{"timestamp": "2026-11-08 23:31:39", "data": {"options": [{"option": "TDG261120C00660000", "bid": 534.4, "bid_size": 1.0, "ask": 543.0, "ask_size": 3.0, "iv": 1.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.2525, "theo": 538.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 540.299987792969}, {"option": "TDG261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00680000", "bid": 514.4, "bid_size": 1.0, "ask": 523.0, "ask_size": 1.0, "iv": 1.1274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": 0.2602, "theo": 518.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.2, "last_trade_time": "2026-09-14T10:19:39", "percent_change": 0.0, "prev_day_close": 520.299987792969}, {"option": "TDG261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4806, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-04-27T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00700000", "bid": 494.5, "bid_size": 1.0, "ask": 503.0, "ask_size": 2.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0029, "rho": 0.2678, "theo": 498.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.300003051758}, {"option": "TDG261120P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4134, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-29T15:56:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00720000", "bid": 474.5, "bid_size": 1.0, "ask": 483.0, "ask_size": 2.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": -0.0043, "rho": 0.2754, "theo": 478.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.350006103516}, {"option": "TDG261120P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0043, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00740000", "bid": 454.6, "bid_size": 1.0, "ask": 463.0, "ask_size": 2.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.003, "theta": -0.0063, "rho": 0.283, "theo": 458.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.350006103516}, {"option": "TDG261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.2842, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.003, "theta": -0.0063, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00760000", "bid": 434.6, "bid_size": 1.0, "ask": 443.0, "ask_size": 3.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0044, "theta": -0.0092, "rho": 0.2906, "theo": 438.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.350006103516}, {"option": "TDG261120P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2219, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0044, "theta": -0.0092, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-06-02T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00780000", "bid": 414.6, "bid_size": 1.0, "ask": 424.0, "ask_size": 1.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0064, "theta": -0.0132, "rho": 0.2981, "theo": 418.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.399993896484}, {"option": "TDG261120P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1611, "open_interest": 12.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0064, "theta": -0.0132, "rho": -0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-03-30T14:27:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00800000", "bid": 394.7, "bid_size": 1.0, "ask": 403.9, "ask_size": 1.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0092, "theta": -0.0189, "rho": 0.3056, "theo": 398.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.649993896484}, {"option": "TDG261120P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0092, "theta": -0.0189, "rho": -0.0005, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00810000", "bid": 384.7, "bid_size": 1.0, "ask": 393.9, "ask_size": 1.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0111, "theta": -0.0226, "rho": 0.3093, "theo": 388.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.600006103516}, {"option": "TDG261120P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0111, "theta": -0.0226, "rho": -0.0006, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00820000", "bid": 375.3, "bid_size": 5.0, "ask": 381.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0132, "theta": -0.0269, "rho": 0.313, "theo": 378.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.449996948242}, {"option": "TDG261120P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0132, "theta": -0.0269, "rho": -0.0008, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00830000", "bid": 365.3, "bid_size": 5.0, "ask": 371.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0158, "theta": -0.0319, "rho": 0.3166, "theo": 368.7419, "change": 11.7, "open": 372.0, "high": 372.0, "low": 372.0, "tick": "up", "last_trade_price": 372.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 3.24729, "prev_day_close": 369.399993896484}, {"option": "TDG261120P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0158, "theta": -0.032, "rho": -0.0009, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00840000", "bid": 355.1, "bid_size": 5.0, "ask": 361.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0188, "theta": -0.0379, "rho": 0.3202, "theo": 358.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 359.399993896484}, {"option": "TDG261120P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9861, "open_interest": 42.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0188, "theta": -0.0379, "rho": -0.0011, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-24T14:10:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00850000", "bid": 344.8, "bid_size": 1.0, "ask": 354.0, "ask_size": 3.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0448, "rho": 0.3238, "theo": 348.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.75}, {"option": "TDG261120P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.958, "open_interest": 3.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0449, "rho": -0.0014, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-29T12:48:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00860000", "bid": 334.9, "bid_size": 1.0, "ask": 344.0, "ask_size": 2.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0529, "rho": 0.3274, "theo": 338.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.75}, {"option": "TDG261120P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0265, "theta": -0.053, "rho": -0.0016, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-03-27T15:51:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00870000", "bid": 324.9, "bid_size": 1.0, "ask": 334.0, "ask_size": 1.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0313, "theta": -0.0623, "rho": 0.3308, "theo": 328.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.850006103516}, {"option": "TDG261120P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0313, "theta": -0.0624, "rho": -0.002, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00880000", "bid": 315.0, "bid_size": 1.0, "ask": 324.0, "ask_size": 1.