{"timestamp": "2026-11-04 11:01:43", "data": {"options": [{"option": "TD261120C00065000", "bid": 58.9, "bid_size": 8.0, "ask": 61.9, "ask_size": 10.0, "iv": 1.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0337, "theo": 59.9032, "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": 60.3000011444092}, {"option": "TD261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0038, "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": 0.0500000007450581}, {"option": "TD261120C00070000", "bid": 53.9, "bid_size": 9.0, "ask": 56.8, "ask_size": 9.0, "iv": 1.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0363, "theo": 54.9163, "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": 55.4000015258789}, {"option": "TD261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0052, "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": 0.0500000007450581}, {"option": "TD261120C00075000", "bid": 48.6, "bid_size": 5.0, "ask": 51.7, "ask_size": 5.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0388, "theo": 49.9301, "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": 50.1499996185303}, {"option": "TD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 1.5778, "open_interest": 197.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0022, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T13:46:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TD261120C00080000", "bid": 43.6, "bid_size": 10.0, "ask": 46.7, "ask_size": 9.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": 0.0414, "theo": 44.945, "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": 45.1499996185303}, {"option": "TD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9446, "open_interest": 375.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0016, "theta": -0.003, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T13:19:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TD261120C00085000", "bid": 38.8, "bid_size": 11.0, "ask": 41.7, "ask_size": 4.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": 0.0439, "theo": 39.9616, "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": 40.25}, {"option": "TD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6989, "open_interest": 10.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0041, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:42:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TD261120C00090000", "bid": 33.7, "bid_size": 9.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0017, "rho": 0.0464, "theo": 34.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "TD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.604, "open_interest": 61.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0057, "rho": -0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:52:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TD261120C00095000", "bid": 29.1, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0047, "rho": 0.0488, "theo": 30.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "TD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.5134, "open_interest": 161.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0081, "rho": -0.0005, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:26:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TD261120C00100000", "bid": 24.0, "bid_size": 10.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0026, "vega": 0.0094, "theta": -0.0089, "rho": 0.051, "theo": 25.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.7177, "open_interest": 10.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0026, "vega": 0.0094, "theta": -0.0118, "rho": -0.0008, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T12:45:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD261120C00105000", "bid": 17.9, "bid_size": 17.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.2972, "open_interest": 4.0, "volume": 0.0, "delta": 0.976, "gamma": 0.005, "vega": 0.0157, "theta": -0.0153, "rho": 0.0529, "theo": 20.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-09-22T11:13:59", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "TD261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.5918, "open_interest": 211.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.005, "vega": 0.0157, "theta": -0.0177, "rho": -0.0015, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:29:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD261120C00110000", "bid": 14.1, "bid_size": 11.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3968, "open_interest": 191.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.01, "vega": 0.027, "theta": -0.0251, "rho": 0.054, "theo": 15.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T11:06:53", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TD261120P00110000", "bid": 0.05, "bid_size": 10.0, "ask": 1.3, "ask_size": 59.0, "iv": 0.4892, "open_interest": 528.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0101, "vega": 0.0271, "theta": -0.027, "rho": -0.0028, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:01:21", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TD261120C00115000", "bid": 8.7, "bid_size": 80.0, "ask": 11.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 1423.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0209, "vega": 0.0476, "theta": -0.0402, "rho": 0.0532, "theo": 10.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T13:13:44", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TD261120P00115000", "bid": 0.25, "bid_size": 13.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.3034, "open_interest": 1724.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0211, "vega": 0.0477, "theta": -0.0417, "rho": -0.0059, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:09:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD261120C00120000", "bid": 5.6, "bid_size": 44.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.2468, "open_interest": 1006.0, "volume": 4.0, "delta": 0.7774, "gamma": 0.0428, "vega": 0.0809, "theta": -0.0604, "rho": 0.0474, "theo": 5.936, "change": -1.15, "open": 5.6, "high": 5.8, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T15:50:00", "percent_change": -17.037, "prev_day_close": 5.89999985694885}, {"option": "TD261120P00120000", "bid": 0.15, "bid_size": 212.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.22, "open_interest": 1437.0, "volume": 6.0, "delta": -0.2249, "gamma": 0.0433, "vega": 0.0812, "theta": -0.0617, "rho": -0.0127, "theo": 0.9154, "change": 0.155, "open": 0.85, "high": 0.88, "low": 0.73, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T13:35:18", "percent_change": 21.3793, "prev_day_close": 0.875}, {"option": "TD261120C00125000", "bid": 2.3, "bid_size": 43.0, "ask": 2.7, "ask_size": 121.0, "iv": 0.2308, "open_interest": 2173.0, "volume": 35.0, "delta": 0.5125, "gamma": 0.0658, "vega": 0.1074, "theta": -0.0716, "rho": 0.032, "theo": 2.43, "change": -0.55, "open": 2.6, "high": 2.7, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T15:06:07", "percent_change": -18.3333, "prev_day_close": 2.39999997615814}, {"option": "TD261120P00125000", "bid": 2.2, "bid_size": 23.0, "ask": 2.8, "ask_size": 84.0, "iv": 0.2315, "open_interest": 1232.0, "volume": 10.0, "delta": -0.4954, "gamma": 0.0672, "vega": 0.1072, "theta": -0.0732, "rho": -0.0254, "theo": 2.4224, "change": 0.42, "open": 2.5, "high": 2.52, "low": 2.5, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-03T14:43:45", "percent_change": 20.0, "prev_day_close": 2.44999992847443}, {"option": "TD261120C00130000", "bid": 0.5, "bid_size": 116.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.213, "open_interest": 2702.0, "volume": 36.0, "delta": 0.2196, "gamma": 0.0488, "vega": 0.0805, "theta": -0.0524, "rho": 0.0138, "theo": 0.7337, "change": -0.3, "open": 0.85, "high": 0.9, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:52:37", "percent_change": -31.5789, "prev_day_close": 0.675000011920929}, {"option": "TD261120P00130000", "bid": 4.9, "bid_size": 42.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.2587, "open_interest": 25.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0511, "vega": 0.0757, "theta": -0.0541, "rho": -0.0303, "theo": 5.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T12:21:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TD261120C00135000", "bid": 0.05, "bid_size": 62.0, "ask": 0.35, "ask_size": 103.0, "iv": 0.2383, "open_interest": 792.0, "volume": 2.0, "delta": 0.0814, "gamma": 0.0224, "vega": 0.0417, "theta": -0.0287, "rho": 0.0051, "theo": 0.2362, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:44:54", "percent_change": -25.0, "prev_day_close": 0.150000002235174}, {"option": "TD261120P00135000", "bid": 9.0, "bid_size": 78.0, "ask": 11.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0262, "vega": 0.031, "theta": -0.032, "rho": -0.02, "theo": 10.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-11-02T14:49:39", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TD261120C00140000", "bid": 0.05, "bid_size": 8.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3375, "open_interest": 101.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0098, "vega": 0.0207, "theta": -0.0153, "rho": 0.002, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T11:23:21", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TD261120P00140000", "bid": 13.5, "bid_size": 31.0, "ask": 16.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0071, "vega": 0.0038, "theta": -0.0173, "rho": -0.0029, "theo": 15.282, "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": 14.75}, {"option": "TD261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2903, "open_interest": 153.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0045, "vega": 0.0108, "theta": -0.0086, "rho": 0.0009, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:07:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TD261120P00145000", "bid": 18.7, "bid_size": 37.0, "ask": 21.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 20.28, "change": -0.61, "open": 18.84, "high": 18.84, "low": 18.84, "tick": "down", "last_trade_price": 18.84, "last_trade_time": "2026-11-03T09:55:19", "percent_change": -3.13625, "prev_day_close": 19.75}, {"option": "TD261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0023, "vega": 0.006, "theta": -0.0051, "rho": 0.0005, "theo": 0.0216, "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": "TD261120P00150000", "bid": 23.4, "bid_size": 33.0, "ask": 26.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 25.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TD261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0032, "rho": 0.0002, "theo": 0.0119, "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": "TD261120P00155000", "bid": 29.1, "bid_size": 39.0, "ask": 30.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 30.28, "change": -1.3, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-03T09:55:19", "percent_change": -4.3771, "prev_day_close": 29.9000005722046}, {"option": "TD261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.0022, "theta": -0.002, "rho": 0.0001, "theo": 0.007, "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": "TD261120P00160000", "bid": 33.4, "bid_size": 32.0, "ask": 36.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 35.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TD261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0014, "rho": 0.0001, "theo": 0.0043, "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": "TD261120P00165000", "bid": 38.4, "bid_size": 9.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 40.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "TD261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0028, "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": "TD261120P00170000", "bid": 43.4, "bid_size": 8.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 45.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TD261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 36.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "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": "TD261120P00175000", "bid": 48.4, "bid_size": 8.0, "ask": 51.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 50.28, "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": 49.8000011444092}, {"option": "TD261218C00065000", "bid": 58.0, "bid_size": 1.0, "ask": 62.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0827, "theo": 60.1798, "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": 60.0499992370606}, {"option": "TD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0026, "rho": -0.0004, "theo": 0.0239, "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": 0.0500000007450581}, {"option": "TD261218C00070000", "bid": 53.