{"timestamp": "2026-11-04 03:41:25", "data": {"options": [{"option": "TDAY261120C00001000", "bid": 4.4, "bid_size": 77.0, "ask": 5.6, "ask_size": 47.0, "iv": 7.6812, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 4.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TDAY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 4.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TDAY261120C00002000", "bid": 3.4, "bid_size": 77.0, "ask": 4.5, "ask_size": 47.0, "iv": 4.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0005, "rho": 0.001, "theo": 3.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TDAY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 5.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120C00003000", "bid": 2.4, "bid_size": 77.0, "ask": 3.5, "ask_size": 47.0, "iv": 2.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0193, "vega": 0.0004, "theta": -0.0015, "rho": 0.0015, "theo": 2.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TDAY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 509.0, "iv": 3.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0194, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120C00004000", "bid": 1.6, "bid_size": 34.0, "ask": 2.35, "ask_size": 55.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0711, "vega": 0.0012, "theta": -0.0034, "rho": 0.0019, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "TDAY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0714, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120C00005000", "bid": 0.7, "bid_size": 129.0, "ask": 1.45, "ask_size": 383.0, "iv": 1.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.2676, "vega": 0.0032, "theta": -0.007, "rho": 0.002, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TDAY261120P00005000", "bid": 0.05, "bid_size": 61.0, "ask": 0.25, "ask_size": 427.0, "iv": 0.9302, "open_interest": 761.0, "volume": 1.0, "delta": -0.1727, "gamma": 0.2695, "vega": 0.0032, "theta": -0.0071, "rho": -0.0005, "theo": 0.0939, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:00:23", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "TDAY261120C00006000", "bid": 0.1, "bid_size": 94.0, "ask": 0.8, "ask_size": 570.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.4906, "vega": 0.0049, "theta": -0.0092, "rho": 0.0011, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TDAY261120P00006000", "bid": 0.35, "bid_size": 60.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.8391, "open_interest": 0.0, "volume": 5.0, "delta": -0.5892, "gamma": 0.4981, "vega": 0.0048, "theta": -0.0094, "rho": -0.0015, "theo": 0.4532, "change": 0.155, "open": 0.39, "high": 0.43, "low": 0.35, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T10:46:48", "percent_change": 56.3636, "prev_day_close": 0.275000005960464}, {"option": "TDAY261120C00007000", "bid": 0.05, "bid_size": 94.0, "ask": 0.75, "ask_size": 798.0, "iv": 1.6157, "open_interest": 557.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.2313, "vega": 0.0026, "theta": -0.0056, "rho": 0.0004, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:56:50", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TDAY261120P00007000", "bid": 0.9, "bid_size": 413.0, "ask": 1.55, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.2408, "vega": 0.0024, "theta": -0.0057, "rho": -0.0016, "theo": 1.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "TDAY261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 410.0, "iv": 1.2497, "open_interest": 406.0, "volume": 5.0, "delta": 0.0494, "gamma": 0.095, "vega": 0.0013, "theta": -0.0031, "rho": 0.0001, "theo": 0.0199, "change": -0.02, "open": 0.11, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:46:48", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "TDAY261120P00008000", "bid": 1.8, "bid_size": 91.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.1079, "vega": 0.0009, "theta": -0.0032, "rho": -0.001, "theo": 2.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:58:49", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TDAY261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 119.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0446, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDAY261120P00009000", "bid": 2.5, "bid_size": 77.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0371, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 3.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TDAY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 541.0, "iv": 2.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0235, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120P00010000", "bid": 3.5, "bid_size": 77.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0033, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TDAY261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 532.0, "iv": 2.8881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0136, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120P00011000", "bid": 4.5, "bid_size": 77.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TDAY261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 539.0, "iv": 3.1072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TDAY261120P00012000", "bid": 5.4, "bid_size": 77.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TDAY261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 446.0, "iv": 3.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TDAY261120P00013000", "bid": 6.3, "bid_size": 77.