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.037, "theta": -0.0732, "rho": 0.3342, "theo": 318.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "TDG261120P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.875, "open_interest": 44.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.037, "theta": -0.0734, "rho": -0.0024, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:12:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00890000", "bid": 305.0, "bid_size": 1.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0434, "theta": -0.0859, "rho": 0.3375, "theo": 309.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.950012207031}, {"option": "TDG261120P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8478, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0436, "theta": -0.086, "rho": -0.0028, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-15T14:26:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00900000", "bid": 295.1, "bid_size": 1.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0511, "theta": -0.1004, "rho": 0.3408, "theo": 299.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.800003051758}, {"option": "TDG261120P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8208, "open_interest": 4.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0511, "theta": -0.1006, "rho": -0.0034, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-15T14:26:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00910000", "bid": 285.2, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0598, "theta": -0.1172, "rho": 0.3439, "theo": 289.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.049987792969}, {"option": "TDG261120P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0599, "theta": -0.1174, "rho": -0.0041, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00920000", "bid": 275.3, "bid_size": 1.0, "ask": 284.0, "ask_size": 1.0, "iv": 0.645, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0698, "theta": -0.1363, "rho": 0.3468, "theo": 279.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.0, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 281.149993896484}, {"option": "TDG261120P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7675, "open_interest": 2.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.07, "theta": -0.1366, "rho": -0.0049, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-09-14T10:40:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00930000", "bid": 265.4, "bid_size": 1.0, "ask": 274.0, "ask_size": 3.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.0815, "theta": -0.1581, "rho": 0.3496, "theo": 269.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.25}, {"option": "TDG261120P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7412, "open_interest": 12.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.0816, "theta": -0.1584, "rho": -0.0059, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-15T10:10:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00940000", "bid": 255.5, "bid_size": 1.0, "ask": 264.8, "ask_size": 1.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.0946, "theta": -0.1828, "rho": 0.3523, "theo": 259.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.600006103516}, {"option": "TDG261120P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.715, "open_interest": 19.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.0948, "theta": -0.1832, "rho": -0.007, "theo": 0.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T15:47:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00950000", "bid": 245.7, "bid_size": 1.0, "ask": 254.9, "ask_size": 1.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.1095, "theta": -0.2108, "rho": 0.3547, "theo": 249.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.649993896484}, {"option": "TDG261120P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6893, "open_interest": 27.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0003, "vega": 0.1098, "theta": -0.2118, "rho": -0.0082, "theo": 0.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:22:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00960000", "bid": 235.8, "bid_size": 1.0, "ask": 245.0, "ask_size": 1.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.1266, "theta": -0.2423, "rho": 0.3568, "theo": 240.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.800003051758}, {"option": "TDG261120P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6634, "open_interest": 663.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.1268, "theta": -0.2434, "rho": -0.0098, "theo": 1.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-23T13:20:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00970000", "bid": 226.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0004, "vega": 0.1455, "theta": -0.2776, "rho": 0.3587, "theo": 230.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.050003051758}, {"option": "TDG261120P00970000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6377, "open_interest": 3.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0004, "vega": 0.146, "theta": -0.2787, "rho": -0.0114, "theo": 1.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-27T11:58:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00980000", "bid": 216.3, "bid_size": 1.0, "ask": 225.6, "ask_size": 1.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0005, "vega": 0.1669, "theta": -0.3168, "rho": 0.3603, "theo": 220.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "TDG261120P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6121, "open_interest": 39.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0005, "vega": 0.1672, "theta": -0.3182, "rho": -0.0136, "theo": 1.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T15:31:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120C00990000", "bid": 207.2, "bid_size": 5.0, "ask": 213.5, "ask_size": 6.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0006, "vega": 0.1908, "theta": -0.3604, "rho": 0.3615, "theo": 210.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.349998474121}, {"option": "TDG261120P00990000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.5289, "open_interest": 508.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0006, "vega": 0.1913, "theta": -0.3618, "rho": -0.0162, "theo": 1.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-20T13:25:39", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TDG261120C01000000", "bid": 197.6, "bid_size": 5.0, "ask": 203.9, "ask_size": 7.0, "iv": 0.5294, "open_interest": 1.0, "volume": 1.0, "delta": 0.9566, "gamma": 0.0007, "vega": 0.217, "theta": -0.4083, "rho": 0.3623, "theo": 201.2706, "change": 10.25, "open": 204.2, "high": 204.2, "low": 204.2, "tick": "down", "last_trade_price": 204.