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0048, "theta": 0.0, "rho": 0.089, "theo": 55.2167, "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": 55.0999984741211}, {"option": "TD261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0032, "rho": -0.0006, "theo": 0.0317, "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": 0.0500000007450581}, {"option": "TD261218C00075000", "bid": 48.0, "bid_size": 2.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0066, "theta": 0.0, "rho": 0.0951, "theo": 50.2567, "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": 50.0999984741211}, {"option": "TD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0041, "rho": -0.0008, "theo": 0.0426, "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": "TD261218C00080000", "bid": 43.0, "bid_size": 2.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0091, "theta": 0.0, "rho": 0.1011, "theo": 45.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "TD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0052, "rho": -0.0012, "theo": 0.0583, "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": "TD261218C00085000", "bid": 38.1, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0013, "vega": 0.0126, "theta": 0.0, "rho": 0.107, "theo": 40.3532, "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": 40.2000007629394}, {"option": "TD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.5818, "open_interest": 6.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0013, "vega": 0.0127, "theta": -0.0066, "rho": -0.0017, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:37:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TD261218C00090000", "bid": 33.0, "bid_size": 2.0, "ask": 37.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.002, "vega": 0.0178, "theta": -0.0024, "rho": 0.1125, "theo": 35.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5837, "open_interest": 13.0, "volume": 0.0, "delta": -0.016, "gamma": 0.002, "vega": 0.0179, "theta": -0.0086, "rho": -0.0025, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T11:13:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD261218C00095000", "bid": 28.2, "bid_size": 6.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0031, "vega": 0.0254, "theta": -0.0059, "rho": 0.1175, "theo": 30.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4071, "open_interest": 15.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0031, "vega": 0.0255, "theta": -0.0112, "rho": -0.0038, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:55:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TD261218C00100000", "bid": 23.8, "bid_size": 8.0, "ask": 27.4, "ask_size": 9.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.005, "vega": 0.0367, "theta": -0.0102, "rho": 0.1217, "theo": 25.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "TD261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.4061, "open_interest": 7.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.005, "vega": 0.037, "theta": -0.0147, "rho": -0.0058, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:23:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD261218C00105000", "bid": 19.5, "bid_size": 8.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.3759, "open_interest": 161.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.008, "vega": 0.0534, "theta": -0.0158, "rho": 0.1243, "theo": 20.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-24T12:32:27", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TD261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.3003, "open_interest": 33.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0081, "vega": 0.0539, "theta": -0.0195, "rho": -0.0093, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:12:29", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TD261218C00110000", "bid": 14.8, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0131, "vega": 0.078, "theta": -0.0228, "rho": 0.124, "theo": 16.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-10-12T13:34:23", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TD261218P00110000", "bid": 0.4, "bid_size": 46.0, "ask": 0.85, "ask_size": 114.0, "iv": 0.3, "open_interest": 255.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0133, "vega": 0.0785, "theta": -0.0258, "rho": -0.0152, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:36:47", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "TD261218C00115000", "bid": 10.7, "bid_size": 60.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.2845, "open_interest": 67.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0211, "vega": 0.1117, "theta": -0.0312, "rho": 0.1188, "theo": 11.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-26T09:48:38", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TD261218P00115000", "bid": 0.4, "bid_size": 104.0, "ask": 1.3, "ask_size": 52.0, "iv": 0.2463, "open_interest": 86.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0214, "vega": 0.1121, "theta": -0.0336, "rho": -0.0252, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TD261218C00120000", "bid": 7.1, "bid_size": 87.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.2396, "open_interest": 497.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0316, "vega": 0.1501, "theta": -0.0395, "rho": 0.1049, "theo": 7.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-02T12:53:13", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TD261218P00120000", "bid": 2.0, "bid_size": 41.0, "ask": 3.5, "ask_size": 230.0, "iv": 0.2914, "open_interest": 607.0, "volume": 3.0, "delta": -0.2928, "gamma": 0.0323, "vega": 0.1509, "theta": -0.0414, "rho": -0.0415, "theo": 2.0458, "change": 0.1, "open": 2.0, "high": 2.0, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:31:16", "percent_change": 5.40541, "prev_day_close": 2.10000002384186}, {"option": "TD261218C00125000", "bid": 4.0, "bid_size": 53.0, "ask": 4.5, "ask_size": 89.0, "iv": 0.229, "open_interest": 1260.0, "volume": 4.0, "delta": 0.5363, "gamma": 0.0396, "vega": 0.1742, "theta": -0.0435, "rho": 0.0807, "theo": 4.2351, "change": -0.5, "open": 4.25, "high": 4.3, "low": 4.25, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T13:15:35", "percent_change": -10.4167, "prev_day_close": 4.25}, {"option": "TD261218P00125000", "bid": 3.8, "bid_size": 49.0, "ask": 4.1, "ask_size": 75.0, "iv": 0.2364, "open_interest": 919.0, "volume": 8.0, "delta": -0.4753, "gamma": 0.0411, "vega": 0.1737, "theta": -0.0452, "rho": -0.0618, "theo": 3.8068, "change": 0.4, "open": 3.7, "high": 4.0, "low": 3.7, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:02:38", "percent_change": 11.4286, "prev_day_close": 3.94999992847443}, {"option": "TD261218C00130000", "bid": 2.0, "bid_size": 73.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.2213, "open_interest": 1156.0, "volume": 11.0, "delta": 0.3427, "gamma": 0.0374, "vega": 0.1615, "theta": -0.0396, "rho": 0.0521, "theo": 2.1352, "change": -0.125, "open": 2.35, "high": 2.35, "low": 2.3, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T11:29:31", "percent_change": -5.0505, "prev_day_close": 2.10000002384186}, {"option": "TD261218P00130000", "bid": 4.9, "bid_size": 79.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.2098, "open_interest": 396.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0398, "vega": 0.1549, "theta": -0.0415, "rho": -0.0744, "theo": 6.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-11-02T15:26:12", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TD261218C00135000", "bid": 0.15, "bid_size": 151.0, "ask": 1.6, "ask_size": 214.0, "iv": 0.2157, "open_interest": 885.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0273, "vega": 0.1229, "theta": -0.0308, "rho": 0.03, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:40:29", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TD261218P00135000", "bid": 9.5, "bid_size": 32.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0303, "vega": 0.1082, "theta": -0.0324, "rho": -0.0687, "theo": 10.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-23T12:52:16", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TD261218C00140000", "bid": 0.15, "bid_size": 130.0, "ask": 0.65, "ask_size": 92.0, "iv": 0.2258, "open_interest": 37.0, "volume": 9.0, "delta": 0.1104, "gamma": 0.0175, "vega": 0.0845, "theta": -0.022, "rho": 0.0168, "theo": 0.5395, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:45:04", "percent_change": -42.8571, "prev_day_close": 0.375}, {"option": "TD261218P00140000", "bid": 13.3, "bid_size": 52.0, "ask": 16.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0213, "vega": 0.058, "theta": -0.0252, "rho": -0.0424, "theo": 15.3824, "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": 14.75}, {"option": "TD261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0109, "vega": 0.0564, "theta": -0.0154, "rho": 0.0097, "theo": 0.2969, "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": "TD261218P00145000", "bid": 18.3, "bid_size": 6.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0136, "vega": 0.0156, "theta": -0.013, "rho": 0.0, "theo": 20.27, "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": 20.3499994277954}, {"option": "TD261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0068, "vega": 0.0378, "theta": -0.0109, "rho": 0.0058, "theo": 0.1738, "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": "TD261218P00150000", "bid": 23.3, "bid_size": 1.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 25.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "TD261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0043, "vega": 0.0257, "theta": -0.0078, "rho": 0.0036, "theo": 0.1073, "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": "TD261218P00155000", "bid": 28.4, "bid_size": 1.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 30.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "TD261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0028, "vega": 0.0179, "theta": -0.0056, "rho": 0.0023, "theo": 0.0691, "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": "TD261218P00160000", "bid": 33.3, "bid_size": 1.0, "ask": 37.4, "ask_size": 2.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 35.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TD261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0019, "vega": 0.0126, "theta": -0.0042, "rho": 0.0015, "theo": 0.0461, "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": "TD261218P00165000", "bid": 39.0, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 40.27, "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": 40.0499992370606}, {"option": "TD261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0013, "vega": 0.0091, "theta": -0.0031, "rho": 0.0011, "theo": 0.0317, "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": "TD261218P00170000", "bid": 43.3, "bid_size": 1.0, "ask": 47.4, "ask_size": 2.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 45.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "TD261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0024, "rho": 0.0007, "theo": 0.0224, "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": "TD261218P00175000", "bid": 48.3, "bid_size": 1.0, "ask": 52.4, "ask_size": 2.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 50.27, "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": 50.3500003814697}, {"option": "TD270115C00027500", "bid": 95.3, "bid_size": 1.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0485, "theo": 97.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.45, "last_trade_time": "2025-11-24T13:43:56", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "TD270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0812, "open_interest": 273.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-15T11:31:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00030000", "bid": 92.7, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0529, "theo": 95.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2025-01-29T14:28:49", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "TD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9645, "open_interest": 46.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-01-21T09:34:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00032500", "bid": 90.9, "bid_size": 1.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0573, "theo": 92.7574, "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": 92.7999992370606}, {"option": "TD270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.3935, "open_interest": 44.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-01-12T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TD270115C00035000", "bid": 87.9, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0617, "theo": 90.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2024-11-11T10:26:34", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "TD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7609, "open_interest": 101.