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TDAY261218C00001000", "bid": 4.4, "bid_size": 42.0, "ask": 5.5, "ask_size": 12.0, "iv": 4.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.005, "vega": 0.0006, "theta": -0.0008, "rho": 0.0012, "theo": 4.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TDAY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.005, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TDAY261218C00002000", "bid": 3.4, "bid_size": 42.0, "ask": 4.6, "ask_size": 12.0, "iv": 2.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0156, "vega": 0.0012, "theta": -0.0017, "rho": 0.0023, "theo": 3.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TDAY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1274.0, "iv": 3.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0156, "vega": 0.0012, "theta": -0.0024, "rho": -0.0002, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218C00003000", "bid": 2.4, "bid_size": 98.0, "ask": 3.6, "ask_size": 57.0, "iv": 1.8098, "open_interest": 2.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0388, "vega": 0.0021, "theta": -0.0027, "rho": 0.0034, "theo": 2.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-05T12:03:56", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TDAY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1262.0, "iv": 2.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.039, "vega": 0.0021, "theta": -0.0032, "rho": -0.0004, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218C00004000", "bid": 1.65, "bid_size": 30.0, "ask": 2.35, "ask_size": 58.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0919, "vega": 0.0037, "theta": -0.0037, "rho": 0.0042, "theo": 1.9273, "change": 0.0, "open": 0.0, "high": 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": "TDAY261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 619.0, "iv": 1.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0926, "vega": 0.0037, "theta": -0.0041, "rho": -0.0008, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218C00005000", "bid": 0.8, "bid_size": 23.0, "ask": 1.55, "ask_size": 428.0, "iv": 0.9239, "open_interest": 458.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.2091, "vega": 0.0063, "theta": -0.0049, "rho": 0.0043, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-06-29T13:47:05", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TDAY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1173.0, "iv": 0.9436, "open_interest": 526.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.2119, "vega": 0.0063, "theta": -0.0051, "rho": -0.0018, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T09:35:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY261218C00006000", "bid": 0.15, "bid_size": 536.0, "ask": 0.9, "ask_size": 730.0, "iv": 0.743, "open_interest": 177.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.3011, "vega": 0.0081, "theta": -0.0059, "rho": 0.0031, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T15:52:46", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TDAY261218P00006000", "bid": 0.25, "bid_size": 401.0, "ask": 0.95, "ask_size": 313.0, "iv": 0.605, "open_interest": 1.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.309, "vega": 0.008, "theta": -0.006, "rho": -0.0035, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T12:08:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDAY261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 651.0, "iv": 0.9401, "open_interest": 405.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.224, "vega": 0.007, "theta": -0.0058, "rho": 0.0018, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T13:22:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDAY261218P00007000", "bid": 0.95, "bid_size": 243.0, "ask": 1.6, "ask_size": 77.0, "iv": 0.466, "open_interest": 80.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.2331, "vega": 0.0067, "theta": -0.0058, "rho": -0.0045, "theo": 1.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T15:43:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TDAY261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 617.0, "iv": 1.2111, "open_interest": 345.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.1546, "vega": 0.0056, "theta": -0.0054, "rho": 0.0012, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T15:50:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY261218P00008000", "bid": 1.85, "bid_size": 127.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.827, "gamma": 0.1626, "vega": 0.0051, "theta": -0.0053, "rho": -0.0047, "theo": 2.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-06-15T14:22:59", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "TDAY261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 437.0, "iv": 0.9345, "open_interest": 15.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.1127, "vega": 0.0046, "theta": -0.005, "rho": 0.0009, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-29T11:17:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDAY261218P00009000", "bid": 2.5, "bid_size": 86.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.1197, "vega": 0.004, "theta": -0.0047, "rho": -0.0046, "theo": 3.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TDAY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 504.0, "iv": 1.086, "open_interest": 1099.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0866, "vega": 0.0038, "theta": -0.0046, "rho": 0.0007, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T15:43:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDAY261218P00010000", "bid": 3.5, "bid_size": 77.