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 5.28487, "prev_day_close": 201.700004577637}, {"option": "TDG261120P01000000", "bid": 1.5, "bid_size": 6.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5543, "open_interest": 452.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0007, "vega": 0.2174, "theta": -0.4099, "rho": -0.0186, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:58:28", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TDG261120C01020000", "bid": 178.6, "bid_size": 5.0, "ask": 185.0, "ask_size": 6.0, "iv": 0.5265, "open_interest": 5.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0009, "vega": 0.2778, "theta": -0.5178, "rho": 0.3624, "theo": 182.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.8, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "TDG261120P01020000", "bid": 2.0, "bid_size": 6.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.5311, "open_interest": 53.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0009, "vega": 0.2786, "theta": -0.5195, "rho": -0.0252, "theo": 3.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T10:42:55", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TDG261120C01040000", "bid": 159.4, "bid_size": 1.0, "ask": 168.6, "ask_size": 1.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0012, "vega": 0.3497, "theta": -0.6451, "rho": 0.3601, "theo": 163.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.550003051758}, {"option": "TDG261120P01040000", "bid": 0.05, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.5377, "open_interest": 6.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0012, "vega": 0.3511, "theta": -0.6474, "rho": -0.0337, "theo": 4.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-28T13:42:07", "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "TDG261120C01060000", "bid": 141.0, "bid_size": 1.0, "ask": 150.1, "ask_size": 1.0, "iv": 0.5256, "open_interest": 2.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0015, "vega": 0.4317, "theta": -0.7883, "rho": 0.355, "theo": 145.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 146.899993896484}, {"option": "TDG261120P01060000", "bid": 3.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.492, "open_interest": 26.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0015, "vega": 0.4329, "theta": -0.7913, "rho": -0.0457, "theo": 6.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:01:20", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TDG261120C01080000", "bid": 124.0, "bid_size": 5.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0018, "vega": 0.5217, "theta": -0.943, "rho": 0.3467, "theo": 127.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.11, "last_trade_time": "2026-10-21T13:46:51", "percent_change": 0.0, "prev_day_close": 128.349998474121}, {"option": "TDG261120P01080000", "bid": 5.3, "bid_size": 7.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4843, "open_interest": 274.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0018, "vega": 0.5223, "theta": -0.9473, "rho": -0.0592, "theo": 8.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:07:10", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TDG261120C01100000", "bid": 107.0, "bid_size": 7.0, "ask": 114.3, "ask_size": 7.0, "iv": 0.4981, "open_interest": 22.0, "volume": 10.0, "delta": 0.8209, "gamma": 0.0022, "vega": 0.6159, "theta": -1.1021, "rho": 0.3347, "theo": 111.006, "change": 7.4, "open": 113.8, "high": 113.8, "low": 113.8, "tick": "no_change", "last_trade_price": 113.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 6.95489, "prev_day_close": 111.450000762939}, {"option": "TDG261120P01100000", "bid": 9.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.5092, "open_interest": 104.0, "volume": 11.0, "delta": -0.1796, "gamma": 0.0022, "vega": 0.6167, "theta": -1.1073, "rho": -0.0753, "theo": 11.937, "change": -3.25, "open": 15.0, "high": 15.0, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -20.9677, "prev_day_close": 12.3499999046326}, {"option": "TDG261120C01110000", "bid": 99.0, "bid_size": 5.0, "ask": 106.3, "ask_size": 7.0, "iv": 0.4956, "open_interest": 11.0, "volume": 2.0, "delta": 0.7979, "gamma": 0.0024, "vega": 0.6627, "theta": -1.1804, "rho": 0.3273, "theo": 102.9147, "change": 7.75, "open": 99.2, "high": 105.8, "low": 99.2, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 7.90413, "prev_day_close": 102.849998474121}, {"option": "TDG261120P01110000", "bid": 11.2, "bid_size": 7.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.5015, "open_interest": 62.0, "volume": 13.0, "delta": -0.2027, "gamma": 0.0024, "vega": 0.6642, "theta": -1.1861, "rho": -0.0834, "theo": 13.8362, "change": -4.03, "open": 15.6, "high": 15.6, "low": 13.97, "tick": "no_change", "last_trade_price": 13.97, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -22.3889, "prev_day_close": 14.6499996185303}, {"option": "TDG261120C01120000", "bid": 91.4, "bid_size": 7.0, "ask": 97.2, "ask_size": 6.0, "iv": 0.4845, "open_interest": 14.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0026, "vega": 0.7092, "theta": -1.256, "rho": 0.3187, "theo": 95.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-23T09:43:21", "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "TDG261120P01120000", "bid": 14.7, "bid_size": 7.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.5175, "open_interest": 33.0, "volume": 1.0, "delta": -0.2278, "gamma": 0.0026, "vega": 0.71, "theta": -1.2622, "rho": -0.0941, "theo": 15.9811, "change": -3.1, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T13:33:10", "percent_change": -15.122, "prev_day_close": 17.4000000953674}, {"option": "TDG261120C01130000", "bid": 83.6, "bid_size": 6.0, "ask": 90.7, "ask_size": 6.0, "iv": 0.4868, "open_interest": 14.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0028, "vega": 0.7531, "theta": -1.3274, "rho": 0.3093, "theo": 87.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.8, "last_trade_time": "2026-10-27T13:26:55", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "TDG261120P01130000", "bid": 14.6, "bid_size": 7.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.4922, "open_interest": 4.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0028, "vega": 0.7547, "theta": -1.334, "rho": -0.1033, "theo": 18.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-21T15:55:52", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TDG261120C01140000", "bid": 76.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.4882, "open_interest": 39.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0029, "vega": 0.7948, "theta": -1.393, "rho": 0.2988, "theo": 80.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.98, "last_trade_time": "2026-10-29T09:46:27", "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "TDG261120P01140000", "bid": 16.3, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.4858, "open_interest": 6.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.003, "vega": 0.7957, "theta": -1.4002, "rho": -0.1152, "theo": 21.