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-01-27T11:54:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00037500", "bid": 85.3, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0661, "theo": 87.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2025-10-09T09:47:21", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TD270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6709, "open_interest": 21.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0015, "theta": -0.0009, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T11:07:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00040000", "bid": 83.5, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0705, "theo": 85.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-10-08T15:53:48", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "TD270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5873, "open_interest": 257.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T13:44:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00042500", "bid": 80.3, "bid_size": 2.0, "ask": 84.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0749, "theo": 82.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2025-05-30T11:17:42", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "TD270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5092, "open_interest": 62.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0011, "rho": -0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2025-08-06T10:58:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00045000", "bid": 77.8, "bid_size": 2.0, "ask": 82.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0792, "theo": 80.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-10-08T12:29:35", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "TD270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4359, "open_interest": 36.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0012, "rho": -0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2025-05-22T11:12:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00047500", "bid": 75.4, "bid_size": 1.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0836, "theo": 77.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-10-08T12:29:35", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "TD270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.856, "open_interest": 21.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0014, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2025-08-06T10:58:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TD270115C00050000", "bid": 74.3, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 1.0684, "open_interest": 109.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.088, "theo": 75.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-10-08T12:29:35", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "TD270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8132, "open_interest": 6093.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0015, "rho": -0.0005, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TD270115C00052500", "bid": 70.7, "bid_size": 9.0, "ask": 74.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0924, "theo": 72.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.51, "last_trade_time": "2026-05-26T10:55:30", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "TD270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7725, "open_interest": 1091.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0017, "rho": -0.0005, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T11:01:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TD270115C00055000", "bid": 68.0, "bid_size": 1.0, "ask": 71.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0967, "theo": 70.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.76, "last_trade_time": "2026-10-23T13:58:11", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "TD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7337, "open_interest": 2149.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0018, "rho": -0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TD270115C00057500", "bid": 65.4, "bid_size": 2.0, "ask": 69.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.1011, "theo": 67.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-08-27T13:43:21", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "TD270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.757, "open_interest": 71.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0021, "rho": -0.0007, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-10-28T10:47:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TD270115C00060000", "bid": 64.4, "bid_size": 1.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.8825, "open_interest": 246.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.1054, "theo": 65.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-10-21T10:07:07", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "TD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6611, "open_interest": 3620.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0023, "rho": -0.0009, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T11:02:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TD270115C00062500", "bid": 60.5, "bid_size": 9.0, "ask": 64.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": 0.1098, "theo": 63.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-21T15:20:53", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "TD270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.019, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0026, "rho": -0.001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-08T12:45:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TD270115C00065000", "bid": 58.1, "bid_size": 1.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.006, "theta": 0.0, "rho": 0.114, "theo": 60.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-20T14:09:20", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "TD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 0.6468, "open_interest": 202.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0029, "rho": -0.0012, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:30:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TD270115C00067500", "bid": 55.5, "bid_size": 9.0, "ask": 59.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0066, "theta": 0.0, "rho": 0.1183, "theo": 58.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.84, "last_trade_time": "2026-06-29T10:28:46", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "TD270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.748, "open_interest": 28.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0032, "rho": -0.0014, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-03-06T15:50:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00070000", "bid": 53.0, "bid_size": 8.0, "ask": 57.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 915.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0074, "theta": 0.0, "rho": 0.1226, "theo": 55.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-26T15:10:03", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "TD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.6132, "open_interest": 344.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0036, "rho": -0.0017, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-07T10:24:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TD270115C00072500", "bid": 51.9, "bid_size": 1.0, "ask": 54.8, "ask_size": 1.0, "iv": 0.6596, "open_interest": 196.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0097, "theta": 0.0, "rho": 0.1268, "theo": 53.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-06-04T13:49:44", "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "TD270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.7011, "open_interest": 151.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0118, "theta": -0.004, "rho": -0.002, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-05-22T09:57:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00075000", "bid": 48.7, "bid_size": 1.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 456.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0109, "theta": 0.0, "rho": 0.131, "theo": 50.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.94, "last_trade_time": "2026-07-07T10:24:06", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "TD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.6351, "open_interest": 78.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0045, "rho": -0.0023, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-06-11T13:50:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00077500", "bid": 46.3, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0009, "vega": 0.0121, "theta": 0.0, "rho": 0.1352, "theo": 48.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.44, "last_trade_time": "2026-10-29T13:44:43", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "TD270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 67.0, "iv": 0.6268, "open_interest": 578.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.001, "vega": 0.016, "theta": -0.005, "rho": -0.0028, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-24T11:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00080000", "bid": 43.2, "bid_size": 2.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 565.0, "volume": 0.0, "delta": 0.992, "gamma": 0.001, "vega": 0.0158, "theta": 0.0, "rho": 0.1391, "theo": 45.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-10-09T12:12:30", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "TD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.5655, "open_interest": 525.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0013, "vega": 0.0186, "theta": -0.0057, "rho": -0.0033, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T15:05:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00082500", "bid": 40.8, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0013, "vega": 0.0176, "theta": -0.0008, "rho": 0.1432, "theo": 43.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.07, "last_trade_time": "2026-06-30T13:59:57", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "TD270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.6655, "open_interest": 45.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0015, "vega": 0.0219, "theta": -0.0064, "rho": -0.004, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T14:45:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TD270115C00085000", "bid": 38.2, "bid_size": 2.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0016, "vega": 0.0209, "theta": -0.0018, "rho": 0.1471, "theo": 40.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-10-07T15:35:42", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "TD270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.5437, "open_interest": 6.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0019, "vega": 0.0255, "theta": -0.0072, "rho": -0.0047, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-07-09T13:10:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00087500", "bid": 35.8, "bid_size": 8.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.984, "gamma": 0.002, "vega": 0.0254, "theta": -0.0029, "rho": 0.1507, "theo": 38.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-24T10:35:19", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TD270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.4792, "open_interest": 4.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0023, "vega": 0.0299, "theta": -0.0081, "rho": -0.0057, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:58:44", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "TD270115C00090000", "bid": 34.2, "bid_size": 8.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.356, "open_interest": 429.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0024, "vega": 0.0284, "theta": -0.0041, "rho": 0.1544, "theo": 35.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.82, "last_trade_time": "2026-09-18T15:45:25", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "TD270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.4186, "open_interest": 32.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0028, "vega": 0.0351, "theta": -0.0092, "rho": -0.0069, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:09:28", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TD270115C00092500", "bid": 32.2, "bid_size": 25.0, "ask": 34.9, "ask_size": 59.0, "iv": 0.4089, "open_interest": 17.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.003, "vega": 0.0362, "theta": -0.0055, "rho": 0.1577, "theo": 33.