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0935, "vega": 0.0032, "theta": -0.0042, "rho": -0.0047, "theo": 4.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TDAY261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1329.0, "iv": 1.7602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0692, "vega": 0.0033, "theta": -0.0042, "rho": 0.0006, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-29T14:30:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218P00011000", "bid": 4.5, "bid_size": 77.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0766, "vega": 0.0025, "theta": -0.0037, "rho": -0.0043, "theo": 5.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TDAY261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1329.0, "iv": 1.8953, "open_interest": 1.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.057, "vega": 0.0029, "theta": -0.0039, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-03-27T14:11:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218P00012000", "bid": 5.4, "bid_size": 77.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0641, "vega": 0.0021, "theta": -0.0033, "rho": -0.0041, "theo": 6.275, "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": 5.79999995231628}, {"option": "TDAY261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1321.0, "iv": 2.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.048, "vega": 0.0026, "theta": -0.0036, "rho": 0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218P00013000", "bid": 6.3, "bid_size": 77.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0544, "vega": 0.0015, "theta": -0.003, "rho": -0.0033, "theo": 7.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TDAY261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1322.0, "iv": 2.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0412, "vega": 0.0023, "theta": -0.0034, "rho": 0.0003, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218P00014000", "bid": 7.3, "bid_size": 77.0, "ask": 8.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0469, "vega": 0.0013, "theta": -0.0026, "rho": -0.0034, "theo": 8.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TDAY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1329.0, "iv": 2.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0359, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY261218P00015000", "bid": 8.4, "bid_size": 77.0, "ask": 9.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0457, "vega": 0.001, "theta": -0.0022, "rho": -0.0025, "theo": 9.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TDAY270115C00001000", "bid": 4.4, "bid_size": 204.0, "ask": 5.5, "ask_size": 31.0, "iv": 2.9528, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0008, "rho": 0.0018, "theo": 4.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-06-01T12:42:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TDAY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0013, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TDAY270115C00002000", "bid": 3.4, "bid_size": 194.0, "ask": 4.5, "ask_size": 31.0, "iv": 1.7821, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0171, "vega": 0.0018, "theta": -0.0015, "rho": 0.0036, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-05-19T11:53:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TDAY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1918.0, "iv": 2.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0172, "vega": 0.0018, "theta": -0.0019, "rho": -0.0005, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115C00003000", "bid": 2.4, "bid_size": 337.0, "ask": 3.5, "ask_size": 327.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0405, "vega": 0.0031, "theta": -0.0022, "rho": 0.0052, "theo": 2.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TDAY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1981.0, "iv": 1.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0409, "vega": 0.0031, "theta": -0.0025, "rho": -0.0008, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115C00004000", "bid": 1.7, "bid_size": 36.0, "ask": 2.35, "ask_size": 617.0, "iv": 0.8763, "open_interest": 191.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0896, "vega": 0.0052, "theta": -0.0028, "rho": 0.0065, "theo": 2.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-07-07T12:05:16", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TDAY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1417.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0908, "vega": 0.0052, "theta": -0.0031, "rho": -0.0016, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDAY270115C00005000", "bid": 0.9, "bid_size": 924.0, "ask": 1.55, "ask_size": 1021.0, "iv": 0.7353, "open_interest": 107.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.1836, "vega": 0.0082, "theta": -0.0037, "rho": 0.0067, "theo": 1.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-31T09:30:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TDAY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1893.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.188, "vega": 0.0082, "theta": -0.0038, "rho": -0.0031, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 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": "TDAY270115C00006000", "bid": 0.35, "bid_size": 1298.0, "ask": 1.05, "ask_size": 1688.0, "iv": 0.7232, "open_interest": 205.