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T13:07:11", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TDG261120C01150000", "bid": 68.7, "bid_size": 3.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.4854, "open_interest": 78.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0031, "vega": 0.8323, "theta": -1.4513, "rho": 0.2875, "theo": 73.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-29T09:35:03", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "TDG261120P01150000", "bid": 22.4, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.4969, "open_interest": 22.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0031, "vega": 0.8337, "theta": -1.459, "rho": -0.1253, "theo": 24.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-11-05T14:31:04", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "TDG261120C01160000", "bid": 62.0, "bid_size": 4.0, "ask": 71.8, "ask_size": 3.0, "iv": 0.4842, "open_interest": 34.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0032, "vega": 0.8654, "theta": -1.5009, "rho": 0.2753, "theo": 66.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-30T12:33:42", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "TDG261120P01160000", "bid": 23.0, "bid_size": 5.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.4804, "open_interest": 2.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0033, "vega": 0.8662, "theta": -1.5092, "rho": -0.138, "theo": 27.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-10-29T13:32:37", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "TDG261120C01170000", "bid": 56.2, "bid_size": 2.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.4809, "open_interest": 21.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0034, "vega": 0.8929, "theta": -1.5403, "rho": 0.2623, "theo": 60.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-11-04T13:44:30", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "TDG261120P01170000", "bid": 27.2, "bid_size": 3.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0034, "vega": 0.8938, "theta": -1.5491, "rho": -0.1485, "theo": 31.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.73, "last_trade_time": "2026-09-10T15:46:46", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "TDG261120C01180000", "bid": 50.2, "bid_size": 4.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.4772, "open_interest": 10.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0035, "vega": 0.9142, "theta": -1.5686, "rho": 0.2487, "theo": 54.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-04T13:44:30", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "TDG261120P01180000", "bid": 31.1, "bid_size": 3.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.4762, "open_interest": 11.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0035, "vega": 0.9146, "theta": -1.5779, "rho": -0.1617, "theo": 35.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.7, "last_trade_time": "2026-10-16T11:47:06", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TDG261120C01190000", "bid": 44.3, "bid_size": 3.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.4704, "open_interest": 12.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0036, "vega": 0.9286, "theta": -1.5848, "rho": 0.2346, "theo": 48.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-09T10:54:15", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "TDG261120P01190000", "bid": 35.3, "bid_size": 2.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.472, "open_interest": 22.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0036, "vega": 0.9287, "theta": -1.5944, "rho": -0.172, "theo": 39.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-10-29T14:00:11", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TDG261120C01200000", "bid": 39.5, "bid_size": 3.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.4711, "open_interest": 54.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0036, "vega": 0.9356, "theta": -1.5884, "rho": 0.22, "theo": 43.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T13:11:31", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "TDG261120P01200000", "bid": 41.9, "bid_size": 7.0, "ask": 47.8, "ask_size": 7.0, "iv": 0.4731, "open_interest": 78.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0036, "vega": 0.9353, "theta": -1.5986, "rho": -0.1849, "theo": 44.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-11-05T11:04:54", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TDG261120C01210000", "bid": 34.5, "bid_size": 7.0, "ask": 42.6, "ask_size": 7.0, "iv": 0.4647, "open_interest": 12.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0036, "vega": 0.9353, "theta": -1.5792, "rho": 0.2052, "theo": 38.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T10:56:44", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "TDG261120P01210000", "bid": 47.1, "bid_size": 7.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.4698, "open_interest": 10.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0036, "vega": 0.9341, "theta": -1.5897, "rho": -0.1942, "theo": 49.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-11-05T11:14:15", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "TDG261120C01220000", "bid": 29.9, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.4607, "open_interest": 94.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0036, "vega": 0.9273, "theta": -1.5574, "rho": 0.1904, "theo": 34.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T11:06:34", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TDG261120P01220000", "bid": 52.7, "bid_size": 7.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.4659, "open_interest": 20.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0036, "vega": 0.9258, "theta": -1.5687, "rho": -0.2059, "theo": 55.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-11-05T11:35:35", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "TDG261120C01230000", "bid": 25.6, "bid_size": 4.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.4634, "open_interest": 19.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0036, "vega": 0.9121, "theta": -1.5235, "rho": 0.1756, "theo": 30.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-10-19T14:45:08", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "TDG261120P01230000", "bid": 56.3, "bid_size": 4.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0036, "vega": 0.909, "theta": -1.5351, "rho": -0.2135, "theo": 61.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-04-21T10:36:36", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "TDG261120C01240000", "bid": 22.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.4607, "open_interest": 95.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0035, "vega": 0.8898, "theta": -1.4784, "rho": 0.161, "theo": 26.