option": "TCX270521P00017500", "bid": 4.6, "bid_size": 49.0, "ask": 6.2, "ask_size": 97.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0573, "vega": 0.0371, "theta": -0.0063, "rho": -0.051, "theo": 5.3886, "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": 5.39999985694885}, {"option": "TCX270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.732, "open_interest": 4.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0492, "vega": 0.0343, "theta": -0.0063, "rho": 0.0152, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T09:55:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TCX270521P00020000", "bid": 6.7, "bid_size": 53.0, "ask": 8.2, "ask_size": 68.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0519, "vega": 0.0338, "theta": -0.0059, "rho": -0.0575, "theo": 7.49, "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": "TCX", "security_type": "stock", "exchange_id": 2, "current_price": 13.52, "price_change": 0.83, "price_change_percent": 6.1391, "bid": 11.0, "ask": 20.14, "bid_size": 100, "ask_size": 100, "open": 12.91, "high": 13.69, "low": 12.44, "close": 13.52, "prev_day_close": 13.52, "volume": 77009, "iv30": 72.622, "iv30_change": -0.39, "iv30_change_percent": -0.5342, "seqno": 10414846018, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "TCX"}