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.2436, "vega": 0.0104, "theta": -0.0045, "rho": 0.0052, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-25T13:09:40", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TDAY270115P00006000", "bid": 0.6, "bid_size": 1175.0, "ask": 1.0, "ask_size": 1209.0, "iv": 0.6947, "open_interest": 3032.0, "volume": 11.0, "delta": -0.4881, "gamma": 0.2538, "vega": 0.0103, "theta": -0.0047, "rho": -0.0054, "theo": 0.7454, "change": 0.125, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:44:38", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "TDAY270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1856.0, "iv": 0.717, "open_interest": 222.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.1984, "vega": 0.0098, "theta": -0.0049, "rho": 0.0035, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T10:30:00", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "TDAY270115P00007000", "bid": 1.0, "bid_size": 1170.0, "ask": 1.7, "ask_size": 880.0, "iv": 0.528, "open_interest": 49.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.2093, "vega": 0.0094, "theta": -0.0051, "rho": -0.007, "theo": 1.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-20T15:21:39", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TDAY270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1242.0, "iv": 0.6554, "open_interest": 1101.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.1525, "vega": 0.0087, "theta": -0.005, "rho": 0.0026, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T10:45:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00008000", "bid": 1.85, "bid_size": 397.0, "ask": 2.5, "ask_size": 187.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.1625, "vega": 0.008, "theta": -0.0051, "rho": -0.0077, "theo": 2.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T10:58:49", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "TDAY270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2314.0, "iv": 1.1021, "open_interest": 49.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.1215, "vega": 0.0077, "theta": -0.005, "rho": 0.0021, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:09:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00009000", "bid": 2.5, "bid_size": 336.0, "ask": 3.7, "ask_size": 347.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.1307, "vega": 0.0069, "theta": -0.005, "rho": -0.0081, "theo": 3.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TDAY270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2599.0, "iv": 1.2439, "open_interest": 288.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.1005, "vega": 0.007, "theta": -0.0049, "rho": 0.0018, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TDAY270115P00010000", "bid": 3.6, "bid_size": 342.0, "ask": 4.6, "ask_size": 344.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.848, "gamma": 0.1089, "vega": 0.006, "theta": -0.0049, "rho": -0.0082, "theo": 4.365, "change": 0.375, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:03:27", "percent_change": 9.55414, "prev_day_close": 3.92500007152557}, {"option": "TDAY270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2500.0, "iv": 1.3654, "open_interest": 1443.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0856, "vega": 0.0064, "theta": -0.0048, "rho": 0.0015, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T11:14:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00011000", "bid": 4.5, "bid_size": 256.0, "ask": 5.6, "ask_size": 243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0932, "vega": 0.0053, "theta": -0.0047, "rho": -0.0082, "theo": 5.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TDAY270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1344.0, "iv": 1.472, "open_interest": 1233.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0745, "vega": 0.0059, "theta": -0.0047, "rho": 0.0013, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-16T12:20:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00012000", "bid": 5.4, "bid_size": 250.0, "ask": 6.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.082, "vega": 0.0047, "theta": -0.0045, "rho": -0.0084, "theo": 6.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TDAY270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1612.0, "iv": 1.5666, "open_interest": 10.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.066, "vega": 0.0054, "theta": -0.0046, "rho": 0.0012, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-06T09:50:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00013000", "bid": 6.4, "bid_size": 251.0, "ask": 7.8, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0736, "vega": 0.0042, "theta": -0.0043, "rho": -0.0082, "theo": 7.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TDAY270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2424.0, "iv": 1.4726, "open_interest": 1200.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0592, "vega": 0.0051, "theta": -0.0045, "rho": 0.0011, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-08T11:31:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TDAY270115P00014000", "bid": 7.4, "bid_size": 251.0, "ask": 8.8, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0675, "vega": 0.0037, "theta": -0.0041, "rho": -0.008, "theo": 8.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TDAY270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1764.0, "iv": 1.