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-11-04T12:01:44", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TDG261120P01240000", "bid": 62.9, "bid_size": 3.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0035, "vega": 0.8865, "theta": -1.4909, "rho": -0.2233, "theo": 67.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.35, "last_trade_time": "2026-08-28T14:12:43", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "TDG261120C01250000", "bid": 18.2, "bid_size": 1.0, "ask": 27.7, "ask_size": 3.0, "iv": 0.457, "open_interest": 51.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0034, "vega": 0.8611, "theta": -1.4233, "rho": 0.1468, "theo": 23.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-20T15:10:14", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TDG261120P01250000", "bid": 69.0, "bid_size": 3.0, "ask": 78.3, "ask_size": 3.0, "iv": 0.4536, "open_interest": 4.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0034, "vega": 0.8558, "theta": -1.4363, "rho": -0.2283, "theo": 74.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.4, "last_trade_time": "2026-08-05T15:47:12", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "TDG261120C01260000", "bid": 15.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4503, "open_interest": 18.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0033, "vega": 0.827, "theta": -1.3597, "rho": 0.1332, "theo": 20.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T10:34:02", "percent_change": 0.0, "prev_day_close": 19.8499999046326}, {"option": "TDG261120P01260000", "bid": 77.7, "bid_size": 7.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.4606, "open_interest": 2.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0033, "vega": 0.8213, "theta": -1.3735, "rho": -0.2351, "theo": 81.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.2, "last_trade_time": "2026-08-05T15:45:30", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "TDG261120C01270000", "bid": 12.3, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.4468, "open_interest": 6.0, "volume": 1.0, "delta": 0.2775, "gamma": 0.0031, "vega": 0.7882, "theta": -1.289, "rho": 0.1201, "theo": 17.4138, "change": 0.25, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T15:31:54", "percent_change": 1.49254, "prev_day_close": 17.3499999046326}, {"option": "TDG261120P01270000", "bid": 85.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.4573, "open_interest": 23.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0032, "vega": 0.7796, "theta": -1.3035, "rho": -0.237, "theo": 88.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.6, "last_trade_time": "2026-11-02T15:03:09", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TDG261120C01280000", "bid": 10.1, "bid_size": 6.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.448, "open_interest": 16.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.003, "vega": 0.7455, "theta": -1.213, "rho": 0.1077, "theo": 15.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T10:33:44", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TDG261120P01280000", "bid": 92.7, "bid_size": 6.0, "ask": 99.9, "ask_size": 7.0, "iv": 0.4587, "open_interest": 24.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.003, "vega": 0.7364, "theta": -1.2283, "rho": -0.2399, "theo": 96.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.6, "last_trade_time": "2026-11-02T15:03:09", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "TDG261120C01290000", "bid": 7.7, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4471, "open_interest": 14.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0028, "vega": 0.7, "theta": -1.1333, "rho": 0.0961, "theo": 12.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T12:12:27", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "TDG261120P01290000", "bid": 99.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.4535, "open_interest": 3.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0028, "vega": 0.6875, "theta": -1.1495, "rho": -0.2386, "theo": 104.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.5, "last_trade_time": "2026-08-05T15:45:47", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "TDG261120C01300000", "bid": 7.3, "bid_size": 6.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.4453, "open_interest": 59.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0026, "vega": 0.6528, "theta": -1.0515, "rho": 0.0853, "theo": 11.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T12:45:19", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TDG261120P01300000", "bid": 107.4, "bid_size": 1.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.4548, "open_interest": 28.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0026, "vega": 0.6392, "theta": -1.0686, "rho": -0.2364, "theo": 112.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.6, "last_trade_time": "2026-11-02T11:48:09", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "TDG261120C01310000", "bid": 4.4, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.4498, "open_interest": 2.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0024, "vega": 0.6046, "theta": -0.9692, "rho": 0.0754, "theo": 9.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-24T15:08:24", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "TDG261120P01310000", "bid": 115.6, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0024, "vega": 0.5879, "theta": -0.9874, "rho": -0.2321, "theo": 120.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "TDG261120C01320000", "bid": 2.95, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0022, "vega": 0.5567, "theta": -0.8878, "rho": 0.0663, "theo": 8.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-12T10:26:44", "percent_change": 0.0, "prev_day_close": 7.60000002384186}, {"option": "TDG261120P01320000", "bid": 124.3, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0022, "vega": 0.5371, "theta": -0.9066, "rho": -0.2237, "theo": 129.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "TDG261120C01330000", "bid": 5.7, "bid_size": 9.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.484, "open_interest": 57.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.002, "vega": 0.509, "theta": -0.8084, "rho": 0.058, "theo": 6.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:44:38", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TDG261120P01330000", "bid": 133.2, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0021, "vega": 0.4876, "theta": -0.8283, "rho": -0.2172, "theo": 138.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "TDG261120C01340000", "bid": 0.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4469, "open_interest": 44.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0018, "vega": 0.4634, "theta": -0.732, "rho": 0.0507, "theo": 5.