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-04-09T12:00:55", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TD270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.4262, "open_interest": 32.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0034, "vega": 0.0411, "theta": -0.0103, "rho": -0.0084, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:57:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270115C00095000", "bid": 29.8, "bid_size": 36.0, "ask": 31.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 1044.0, "volume": 2.0, "delta": 0.9689, "gamma": 0.0037, "vega": 0.0406, "theta": -0.0071, "rho": 0.1609, "theo": 31.0253, "change": -0.95, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-03T09:38:11", "percent_change": -2.99213, "prev_day_close": 30.9500007629394}, {"option": "TD270115P00095000", "bid": 0.15, "bid_size": 51.0, "ask": 1.95, "ask_size": 134.0, "iv": 0.4775, "open_interest": 114.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0042, "vega": 0.0485, "theta": -0.0117, "rho": -0.0102, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:52:25", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "TD270115C00097500", "bid": 27.0, "bid_size": 25.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.3285, "open_interest": 60.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0046, "vega": 0.0509, "theta": -0.0088, "rho": 0.1635, "theo": 28.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-10-05T10:48:01", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TD270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 109.0, "iv": 0.3562, "open_interest": 229.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0051, "vega": 0.0567, "theta": -0.0132, "rho": -0.0124, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T10:55:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "TD270115C00100000", "bid": 24.2, "bid_size": 8.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.282, "open_interest": 478.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0057, "vega": 0.0572, "theta": -0.0107, "rho": 0.166, "theo": 26.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-10-29T12:32:19", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TD270115P00100000", "bid": 0.15, "bid_size": 112.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.3388, "open_interest": 1800.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0063, "vega": 0.0668, "theta": -0.0149, "rho": -0.0152, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:55:17", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "TD270115C00105000", "bid": 19.6, "bid_size": 8.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.2734, "open_interest": 346.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0087, "vega": 0.0804, "theta": -0.0152, "rho": 0.1689, "theo": 21.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-05T09:56:41", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TD270115P00105000", "bid": 0.25, "bid_size": 99.0, "ask": 1.15, "ask_size": 166.0, "iv": 0.3042, "open_interest": 337.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0095, "vega": 0.0915, "theta": -0.0189, "rho": -0.023, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:17:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TD270115C00110000", "bid": 15.7, "bid_size": 13.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.2688, "open_interest": 291.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0133, "vega": 0.116, "theta": -0.0205, "rho": 0.1672, "theo": 16.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-21T11:36:07", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "TD270115P00110000", "bid": 0.5, "bid_size": 193.0, "ask": 1.35, "ask_size": 45.0, "iv": 0.2634, "open_interest": 846.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0141, "vega": 0.1241, "theta": -0.0236, "rho": -0.0355, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T13:12:59", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TD270115C00115000", "bid": 11.1, "bid_size": 9.0, "ask": 14.1, "ask_size": 83.0, "iv": 0.2655, "open_interest": 1813.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0196, "vega": 0.1508, "theta": -0.0263, "rho": 0.1606, "theo": 12.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T12:39:48", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TD270115P00115000", "bid": 1.0, "bid_size": 76.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.2447, "open_interest": 813.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0203, "vega": 0.1623, "theta": -0.0284, "rho": -0.0544, "theo": 1.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T15:51:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TD270115C00120000", "bid": 6.8, "bid_size": 40.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.2, "open_interest": 722.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.027, "vega": 0.1926, "theta": -0.0314, "rho": 0.1441, "theo": 8.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-10-30T09:38:24", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TD270115P00120000", "bid": 2.25, "bid_size": 98.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.2342, "open_interest": 540.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0273, "vega": 0.2, "theta": -0.0323, "rho": -0.0829, "theo": 2.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T11:17:12", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TD270115C00125000", "bid": 3.6, "bid_size": 159.0, "ask": 6.5, "ask_size": 220.0, "iv": 0.2098, "open_interest": 1746.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0328, "vega": 0.2182, "theta": -0.0336, "rho": 0.1178, "theo": 5.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T13:01:47", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TD270115P00125000", "bid": 3.6, "bid_size": 62.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.2077, "open_interest": 207.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0325, "vega": 0.221, "theta": -0.0333, "rho": -0.1206, "theo": 4.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-10-27T15:34:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TD270115C00130000", "bid": 1.75, "bid_size": 207.0, "ask": 3.9, "ask_size": 194.0, "iv": 0.2055, "open_interest": 750.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0332, "vega": 0.2124, "theta": -0.0311, "rho": 0.0854, "theo": 2.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:03:36", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TD270115P00130000", "bid": 6.6, "bid_size": 69.0, "ask": 9.2, "ask_size": 89.0, "iv": 0.232, "open_interest": 168.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0327, "vega": 0.2094, "theta": -0.03, "rho": -0.158, "theo": 7.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:01:58", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TD270115C00135000", "bid": 1.25, "bid_size": 162.0, "ask": 1.8, "ask_size": 192.0, "iv": 0.2085, "open_interest": 586.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0272, "vega": 0.1724, "theta": -0.0247, "rho": 0.0533, "theo": 1.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T13:29:00", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TD270115P00135000", "bid": 10.1, "bid_size": 85.0, "ask": 12.1, "ask_size": 83.0, "iv": 0.2087, "open_interest": 109.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.029, "vega": 0.1624, "theta": -0.0252, "rho": -0.1604, "theo": 11.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-10-30T13:29:00", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "TD270115C00140000", "bid": 0.05, "bid_size": 190.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.1816, "open_interest": 629.0, "volume": 1.0, "delta": 0.1383, "gamma": 0.0191, "vega": 0.1242, "theta": -0.0176, "rho": 0.0314, "theo": 0.7653, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:09:33", "percent_change": -18.75, "prev_day_close": 0.75}, {"option": "TD270115P00140000", "bid": 13.6, "bid_size": 6.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.026, "vega": 0.0929, "theta": -0.0217, "rho": -0.104, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-30T12:15:46", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "TD270115C00145000", "bid": 0.1, "bid_size": 151.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.2009, "open_interest": 123.0, "volume": 15.0, "delta": 0.0774, "gamma": 0.0121, "vega": 0.0825, "theta": -0.0118, "rho": 0.0177, "theo": 0.3894, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:15:02", "percent_change": -25.0, "prev_day_close": 0.375}, {"option": "TD270115P00145000", "bid": 18.3, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0097, "vega": 0.0034, "theta": -0.0168, "rho": 0.0, "theo": 20.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-10-07T14:53:41", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TD270115C00150000", "bid": 0.1, "bid_size": 53.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.218, "open_interest": 68.0, "volume": 4.0, "delta": 0.0438, "gamma": 0.0074, "vega": 0.0542, "theta": -0.0078, "rho": 0.0101, "theo": 0.2067, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:45:08", "percent_change": -55.5556, "prev_day_close": 0.175000000745058}, {"option": "TD270115P00150000", "bid": 23.2, "bid_size": 6.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 25.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "TD270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.256, "open_interest": 6.0, "volume": 1.0, "delta": 0.0254, "gamma": 0.0046, "vega": 0.0347, "theta": -0.0051, "rho": 0.0059, "theo": 0.115, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:59:11", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "TD270115P00155000", "bid": 28.3, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 30.275, "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": 29.7999992370606}, {"option": "TD270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 106.0, "iv": 0.2806, "open_interest": 49.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0028, "vega": 0.0227, "theta": -0.0034, "rho": 0.0036, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T15:50:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TD270115P00160000", "bid": 33.3, "bid_size": 6.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 35.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TD270416C00070000", "bid": 53.8, "bid_size": 1.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.0252, "theta": 0.0, "rho": 0.2845, "theo": 55.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.31, "last_trade_time": "2026-10-29T11:22:05", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "TD270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.0282, "theta": -0.0033, "rho": -0.0076, "theo": 0.1633, "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": "TD270416C00075000", "bid": 48.9, "bid_size": 5.0, "ask": 52.4, "ask_size": 5.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0012, "vega": 0.0337, "theta": 0.0, "rho": 0.3033, "theo": 50.6893, "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": 50.8000011444092}, {"option": "TD270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4271, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0014, "vega": 0.038, "theta": -0.0042, "rho": -0.0107, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:46:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270416C00080000", "bid": 44.1, "bid_size": 5.0, "ask": 47.6, "ask_size": 5.0, "iv": 0.365, "open_interest": 15.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0018, "vega": 0.0434, "theta": 0.0, "rho": 0.32, "theo": 45.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-02T11:56:37", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "TD270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.3603, "open_interest": 10.0, "volume": 1.0, "delta": -0.0257, "gamma": 0.002, "vega": 0.051, "theta": -0.0054, "rho": -0.0151, "theo": 0.3149, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:15:58", "percent_change": -46.6667, "prev_day_close": 0.274999998509884}, {"option": "TD270416C00085000", "bid": 39.2, "bid_size": 13.0, "ask": 42.8, "ask_size": 40.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0025, "vega": 0.0601, "theta": 0.0, "rho": 0.335, "theo": 41.0761, "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": 41.1499996185303}, {"option": "TD270416P00085000", "bid": 0.05, "bid_size": 70.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.3446, "open_interest": 6.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0028, "vega": 0.0676, "theta": -0.0068, "rho": -0.0214, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T11:33:41", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TD270416C00090000", "bid": 34.9, "bid_size": 17.0, "ask": 38.1, "ask_size": 48.0, "iv": 0.3468, "open_interest": 36.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0036, "vega": 0.0816, "theta": 0.0, "rho": 0.3477, "theo": 36.