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0538, "vega": 0.0048, "theta": -0.0044, "rho": 0.001, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270115P00015000", "bid": 8.4, "bid_size": 250.0, "ask": 9.8, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0625, "vega": 0.0033, "theta": -0.0038, "rho": -0.0074, "theo": 9.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TDAY270416C00001000", "bid": 4.4, "bid_size": 65.0, "ask": 5.6, "ask_size": 15.0, "iv": 2.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.007, "vega": 0.0021, "theta": -0.0001, "rho": 0.0033, "theo": 4.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TDAY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 187.0, "iv": 1.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0012, "rho": -0.001, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDAY270416C00002000", "bid": 3.4, "bid_size": 100.0, "ask": 4.6, "ask_size": 63.0, "iv": 1.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0198, "vega": 0.0041, "theta": -0.0008, "rho": 0.0068, "theo": 4.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TDAY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2404.0, "iv": 1.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.02, "vega": 0.0041, "theta": -0.0017, "rho": -0.0019, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TDAY270416C00003000", "bid": 2.5, "bid_size": 115.0, "ask": 3.6, "ask_size": 109.0, "iv": 0.9679, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0418, "vega": 0.0065, "theta": -0.0013, "rho": 0.0097, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-05T12:03:56", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TDAY270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2151.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0423, "vega": 0.0065, "theta": -0.002, "rho": -0.0032, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TDAY270416C00004000", "bid": 1.9, "bid_size": 29.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0781, "vega": 0.0095, "theta": -0.0018, "rho": 0.0118, "theo": 2.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TDAY270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1077.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0794, "vega": 0.0096, "theta": -0.0023, "rho": -0.0052, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TDAY270416C00005000", "bid": 0.95, "bid_size": 706.0, "ask": 1.95, "ask_size": 809.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.1295, "vega": 0.013, "theta": -0.0023, "rho": 0.0124, "theo": 1.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TDAY270416P00005000", "bid": 0.1, "bid_size": 1624.0, "ask": 0.85, "ask_size": 465.0, "iv": 0.5938, "open_interest": 3.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.133, "vega": 0.013, "theta": -0.0026, "rho": -0.0082, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-13T11:37:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDAY270416C00006000", "bid": 0.4, "bid_size": 886.0, "ask": 1.45, "ask_size": 1103.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.571, "gamma": 0.1718, "vega": 0.0153, "theta": -0.0026, "rho": 0.0108, "theo": 0.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TDAY270416P00006000", "bid": 0.6, "bid_size": 576.0, "ask": 1.35, "ask_size": 444.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.1797, "vega": 0.0152, "theta": -0.0027, "rho": -0.0121, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TDAY270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1367.0, "iv": 0.5921, "open_interest": 378.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.1727, "vega": 0.0151, "theta": -0.0026, "rho": 0.0082, "theo": 0.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:28:52", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "TDAY270416P00007000", "bid": 1.25, "bid_size": 439.0, "ask": 2.0, "ask_size": 323.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.1858, "vega": 0.0146, "theta": -0.0025, "rho": -0.0149, "theo": 1.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TDAY270416C00008000", "bid": 0.05, "bid_size": 2351.0, "ask": 0.8, "ask_size": 1297.0, "iv": 0.6548, "open_interest": 6.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.1484, "vega": 0.0135, "theta": -0.0024, "rho": 0.0061, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T14:59:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDAY270416P00008000", "bid": 2.0, "bid_size": 127.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.1651, "vega": 0.0123, "theta": -0.0022, "rho": -0.0159, "theo": 2.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TDAY270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1952.0, "iv": 0.7324, "open_interest": 7206.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.1219, "vega": 0.0116, "theta": -0.0022, "rho": 0.0046, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T10:52:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDAY270416P00009000", "bid": 2.6, "bid_size": 100.0, "ask": 3.8, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.141, "vega": 0.0098, "theta": -0.0018, "rho": -0.0152, "theo": 3.3683, "change": 0.0, "open": 0.0, "high": 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": "TDAY270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2039.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0999, "vega": 0.01, "theta": -0.002, "rho": 0.0036, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TDAY270416P00010000", "bid": 3.5, "bid_size": 101.0, "ask": 4.7, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.1199, "vega": 0.0074, "theta": -0.0014, "rho": -0.0133, "theo": 4.