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-21T12:00:44", "percent_change": 0.0, "prev_day_close": 5.47499999403954}, {"option": "TDG261120P01340000", "bid": 142.3, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0019, "vega": 0.4385, "theta": -0.7521, "rho": -0.2016, "theo": 147.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.9, "last_trade_time": "2026-07-06T13:49:10", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "TDG261120C01350000", "bid": 0.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.4587, "open_interest": 80.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0016, "vega": 0.419, "theta": -0.6594, "rho": 0.044, "theo": 4.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-26T15:05:44", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TDG261120P01350000", "bid": 151.0, "bid_size": 1.0, "ask": 160.4, "ask_size": 1.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0017, "vega": 0.3925, "theta": -0.6803, "rho": -0.1992, "theo": 156.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.73, "last_trade_time": "2026-07-06T13:53:01", "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "TDG261120C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.47, "open_interest": 2.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0015, "vega": 0.3776, "theta": -0.591, "rho": 0.0381, "theo": 4.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-07-21T13:04:41", "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "TDG261120P01360000", "bid": 160.0, "bid_size": 1.0, "ask": 169.6, "ask_size": 1.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0015, "vega": 0.3504, "theta": -0.6115, "rho": -0.1743, "theo": 165.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "TDG261120C01370000", "bid": 0.05, "bid_size": 4.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.4859, "open_interest": 4.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0013, "vega": 0.3381, "theta": -0.5275, "rho": 0.0329, "theo": 3.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-15T14:29:38", "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "TDG261120P01370000", "bid": 169.7, "bid_size": 1.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0014, "vega": 0.3066, "theta": -0.5468, "rho": -0.1726, "theo": 174.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.0, "last_trade_time": "2026-08-04T11:47:23", "percent_change": 0.0, "prev_day_close": 173.099998474121}, {"option": "TDG261120C01380000", "bid": 0.05, "bid_size": 7.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.4943, "open_interest": 2.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0012, "vega": 0.302, "theta": -0.4688, "rho": 0.0284, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:24:07", "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "TDG261120P01380000", "bid": 181.7, "bid_size": 5.0, "ask": 187.6, "ask_size": 5.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0012, "vega": 0.2693, "theta": -0.4866, "rho": -0.1658, "theo": 184.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.650001525879}, {"option": "TDG261120C01400000", "bid": 0.85, "bid_size": 7.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.545, "open_interest": 11.0, "volume": 1.0, "delta": 0.0481, "gamma": 0.0009, "vega": 0.2377, "theta": -0.3662, "rho": 0.0208, "theo": 2.0193, "change": -3.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:08:03", "percent_change": -72.2222, "prev_day_close": 4.67500007152557}, {"option": "TDG261120P01400000", "bid": 201.0, "bid_size": 5.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0009, "vega": 0.1989, "theta": -0.3766, "rho": -0.1305, "theo": 203.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "TDG261120C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0007, "vega": 0.1847, "theta": -0.2825, "rho": 0.0152, "theo": 1.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:59:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01420000", "bid": 220.2, "bid_size": 5.0, "ask": 226.8, "ask_size": 5.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0007, "vega": 0.1409, "theta": -0.2808, "rho": -0.0999, "theo": 223.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.449996948242}, {"option": "TDG261120C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5445, "open_interest": 5.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0005, "vega": 0.1422, "theta": -0.2156, "rho": 0.011, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T14:56:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01440000", "bid": 238.0, "bid_size": 1.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0005, "vega": 0.0923, "theta": -0.2004, "rho": -0.0656, "theo": 242.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.149993896484}, {"option": "TDG261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.5768, "open_interest": 58.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0004, "vega": 0.1086, "theta": -0.1634, "rho": 0.008, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:51:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01460000", "bid": 258.0, "bid_size": 1.0, "ask": 266.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0004, "vega": 0.0656, "theta": -0.136, "rho": -0.0372, "theo": 262.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.8, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 260.900009155273}, {"option": "TDG261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0003, "vega": 0.0825, "theta": -0.1235, "rho": 0.0058, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:50:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01480000", "bid": 278.0, "bid_size": 1.0, "ask": 286.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0002, "vega": 0.042, "theta": -0.0863, "rho": -0.0352, "theo": 282.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-04-16T09:30:16", "percent_change": 0.0, "prev_day_close": 280.850006103516}, {"option": "TDG261120C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5039, "open_interest": 169.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0002, "vega": 0.0623, "theta": -0.0927, "rho": 0.0042, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T10:07:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TDG261120P01500000", "bid": 298.0, "bid_size": 1.0, "ask": 306.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0001, "vega": 0.023, "theta": -0.0519, "rho": -0.0185, "theo": 302.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.850006103516}, {"option": "TDG261120C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0002, "vega": 0.047, "theta": -0.0694, "rho": 0.003, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-06T13:37:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01520000", "bid": 318.0, "bid_size": 1.0, "ask": 326.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0288, "rho": -0.0078, "theo": 322.