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-09-01T10:47:23", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "TD270416P00090000", "bid": 0.05, "bid_size": 35.0, "ask": 1.2, "ask_size": 97.0, "iv": 0.3274, "open_interest": 15.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0039, "vega": 0.0892, "theta": -0.0084, "rho": -0.0302, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T13:05:28", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TD270416C00095000", "bid": 30.2, "bid_size": 16.0, "ask": 33.2, "ask_size": 40.0, "iv": 0.3118, "open_interest": 3.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0051, "vega": 0.1084, "theta": -0.0025, "rho": 0.357, "theo": 31.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-21T15:48:39", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "TD270416P00095000", "bid": 0.6, "bid_size": 96.0, "ask": 1.15, "ask_size": 85.0, "iv": 0.3077, "open_interest": 46.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0054, "vega": 0.1166, "theta": -0.0105, "rho": -0.0428, "theo": 0.8841, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T14:36:05", "percent_change": -8.10811, "prev_day_close": 0.875}, {"option": "TD270416C00100000", "bid": 25.8, "bid_size": 17.0, "ask": 28.2, "ask_size": 42.0, "iv": 0.2836, "open_interest": 1.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.007, "vega": 0.141, "theta": -0.006, "rho": 0.3618, "theo": 27.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-24T14:20:09", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TD270416P00100000", "bid": 1.0, "bid_size": 82.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.2872, "open_interest": 85.0, "volume": 6.0, "delta": -0.1028, "gamma": 0.0074, "vega": 0.1501, "theta": -0.0128, "rho": -0.0602, "theo": 1.2601, "change": 0.05, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T12:00:23", "percent_change": 4.16667, "prev_day_close": 1.30000001192093}, {"option": "TD270416C00105000", "bid": 21.6, "bid_size": 70.0, "ask": 23.9, "ask_size": 52.0, "iv": 0.2782, "open_interest": 7.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0095, "vega": 0.1788, "theta": -0.0097, "rho": 0.3606, "theo": 22.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-07T14:57:55", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TD270416P00105000", "bid": 1.5, "bid_size": 82.0, "ask": 2.05, "ask_size": 55.0, "iv": 0.2742, "open_interest": 12.0, "volume": 1.0, "delta": -0.1437, "gamma": 0.0099, "vega": 0.1893, "theta": -0.0153, "rho": -0.0841, "theo": 1.8008, "change": 0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T11:04:08", "percent_change": 1.44928, "prev_day_close": 1.875}, {"option": "TD270416C00110000", "bid": 16.3, "bid_size": 84.0, "ask": 19.6, "ask_size": 57.0, "iv": 0.2343, "open_interest": 23.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0125, "vega": 0.2198, "theta": -0.0134, "rho": 0.3521, "theo": 18.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-16T15:21:31", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TD270416P00110000", "bid": 1.85, "bid_size": 93.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.2515, "open_interest": 17.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0129, "vega": 0.2324, "theta": -0.0178, "rho": -0.1156, "theo": 2.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T14:32:05", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TD270416C00115000", "bid": 13.1, "bid_size": 78.0, "ask": 15.8, "ask_size": 67.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0157, "vega": 0.2649, "theta": -0.0169, "rho": 0.3352, "theo": 14.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-08T11:26:42", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TD270416P00115000", "bid": 2.7, "bid_size": 176.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.239, "open_interest": 41.0, "volume": 1.0, "delta": -0.2695, "gamma": 0.0162, "vega": 0.2736, "theta": -0.02, "rho": -0.1543, "theo": 3.6635, "change": 0.35, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T12:37:20", "percent_change": 10.1449, "prev_day_close": 3.70000004768372}, {"option": "TD270416C00120000", "bid": 9.7, "bid_size": 113.0, "ask": 12.3, "ask_size": 96.0, "iv": 0.2324, "open_interest": 116.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0188, "vega": 0.3033, "theta": -0.0196, "rho": 0.3007, "theo": 11.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-28T13:07:16", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TD270416P00120000", "bid": 4.2, "bid_size": 164.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.2259, "open_interest": 97.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0192, "vega": 0.3079, "theta": -0.0215, "rho": -0.1994, "theo": 5.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T14:56:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TD270416C00125000", "bid": 7.8, "bid_size": 53.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.2248, "open_interest": 44.0, "volume": 4.0, "delta": 0.5621, "gamma": 0.021, "vega": 0.3242, "theta": -0.0211, "rho": 0.2645, "theo": 8.184, "change": -0.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T11:47:31", "percent_change": -4.19162, "prev_day_close": 8.05000019073486}, {"option": "TD270416P00125000", "bid": 7.0, "bid_size": 28.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.2311, "open_interest": 128.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0216, "vega": 0.3266, "theta": -0.022, "rho": -0.2443, "theo": 7.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:06:06", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TD270416C00130000", "bid": 5.4, "bid_size": 69.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.2187, "open_interest": 189.0, "volume": 3.0, "delta": 0.4563, "gamma": 0.0218, "vega": 0.3266, "theta": -0.0211, "rho": 0.2158, "theo": 5.756, "change": -0.09, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-03T13:50:07", "percent_change": -1.51261, "prev_day_close": 5.65000009536743}, {"option": "TD270416P00130000", "bid": 8.7, "bid_size": 84.0, "ask": 10.2, "ask_size": 50.0, "iv": 0.212, "open_interest": 39.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0225, "vega": 0.3229, "theta": -0.0209, "rho": -0.2808, "theo": 9.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T10:46:47", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TD270416C00135000", "bid": 3.5, "bid_size": 58.0, "ask": 4.3, "ask_size": 129.0, "iv": 0.217, "open_interest": 86.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0208, "vega": 0.3076, "theta": -0.0196, "rho": 0.1719, "theo": 3.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T12:09:47", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TD270416P00135000", "bid": 11.7, "bid_size": 55.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0216, "vega": 0.2945, "theta": -0.0182, "rho": -0.31, "theo": 12.9524, "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": 12.75}, {"option": "TD270416C00140000", "bid": 2.1, "bid_size": 62.0, "ask": 3.1, "ask_size": 150.0, "iv": 0.2156, "open_interest": 22.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0185, "vega": 0.2683, "theta": -0.017, "rho": 0.1267, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T14:46:33", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TD270416P00140000", "bid": 15.4, "bid_size": 50.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.2046, "open_interest": 1.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0192, "vega": 0.247, "theta": -0.0143, "rho": -0.315, "theo": 16.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-09T09:54:40", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TD270416C00145000", "bid": 1.3, "bid_size": 107.0, "ask": 1.85, "ask_size": 70.0, "iv": 0.2096, "open_interest": 26.0, "volume": 17.0, "delta": 0.1861, "gamma": 0.0153, "vega": 0.2239, "theta": -0.014, "rho": 0.0921, "theo": 1.6428, "change": -0.125, "open": 1.75, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:07:12", "percent_change": -7.24638, "prev_day_close": 1.60000002384186}, {"option": "TD270416P00145000", "bid": 19.7, "bid_size": 50.0, "ask": 21.6, "ask_size": 58.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0173, "vega": 0.1878, "theta": -0.0109, "rho": -0.2898, "theo": 20.8449, "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": 20.4499998092651}, {"option": "TD270416C00150000", "bid": 0.75, "bid_size": 84.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.206, "open_interest": 8.0, "volume": 3.0, "delta": 0.1288, "gamma": 0.012, "vega": 0.1794, "theta": -0.011, "rho": 0.0655, "theo": 1.0389, "change": -0.2, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:59:21", "percent_change": -16.6667, "prev_day_close": 1.02500000596046}, {"option": "TD270416P00150000", "bid": 23.4, "bid_size": 42.0, "ask": 26.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0196, "vega": 0.1146, "theta": -0.0095, "rho": -0.1781, "theo": 25.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-09-01T14:27:44", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TD270416C00155000", "bid": 0.4, "bid_size": 92.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.009, "vega": 0.1355, "theta": -0.0084, "rho": 0.0435, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T12:55:05", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "TD270416P00155000", "bid": 28.4, "bid_size": 6.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.006, "vega": 0.0038, "theta": -0.0256, "rho": 0.0, "theo": 30.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TD270416C00160000", "bid": 0.35, "bid_size": 24.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.217, "open_interest": 7.0, "volume": 1.0, "delta": 0.0592, "gamma": 0.0066, "vega": 0.1008, "theta": -0.0062, "rho": 0.0296, "theo": 0.4153, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:34:35", "percent_change": -22.2222, "prev_day_close": 0.424999997019768}, {"option": "TD270416P00160000", "bid": 33.3, "bid_size": 6.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 35.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TD270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.2329, "open_interest": 5.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0048, "vega": 0.0743, "theta": -0.0046, "rho": 0.02, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T12:27:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TD270416P00165000", "bid": 38.3, "bid_size": 6.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 40.27, "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": 40.3500003814697}, {"option": "TD270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0034, "vega": 0.0542, "theta": -0.0033, "rho": 0.0135, "theo": 0.1702, "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": "TD270416P00170000", "bid": 43.3, "bid_size": 8.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 45.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "TD270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0024, "vega": 0.0394, "theta": -0.0024, "rho": 0.0091, "theo": 0.1108, "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": "TD270416P00175000", "bid": 48.3, "bid_size": 1.0, "ask": 52.4, "ask_size": 2.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 50.27, "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": 50.0499992370606}, {"option": "TD280121C00040000", "bid": 82.5, "bid_size": 9.0, "ask": 87.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0111, "theta": 0.0, "rho": 0.092, "theo": 85.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2025-10-07T12:36:18", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "TD280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.6904, "open_interest": 137.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0418, "theta": -0.0024, "rho": -0.0213, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TD280121C00042500", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0134, "theta": 0.0, "rho": 0.1004, "theo": 82.7111, "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": 82.5}, {"option": "TD280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 43.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0005, "vega": 0.0463, "theta": -0.0025, "rho": -0.0238, "theo": 0.38, "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": 1.35000002384186}, {"option": "TD280121C00045000", "bid": 77.5, "bid_size": 2.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0213, "theta": 0.0, "rho": 0.1296, "theo": 80.2574, "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": 80.0499992370606}, {"option": "TD280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 41.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0006, "vega": 0.0514, "theta": -0.0027, "rho": -0.0267, "theo": 0.4177, "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": 1.35000002384186}, {"option": "TD280121C00047500", "bid": 75.