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TDAY270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2653.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0827, "vega": 0.0086, "theta": -0.0018, "rho": 0.0029, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TDAY270416P00011000", "bid": 4.6, "bid_size": 100.0, "ask": 5.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.1067, "vega": 0.0054, "theta": -0.001, "rho": -0.0111, "theo": 5.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TDAY270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1342.0, "iv": 0.723, "open_interest": 6901.0, "volume": 124.0, "delta": 0.1161, "gamma": 0.0694, "vega": 0.0075, "theta": -0.0016, "rho": 0.0024, "theo": 0.1271, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:55:40", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "TDAY270416P00012000", "bid": 5.4, "bid_size": 77.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0977, "vega": 0.0036, "theta": -0.0005, "rho": -0.0082, "theo": 6.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TDAY270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3396.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.059, "vega": 0.0066, "theta": -0.0015, "rho": 0.002, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TDAY270416P00013000", "bid": 6.4, "bid_size": 77.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0729, "vega": 0.0018, "theta": -0.0008, "rho": -0.0047, "theo": 7.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TDAY271217C00003000", "bid": 1.5, "bid_size": 385.0, "ask": 4.6, "ask_size": 330.0, "iv": 0.448, "open_interest": 5.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0302, "vega": 0.012, "theta": -0.0011, "rho": 0.017, "theo": 3.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-07-07T15:37:21", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TDAY271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2113.0, "iv": 1.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0312, "vega": 0.0121, "theta": -0.0015, "rho": -0.0127, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TDAY271217C00005000", "bid": 0.5, "bid_size": 980.0, "ask": 3.7, "ask_size": 544.0, "iv": 0.6812, "open_interest": 4.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0762, "vega": 0.0199, "theta": -0.0014, "rho": 0.0247, "theo": 2.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T15:41:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TDAY271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1523.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0812, "vega": 0.0201, "theta": -0.0017, "rho": -0.0226, "theo": 1.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TDAY271217C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1506.0, "iv": 0.791, "open_interest": 16.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.1158, "vega": 0.0245, "theta": -0.0016, "rho": 0.0227, "theo": 1.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-12T11:15:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TDAY271217P00007000", "bid": 0.6, "bid_size": 475.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.1322, "vega": 0.0239, "theta": -0.0017, "rho": -0.0338, "theo": 1.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-07-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TDAY271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1824.0, "iv": 0.9479, "open_interest": 6.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.1009, "vega": 0.0223, "theta": -0.0015, "rho": 0.0149, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-07-02T10:31:42", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TDAY271217P00010000", "bid": 2.7, "bid_size": 383.0, "ask": 5.8, "ask_size": 259.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.132, "vega": 0.0177, "theta": -0.0015, "rho": -0.0352, "theo": 4.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TDAY271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2357.0, "iv": 1.0468, "open_interest": 16.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0847, "vega": 0.0199, "theta": -0.0015, "rho": 0.0117, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T12:03:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TDAY271217P00012000", "bid": 4.0, "bid_size": 362.0, "ask": 8.5, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.12, "vega": 0.0123, "theta": -0.0013, "rho": -0.0299, "theo": 6.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TDAY271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 306.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0669, "vega": 0.017, "theta": -0.0014, "rho": 0.0089, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 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": "TDAY271217P00015000", "bid": 6.7, "bid_size": 318.0, "ask": 11.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.1075, "vega": 0.0056, "theta": -0.0011, "rho": -0.0141, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}], "symbol": "TDAY", "security_type": "stock", "exchange_id": 3, "current_price": 5.72, "price_change": -0.2, "price_change_percent": -3.3784, "bid": 5.5, "ask": 7.47, "bid_size": 100, "ask_size": 100, "open": 5.93, "high": 5.99, "low": 5.715, "close": 5.72, "prev_day_close": 5.92, "volume": 3032402, "iv30": 64.83, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602409118, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "TDAY"}