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.850006103516}, {"option": "TDG261120C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6983, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0352, "theta": -0.0519, "rho": 0.0022, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-05-21T10:29:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01540000", "bid": 338.0, "bid_size": 1.0, "ask": 346.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0083, "theta": -0.0154, "rho": -0.0073, "theo": 342.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.850006103516}, {"option": "TDG261120C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0265, "theta": -0.0388, "rho": 0.0016, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01560000", "bid": 358.0, "bid_size": 1.0, "ask": 366.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0035, "theta": -0.0078, "rho": -0.0027, "theo": 362.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.850006103516}, {"option": "TDG261120C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7553, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0199, "theta": -0.029, "rho": 0.0011, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-07-24T14:38:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01580000", "bid": 378.0, "bid_size": 1.0, "ask": 386.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0026, "theta": -0.0035, "rho": -0.0026, "theo": 382.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.850006103516}, {"option": "TDG261120C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7843, "open_interest": 6.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.015, "theta": -0.0217, "rho": 0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T10:27:59", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TDG261120P01600000", "bid": 398.0, "bid_size": 1.0, "ask": 406.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0008, "theo": 402.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.850006103516}, {"option": "TDG261120C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0113, "theta": -0.0163, "rho": 0.0006, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01620000", "bid": 418.0, "bid_size": 1.0, "ask": 426.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0003, "theo": 422.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.850006103516}, {"option": "TDG261120C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0085, "theta": -0.0122, "rho": 0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01640000", "bid": 438.0, "bid_size": 1.0, "ask": 446.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0002, "theo": 442.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.850006103516}, {"option": "TDG261120C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0064, "theta": -0.0092, "rho": 0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01660000", "bid": 458.0, "bid_size": 1.0, "ask": 466.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 462.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.850006103516}, {"option": "TDG261120C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0049, "theta": -0.007, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01680000", "bid": 478.0, "bid_size": 1.0, "ask": 486.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 482.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.850006103516}, {"option": "TDG261120C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0037, "theta": -0.0053, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-06-24T10:10:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01700000", "bid": 498.0, "bid_size": 1.0, "ask": 506.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 502.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 458.8, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 500.850006103516}, {"option": "TDG261120C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0028, "theta": -0.004, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01720000", "bid": 518.0, "bid_size": 1.0, "ask": 526.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 522.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.849975585938}, {"option": "TDG261120C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0031, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01740000", "bid": 538.0, "bid_size": 1.0, "ask": 546.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 542.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 540.849975585938}, {"option": "TDG261120C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0024, "rho": 0.0001, "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": 2.45000004768372}, {"option": "TDG261120P01760000", "bid": 558.0, "bid_size": 1.0, "ask": 566.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 562.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.849975585938}, {"option": "TDG261120C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01780000", "bid": 578.0, "bid_size": 1.0, "ask": 586.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 582.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 580.849975585938}, {"option": "TDG261120C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0336, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-05T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01800000", "bid": 598.0, "bid_size": 1.0, "ask": 606.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 602.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.849975585938}, {"option": "TDG261120C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01820000", "bid": 618.0, "bid_size": 1.0, "ask": 626.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 622.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 620.849975585938}, {"option": "TDG261120C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.0789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01840000", "bid": 638.0, "bid_size": 1.0, "ask": 646.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 642.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.849975585938}, {"option": "TDG261120C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "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": 2.45000004768372}, {"option": "TDG261120P01860000", "bid": 658.0, "bid_size": 1.0, "ask": 666.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 662.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.6, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 660.849975585938}, {"option": "TDG261120C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261120P01880000", "bid": 678.0, "bid_size": 1.0, "ask": 686.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 682.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 638.2, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 680.849975585938}, {"option": "TDG261218C00640000", "bid": 556.8, "bid_size": 1.0, "ask": 565.0, "ask_size": 1.0, "iv": 0.7472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.03, "theta": -0.0227, "rho": 0.7288, "theo": 560.