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0284, "theta": 0.0, "rho": 0.1471, "theo": 77.8138, "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": 77.5499992370606}, {"option": "TD280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0568, "theta": -0.0029, "rho": -0.03, "theo": 0.4591, "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": "TD280121C00050000", "bid": 72.5, "bid_size": 8.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0378, "theta": 0.0, "rho": 0.1862, "theo": 75.3854, "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": 75.0}, {"option": "TD280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.5806, "open_interest": 12.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0031, "rho": -0.0334, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "TD280121C00055000", "bid": 67.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0009, "vega": 0.0611, "theta": 0.0, "rho": 0.306, "theo": 70.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-05-15T09:30:53", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "TD280121P00055000", "bid": 0.35, "bid_size": 5.0, "ask": 0.85, "ask_size": 33.0, "iv": 0.4388, "open_interest": 167.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.001, "vega": 0.0759, "theta": -0.0036, "rho": -0.0418, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T10:55:59", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TD280121C00060000", "bid": 63.0, "bid_size": 23.0, "ask": 68.0, "ask_size": 28.0, "iv": 0.3569, "open_interest": 20.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0011, "vega": 0.0834, "theta": 0.0, "rho": 0.4695, "theo": 65.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.11, "last_trade_time": "2026-10-21T09:57:45", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "TD280121P00060000", "bid": 0.5, "bid_size": 5.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.4044, "open_interest": 39.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0012, "vega": 0.0919, "theta": -0.004, "rho": -0.052, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:35:51", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TD280121C00065000", "bid": 58.5, "bid_size": 13.0, "ask": 63.0, "ask_size": 15.0, "iv": 0.3306, "open_interest": 2.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0015, "vega": 0.1033, "theta": 0.0, "rho": 0.6033, "theo": 61.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.73, "last_trade_time": "2026-10-12T10:27:02", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "TD280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.4443, "open_interest": 67.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0016, "vega": 0.11, "theta": -0.0046, "rho": -0.0647, "theo": 0.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T14:44:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TD280121C00067500", "bid": 56.0, "bid_size": 16.0, "ask": 61.0, "ask_size": 17.0, "iv": 0.332, "open_interest": 4.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0016, "vega": 0.1105, "theta": 0.0, "rho": 0.706, "theo": 58.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-23T11:35:01", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "TD280121P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.4234, "open_interest": 26.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0018, "vega": 0.1208, "theta": -0.0049, "rho": -0.0722, "theo": 0.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T09:30:10", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TD280121C00070000", "bid": 54.0, "bid_size": 32.0, "ask": 58.5, "ask_size": 34.0, "iv": 0.3287, "open_interest": 29.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0019, "vega": 0.1254, "theta": 0.0, "rho": 0.7289, "theo": 56.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-12T10:57:56", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "TD280121P00070000", "bid": 0.3, "bid_size": 11.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4161, "open_interest": 16.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.002, "vega": 0.1319, "theta": -0.0052, "rho": -0.0797, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:29:26", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "TD280121C00072500", "bid": 52.5, "bid_size": 9.0, "ask": 56.5, "ask_size": 36.0, "iv": 0.3654, "open_interest": 7.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0021, "vega": 0.1378, "theta": 0.0, "rho": 0.7433, "theo": 54.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-05-01T11:15:10", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TD280121P00072500", "bid": 1.0, "bid_size": 2.0, "ask": 1.55, "ask_size": 27.0, "iv": 0.3656, "open_interest": 36.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0022, "vega": 0.1437, "theta": -0.0055, "rho": -0.0886, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:42:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TD280121C00075000", "bid": 49.5, "bid_size": 14.0, "ask": 54.0, "ask_size": 12.0, "iv": 0.3168, "open_interest": 12.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0024, "vega": 0.1477, "theta": 0.0, "rho": 0.7629, "theo": 52.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.28, "last_trade_time": "2026-10-16T10:16:02", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TD280121P00075000", "bid": 1.0, "bid_size": 3.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.3634, "open_interest": 5.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0025, "vega": 0.1565, "theta": -0.0059, "rho": -0.0981, "theo": 1.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T10:21:42", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TD280121C00077500", "bid": 47.0, "bid_size": 25.0, "ask": 52.0, "ask_size": 38.0, "iv": 0.3096, "open_interest": 26.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0026, "vega": 0.1572, "theta": 0.0, "rho": 0.7827, "theo": 49.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-10-16T10:39:17", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "TD280121P00077500", "bid": 1.0, "bid_size": 12.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.3452, "open_interest": 4.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0028, "vega": 0.1704, "theta": -0.0062, "rho": -0.1093, "theo": 1.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TD280121C00080000", "bid": 45.0, "bid_size": 25.0, "ask": 49.5, "ask_size": 31.0, "iv": 0.3011, "open_interest": 30.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0029, "vega": 0.1796, "theta": -0.0007, "rho": 0.794, "theo": 47.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-09-14T15:08:51", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "TD280121P00080000", "bid": 1.0, "bid_size": 43.0, "ask": 2.05, "ask_size": 74.0, "iv": 0.3275, "open_interest": 27.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0031, "vega": 0.1856, "theta": -0.0066, "rho": -0.1212, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T09:32:49", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TD280121C00082500", "bid": 42.5, "bid_size": 25.0, "ask": 47.5, "ask_size": 28.0, "iv": 0.2921, "open_interest": 102.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0033, "vega": 0.1925, "theta": -0.0013, "rho": 0.8099, "theo": 45.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.38, "last_trade_time": "2026-09-21T14:29:31", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TD280121P00082500", "bid": 1.35, "bid_size": 14.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.3285, "open_interest": 150.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0034, "vega": 0.2005, "theta": -0.007, "rho": -0.134, "theo": 1.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TD280121C00085000", "bid": 41.5, "bid_size": 17.0, "ask": 45.5, "ask_size": 31.0, "iv": 0.3223, "open_interest": 152.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0037, "vega": 0.2045, "theta": -0.002, "rho": 0.8259, "theo": 43.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-09-15T09:54:49", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "TD280121P00085000", "bid": 1.35, "bid_size": 13.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.311, "open_interest": 5.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0038, "vega": 0.2181, "theta": -0.0074, "rho": -0.1492, "theo": 1.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T15:50:02", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TD280121C00087500", "bid": 38.5, "bid_size": 36.0, "ask": 42.7, "ask_size": 7.0, "iv": 0.2784, "open_interest": 29.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0041, "vega": 0.2292, "theta": -0.0027, "rho": 0.8425, "theo": 41.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.78, "last_trade_time": "2026-06-16T10:59:15", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "TD280121P00087500", "bid": 1.7, "bid_size": 9.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0042, "vega": 0.2357, "theta": -0.0078, "rho": -0.1639, "theo": 2.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T12:40:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TD280121C00090000", "bid": 38.0, "bid_size": 21.0, "ask": 41.0, "ask_size": 30.0, "iv": 0.3177, "open_interest": 91.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0045, "vega": 0.2454, "theta": -0.0034, "rho": 0.844, "theo": 39.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-28T10:15:55", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TD280121P00090000", "bid": 1.7, "bid_size": 14.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3131, "open_interest": 2.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0047, "vega": 0.2538, "theta": -0.0082, "rho": -0.1814, "theo": 2.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T10:57:17", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TD280121C00092500", "bid": 35.9, "bid_size": 4.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.2945, "open_interest": 17.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.005, "vega": 0.2601, "theta": -0.0041, "rho": 0.8551, "theo": 36.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-04-10T11:59:35", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "TD280121P00092500", "bid": 2.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0052, "vega": 0.2744, "theta": -0.0086, "rho": -0.2006, "theo": 2.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-15T10:28:34", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TD280121C00095000", "bid": 32.0, "bid_size": 24.0, "ask": 37.0, "ask_size": 28.0, "iv": 0.272, "open_interest": 60.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0055, "vega": 0.2868, "theta": -0.0048, "rho": 0.8672, "theo": 34.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-23T13:57:25", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TD280121P00095000", "bid": 1.4, "bid_size": 32.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.2797, "open_interest": 5.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0057, "vega": 0.294, "theta": -0.0091, "rho": -0.2215, "theo": 3.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T09:32:49", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "TD280121C00097500", "bid": 30.0, "bid_size": 26.0, "ask": 35.0, "ask_size": 27.0, "iv": 0.2682, "open_interest": 10.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0061, "vega": 0.3055, "theta": -0.0055, "rho": 0.861, "theo": 32.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.82, "last_trade_time": "2026-05-27T10:06:05", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "TD280121P00097500", "bid": 1.35, "bid_size": 25.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0063, "vega": 0.3146, "theta": -0.0095, "rho": -0.2431, "theo": 3.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-14T09:57:46", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TD280121C00100000", "bid": 29.1, "bid_size": 49.0, "ask": 33.0, "ask_size": 52.0, "iv": 0.2801, "open_interest": 85.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0066, "vega": 0.3219, "theta": -0.0062, "rho": 0.8664, "theo": 30.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-10-30T15:49:26", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "TD280121P00100000", "bid": 2.9, "bid_size": 12.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.2721, "open_interest": 16.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0069, "vega": 0.3371, "theta": -0.01, "rho": -0.2696, "theo": 3.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T10:06:55", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "TD280121C00105000", "bid": 24.5, "bid_size": 57.0, "ask": 29.0, "ask_size": 44.0, "iv": 0.2563, "open_interest": 35.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0079, "vega": 0.3699, "theta": -0.0076, "rho": 0.8567, "theo": 26.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-31T12:21:10", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TD280121P00105000", "bid": 2.0, "bid_size": 22.0, "ask": 5.9, "ask_size": 34.0, "iv": 0.2449, "open_interest": 11.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0082, "vega": 0.3802, "theta": -0.0108, "rho": -0.3209, "theo": 4.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-06-26T09:33:17", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TD280121C00110000", "bid": 21.7, "bid_size": 114.0, "ask": 25.2, "ask_size": 89.0, "iv": 0.2558, "open_interest": 589.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0092, "vega": 0.4154, "theta": -0.0089, "rho": 0.8367, "theo": 23.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.04, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "TD280121P00110000", "bid": 4.3, "bid_size": 27.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.24, "open_interest": 164.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0097, "vega": 0.4241, "theta": -0.0116, "rho": -0.3835, "theo": 5.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-10-27T11:05:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TD280121C00115000", "bid": 17.5, "bid_size": 68.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.2406, "open_interest": 119.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0106, "vega": 0.4569, "theta": -0.0101, "rho": 0.8051, "theo": 19.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-06T15:05:24", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TD280121P00115000", "bid": 4.5, "bid_size": 37.0, "ask": 7.9, "ask_size": 49.0, "iv": 0.224, "open_interest": 34.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0111, "vega": 0.4639, "theta": -0.0123, "rho": -0.4485, "theo": 7.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-27T11:05:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TD280121C00120000", "bid": 14.6, "bid_size": 60.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.2266, "open_interest": 314.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0118, "vega": 0.4858, "theta": -0.011, "rho": 0.7758, "theo": 16.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-10-28T10:26:32", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TD280121P00120000", "bid": 6.5, "bid_size": 35.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.2242, "open_interest": 16.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0126, "vega": 0.4961, "theta": -0.0128, "rho": -0.5156, "theo": 8.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T14:25:13", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TD280121C00125000", "bid": 12.8, "bid_size": 120.0, "ask": 15.4, "ask_size": 132.0, "iv": 0.2327, "open_interest": 3216.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0128, "vega": 0.5141, "theta": -0.0116, "rho": 0.7186, "theo": 13.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-02T14:49:01", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TD280121P00125000", "bid": 8.5, "bid_size": 49.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.2244, "open_interest": 20.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0138, "vega": 0.5172, "theta": -0.0131, "rho": -0.5799, "theo": 10.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-27T15:00:07", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TD280121C00130000", "bid": 10.6, "bid_size": 100.0, "ask": 13.8, "ask_size": 173.0, "iv": 0.2385, "open_interest": 706.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0135, "vega": 0.5294, "theta": -0.012, "rho": 0.6534, "theo": 11.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-02T13:58:44", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TD280121P00130000", "bid": 11.0, "bid_size": 45.0, "ask": 16.0, "ask_size": 48.0, "iv": 0.2297, "open_interest": 501.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0149, "vega": 0.5226, "theta": -0.0131, "rho": -0.6338, "theo": 13.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-09-10T11:10:59", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "TD280121C00135000", "bid": 7.0, "bid_size": 49.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.2144, "open_interest": 20.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0138, "vega": 0.5308, "theta": -0.012, "rho": 0.5832, "theo": 9.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-09-15T09:51:31", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "TD280121P00135000", "bid": 14.0, "bid_size": 71.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0157, "vega": 0.5114, "theta": -0.013, "rho": -0.6645, "theo": 15.8526, "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": 15.7000002861023}, {"option": "TD280121C00140000", "bid": 5.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 75.0, "iv": 0.2172, "open_interest": 54.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0137, "vega": 0.5186, "theta": -0.0116, "rho": 0.5113, "theo": 7.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T12:21:36", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TD280121P00140000", "bid": 17.2, "bid_size": 29.0, "ask": 21.9, "ask_size": 25.0, "iv": 0.2241, "open_interest": 1.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0161, "vega": 0.4803, "theta": -0.0125, "rho": -0.6774, "theo": 19.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-30T12:18:41", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "TD280121C00145000", "bid": 3.5, "bid_size": 46.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1997, "open_interest": 5.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0132, "vega": 0.4946, "theta": -0.0111, "rho": 0.4411, "theo": 5.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-28T15:28:46", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TD280121P00145000", "bid": 20.5, "bid_size": 43.0, "ask": 24.2, "ask_size": 19.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0158, "vega": 0.4291, "theta": -0.0115, "rho": -0.6628, "theo": 22.6212, "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": 22.6000003814697}, {"option": "TD280121C00150000", "bid": 2.5, "bid_size": 56.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.1999, "open_interest": 51.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0124, "vega": 0.4617, "theta": -0.0104, "rho": 0.3754, "theo": 4.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-09-28T11:11:25", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TD280121P00150000", "bid": 25.8, "bid_size": 12.0, "ask": 28.7, "ask_size": 13.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0152, "vega": 0.3608, "theta": -0.01, "rho": -0.6105, "theo": 26.5623, "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": 26.5499992370605}, {"option": "TD280121C00155000", "bid": 1.5, "bid_size": 44.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.195, "open_interest": 8.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0114, "vega": 0.427, "theta": -0.0095, "rho": 0.316, "theo": 3.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T09:46:23", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TD280121P00155000", "bid": 29.0, "bid_size": 31.0, "ask": 33.1, "ask_size": 22.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0156, "vega": 0.2811, "theta": -0.009, "rho": -0.506, "theo": 30.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TD280121C00160000", "bid": 0.5, "bid_size": 35.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.1878, "open_interest": 1.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0102, "vega": 0.3869, "theta": -0.0086, "rho": 0.2698, "theo": 2.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T13:35:10", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TD280121P00160000", "bid": 34.1, "bid_size": 12.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0189, "vega": 0.1762, "theta": -0.0112, "rho": -0.3187, "theo": 35.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TD280121C00165000", "bid": 0.7, "bid_size": 64.0, "ask": 3.0, "ask_size": 105.0, "iv": 0.1968, "open_interest": 9.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0091, "vega": 0.3442, "theta": -0.0077, "rho": 0.2225, "theo": 2.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-14T10:46:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "TD280121P00165000", "bid": 38.9, "bid_size": 5.0, "ask": 41.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0076, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 40.275, "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": 40.0}, {"option": "TD280121C00170000", "bid": 1.3, "bid_size": 111.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.2054, "open_interest": 65.0, "volume": 20.0, "delta": 0.1413, "gamma": 0.008, "vega": 0.3036, "theta": -0.0068, "rho": 0.1836, "theo": 1.7908, "change": -0.5, "open": 1.76, "high": 1.76, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T11:14:09", "percent_change": -22.2222, "prev_day_close": 1.64999997615814}, {"option": "TD280121P00170000", "bid": 43.0, "bid_size": 6.0, "ask": 47.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "TD280121C00175000", "bid": 0.15, "bid_size": 92.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0069, "vega": 0.2705, "theta": -0.006, "rho": 0.1515, "theo": 1.4246, "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": 1.82500000298023}, {"option": "TD280121P00175000", "bid": 48.0, "bid_size": 6.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 50.275, "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": 50.1499996185303}, {"option": "TD280121C00180000", "bid": 0.25, "bid_size": 47.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.2383, "open_interest": 8.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.006, "vega": 0.2352, "theta": -0.0053, "rho": 0.127, "theo": 1.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T11:42:20", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TD280121P00180000", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 55.275, "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": 55.25}, {"option": "TD280121C00185000", "bid": 0.15, "bid_size": 55.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0052, "vega": 0.205, "theta": -0.0046, "rho": 0.1046, "theo": 0.918, "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": 1.72499997913837}, {"option": "TD280121P00185000", "bid": 58.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 60.275, "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": 60.25}, {"option": "TD280121C00190000", "bid": 0.1, "bid_size": 25.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0044, "vega": 0.1795, "theta": -0.004, "rho": 0.0882, "theo": 0.7425, "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": 1.75000004842877}, {"option": "TD280121P00190000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 65.275, "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": 65.0499992370606}, {"option": "TD290119C00065000", "bid": 59.0, "bid_size": 12.0, "ask": 64.0, "ask_size": 12.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0016, "vega": 0.1531, "theta": 0.0, "rho": 1.2075, "theo": 61.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.63, "last_trade_time": "2026-10-12T10:27:02", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "TD290119P00065000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0016, "vega": 0.165, "theta": -0.003, "rho": -0.1391, "theo": 1.1788, "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": 2.55000000074506}, {"option": "TD290119C00070000", "bid": 55.0, "bid_size": 12.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.305, "open_interest": 4.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.002, "vega": 0.1924, "theta": 0.0, "rho": 1.2651, "theo": 57.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-23T11:35:29", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "TD290119P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.002, "vega": 0.1975, "theta": -0.0035, "rho": -0.1714, "theo": 1.4804, "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": 2.5}, {"option": "TD290119C00075000", "bid": 51.0, "bid_size": 10.0, "ask": 55.5, "ask_size": 12.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0024, "vega": 0.2195, "theta": 0.0, "rho": 1.331, "theo": 53.435, "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": 53.5}, {"option": "TD290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0025, "vega": 0.2356, "theta": -0.004, "rho": -0.2138, "theo": 1.8507, "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": 2.5}, {"option": "TD290119C00080000", "bid": 47.0, "bid_size": 32.0, "ask": 51.5, "ask_size": 18.0, "iv": 0.2819, "open_interest": 222.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.003, "vega": 0.2663, "theta": 0.0, "rho": 1.3693, "theo": 49.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.73, "last_trade_time": "2026-10-16T10:39:17", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "TD290119P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0031, "vega": 0.2756, "theta": -0.0045, "rho": -0.2585, "theo": 2.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-02T13:52:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TD290119C00085000", "bid": 43.0, "bid_size": 16.0, "ask": 47.5, "ask_size": 22.0, "iv": 0.272, "open_interest": 41.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0036, "vega": 0.3152, "theta": 0.0, "rho": 1.4164, "theo": 45.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-21T14:29:31", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TD290119P00085000", "bid": 1.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3016, "open_interest": 7.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0037, "vega": 0.3209, "theta": -0.0051, "rho": -0.315, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T15:44:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TD290119C00090000", "bid": 39.0, "bid_size": 13.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.267, "open_interest": 3.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0043, "vega": 0.3517, "theta": -0.0007, "rho": 1.4391, "theo": 41.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-10-28T09:43:14", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "TD290119P00090000", "bid": 1.8, "bid_size": 14.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0045, "vega": 0.3682, "theta": -0.0057, "rho": -0.3763, "theo": 3.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-10-15T09:38:57", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "TD290119C00095000", "bid": 35.5, "bid_size": 13.0, "ask": 40.0, "ask_size": 16.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.005, "vega": 0.4081, "theta": -0.0018, "rho": 1.4449, "theo": 37.8306, "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": 38.0}, {"option": "TD290119P00095000", "bid": 2.0, "bid_size": 24.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0053, "vega": 0.4179, "theta": -0.0063, "rho": -0.448, "theo": 4.3244, "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": 4.19999992847443}, {"option": "TD290119C00100000", "bid": 32.0, "bid_size": 14.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0058, "vega": 0.4514, "theta": -0.0028, "rho": 1.47, "theo": 34.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "TD290119P00100000", "bid": 3.0, "bid_size": 30.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0061, "vega": 0.4699, "theta": -0.0069, "rho": -0.529, "theo": 5.2778, "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": "TD290119C00105000", "bid": 28.5, "bid_size": 15.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0066, "vega": 0.502, "theta": -0.0039, "rho": 1.4437, "theo": 30.8158, "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": 31.0}, {"option": "TD290119P00105000", "bid": 4.5, "bid_size": 17.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.007, "vega": 0.5171, "theta": -0.0074, "rho": -0.611, "theo": 6.4092, "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": 6.15000009536743}, {"option": "TD290119C00110000", "bid": 25.0, "bid_size": 19.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.2284, "open_interest": 2.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0074, "vega": 0.5533, "theta": -0.0048, "rho": 1.4119, "theo": 27.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-09T13:06:18", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TD290119P00110000", "bid": 5.5, "bid_size": 33.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.2334, "open_interest": 2.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.008, "vega": 0.5642, "theta": -0.0079, "rho": -0.7006, "theo": 7.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-07T15:53:22", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TD290119C00115000", "bid": 22.5, "bid_size": 11.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0082, "vega": 0.5869, "theta": -0.0056, "rho": 1.4003, "theo": 24.4908, "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": 24.5500001907349}, {"option": "TD290119P00115000", "bid": 7.5, "bid_size": 46.0, "ask": 10.6, "ask_size": 77.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.009, "vega": 0.6074, "theta": -0.0084, "rho": -0.7933, "theo": 9.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TD290119C00120000", "bid": 19.0, "bid_size": 33.0, "ask": 22.8, "ask_size": 17.0, "iv": 0.2192, "open_interest": 20.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0089, "vega": 0.6306, "theta": -0.0064, "rho": 1.3346, "theo": 21.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-09T15:11:45", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TD290119P00120000", "bid": 9.0, "bid_size": 24.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.01, "vega": 0.6399, "theta": -0.0088, "rho": -0.8763, "theo": 11.0677, "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": 10.6999998092651}, {"option": "TD290119C00125000", "bid": 17.1, "bid_size": 13.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.2312, "open_interest": 11.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0095, "vega": 0.6625, "theta": -0.007, "rho": 1.2686, "theo": 18.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-10-21T13:26:45", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TD290119P00125000", "bid": 11.0, "bid_size": 23.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0109, "vega": 0.6644, "theta": -0.0091, "rho": -0.9576, "theo": 13.1135, "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": 12.6500000953674}, {"option": "TD290119C00130000", "bid": 14.6, "bid_size": 16.0, "ask": 18.7, "ask_size": 14.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.01, "vega": 0.6823, "theta": -0.0074, "rho": 1.224, "theo": 16.5494, "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": 16.6500000953674}, {"option": "TD290119P00130000", "bid": 13.5, "bid_size": 26.0, "ask": 17.3, "ask_size": 22.0, "iv": 0.2219, "open_interest": 500.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0118, "vega": 0.6764, "theta": -0.0093, "rho": -1.0214, "theo": 15.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-09-23T15:30:30", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TD290119C00135000", "bid": 12.0, "bid_size": 61.0, "ask": 16.6, "ask_size": 54.0, "iv": 0.218, "open_interest": 500.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0104, "vega": 0.6971, "theta": -0.0077, "rho": 1.1308, "theo": 14.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-25T12:57:40", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TD290119P00135000", "bid": 16.5, "bid_size": 16.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.2203, "open_interest": 2.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0128, "vega": 0.6719, "theta": -0.0094, "rho": -1.0619, "theo": 18.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-10-15T09:38:57", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TD290119C00140000", "bid": 10.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0106, "vega": 0.7007, "theta": -0.0079, "rho": 1.0448, "theo": 12.3585, "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": 12.7999997138977}, {"option": "TD290119P00140000", "bid": 19.4, "bid_size": 17.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0136, "vega": 0.6523, "theta": -0.0095, "rho": -1.0674, "theo": 20.9551, "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": 21.0999994277954}, {"option": "TD290119C00145000", "bid": 8.5, "bid_size": 18.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0106, "vega": 0.6982, "theta": -0.0079, "rho": 0.9793, "theo": 10.5954, "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": 11.0}, {"option": "TD290119P00145000", "bid": 22.6, "bid_size": 12.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0144, "vega": 0.612, "theta": -0.0095, "rho": -1.045, "theo": 24.1846, "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": 24.25}, {"option": "TD290119C00150000", "bid": 7.6, "bid_size": 95.0, "ask": 10.6, "ask_size": 71.0, "iv": 0.2111, "open_interest": 8.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0106, "vega": 0.6822, "theta": -0.0078, "rho": 0.8796, "theo": 9.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T12:33:04", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TD290119P00150000", "bid": 26.1, "bid_size": 14.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0147, "vega": 0.5499, "theta": -0.0092, "rho": -0.9798, "theo": 27.7389, "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": 27.6500005722046}, {"option": "TD290119C00155000", "bid": 5.5, "bid_size": 34.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0103, "vega": 0.6632, "theta": -0.0076, "rho": 0.7931, "theo": 7.6592, "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": 7.95000004768372}, {"option": "TD290119P00155000", "bid": 30.0, "bid_size": 15.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0153, "vega": 0.4629, "theta": -0.0082, "rho": -0.8603, "theo": 31.6074, "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": 32.0}, {"option": "TD290119C00160000", "bid": 4.5, "bid_size": 31.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.01, "vega": 0.6354, "theta": -0.0073, "rho": 0.7206, "theo": 6.4779, "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": 6.40000009536743}, {"option": "TD290119P00160000", "bid": 34.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0187, "vega": 0.3667, "theta": -0.0078, "rho": -0.6388, "theo": 35.7802, "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": 36.0}, {"option": "TD290119C00165000", "bid": 3.5, "bid_size": 30.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.1992, "open_interest": 1.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0095, "vega": 0.5999, "theta": -0.0069, "rho": 0.635, "theo": 5.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-10-22T13:35:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TD290119P00165000", "bid": 38.5, "bid_size": 13.0, "ask": 42.3, "ask_size": 8.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0184, "vega": 0.2007, "theta": -0.0124, "rho": -0.3202, "theo": 40.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "TD290119C00170000", "bid": 2.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.009, "vega": 0.5696, "theta": -0.0065, "rho": 0.5766, "theo": 4.5748, "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": 4.52499997615814}, {"option": "TD290119P00170000", "bid": 43.0, "bid_size": 11.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0054, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 45.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TD290119C00175000", "bid": 2.0, "bid_size": 37.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0084, "vega": 0.5252, "theta": -0.006, "rho": 0.4961, "theo": 3.8271, "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": 3.65000009536743}, {"option": "TD290119P00175000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 50.275, "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": 50.25}, {"option": "TD290119C00180000", "bid": 1.0, "bid_size": 32.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0078, "vega": 0.4911, "theta": -0.0055, "rho": 0.4331, "theo": 3.1907, "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": 3.0}, {"option": "TD290119P00180000", "bid": 53.0, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 55.275, "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": 55.25}, {"option": "TD290119C00185000", "bid": 0.5, "bid_size": 39.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.191, "open_interest": 5.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0071, "vega": 0.4456, "theta": -0.005, "rho": 0.3798, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T09:55:21", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TD290119P00185000", "bid": 58.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 60.275, "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": 60.25}, {"option": "TD290119C00190000", "bid": 0.5, "bid_size": 15.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0065, "vega": 0.4092, "theta": -0.0046, "rho": 0.3277, "theo": 2.2126, "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": 2.14999997615814}, {"option": "TD290119P00190000", "bid": 63.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 65.275, "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": 65.25}], "symbol": "TD", "security_type": "stock", "exchange_id": 3, "current_price": 124.74, "price_change": 2.42, "price_change_percent": 1.94, "bid": 123.16, "ask": 131.16, "bid_size": 100, "ask_size": 100, "open": 125.06, "high": 125.59, "low": 124.38, "close": 124.74, "prev_day_close": 124.74, "volume": 698666, "iv30": 22.639, "iv30_change": 0.103, "iv30_change_percent": 0.457, "seqno": 20559298609, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "TD"}