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.2, "last_trade_time": "2026-09-14T10:19:39", "percent_change": 0.0, "prev_day_close": 562.5}, {"option": "TDG261218P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.03, "theta": -0.0228, "rho": -0.0032, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00650000", "bid": 546.9, "bid_size": 1.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.801, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0332, "theta": -0.0249, "rho": 0.7398, "theo": 550.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.17, "last_trade_time": "2026-10-29T09:47:47", "percent_change": 0.0, "prev_day_close": 552.549987792969}, {"option": "TDG261218P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.92, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0333, "theta": -0.025, "rho": -0.0036, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-15T12:21:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00660000", "bid": 537.0, "bid_size": 1.0, "ask": 546.0, "ask_size": 1.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0368, "theta": -0.0273, "rho": 0.7508, "theo": 540.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.849975585938}, {"option": "TDG261218P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8996, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0368, "theta": -0.0273, "rho": -0.004, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-17T10:35:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00670000", "bid": 527.0, "bid_size": 1.0, "ask": 536.0, "ask_size": 1.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0406, "theta": -0.0299, "rho": 0.7618, "theo": 530.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.850006103516}, {"option": "TDG261218P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0407, "theta": -0.0299, "rho": -0.0045, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00680000", "bid": 517.1, "bid_size": 1.0, "ask": 526.0, "ask_size": 1.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0449, "theta": -0.0327, "rho": 0.7726, "theo": 520.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.899993896484}, {"option": "TDG261218P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0451, "theta": -0.0327, "rho": -0.005, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00690000", "bid": 507.1, "bid_size": 1.0, "ask": 516.0, "ask_size": 1.0, "iv": 0.7186, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0497, "theta": -0.0357, "rho": 0.7835, "theo": 511.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 434.2, "last_trade_time": "2026-09-14T10:19:39", "percent_change": 0.0, "prev_day_close": 512.949981689453}, {"option": "TDG261218P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0498, "theta": -0.0358, "rho": -0.0056, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00700000", "bid": 497.2, "bid_size": 1.0, "ask": 506.0, "ask_size": 1.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0, "vega": 0.0549, "theta": -0.039, "rho": 0.7942, "theo": 501.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.800003051758}, {"option": "TDG261218P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.821, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.0549, "theta": -0.0391, "rho": -0.0062, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T12:29:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00720000", "bid": 477.3, "bid_size": 1.0, "ask": 486.0, "ask_size": 1.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0666, "theta": -0.0464, "rho": 0.8155, "theo": 481.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.800003051758}, {"option": "TDG261218P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.7832, "open_interest": 4.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0668, "theta": -0.0465, "rho": -0.0078, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2025-10-16T11:08:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00740000", "bid": 457.5, "bid_size": 1.0, "ask": 466.0, "ask_size": 1.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0808, "theta": -0.0551, "rho": 0.8364, "theo": 461.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.350006103516}, {"option": "TDG261218P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7463, "open_interest": 3.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0809, "theta": -0.0552, "rho": -0.0096, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-15T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00760000", "bid": 437.7, "bid_size": 1.0, "ask": 446.0, "ask_size": 1.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0976, "theta": -0.0652, "rho": 0.8568, "theo": 441.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.399993896484}, {"option": "TDG261218P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.7104, "open_interest": 7.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.0977, "theta": -0.0654, "rho": -0.012, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-25T11:08:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00780000", "bid": 417.9, "bid_size": 1.0, "ask": 427.0, "ask_size": 1.0, "iv": 0.6088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.1175, "theta": -0.0769, "rho": 0.8768, "theo": 422.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.2, "last_trade_time": "2026-09-14T10:19:39", "percent_change": 0.0, "prev_day_close": 423.5}, {"option": "TDG261218P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.6752, "open_interest": 10.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.1178, "theta": -0.0771, "rho": -0.0147, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-14T12:46:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00800000", "bid": 398.2, "bid_size": 1.0, "ask": 407.0, "ask_size": 1.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.1412, "theta": -0.0904, "rho": 0.8959, "theo": 402.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.75}, {"option": "TDG261218P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6409, "open_interest": 22.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.1414, "theta": -0.0907, "rho": -0.0182, "theo": 1.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-14T12:19:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00820000", "bid": 378.5, "bid_size": 1.0, "ask": 387.0, "ask_size": 1.0, "iv": 0.5521, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0002, "vega": 0.1688, "theta": -0.106, "rho": 0.9143, "theo": 382.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.0, "last_trade_time": "2026-07-29T09:32:48", "percent_change": 0.0, "prev_day_close": 383.900009155273}, {"option": "TDG261218P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6072, "open_interest": 7.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.1696, "theta": -0.1063, "rho": -0.0224, "theo": 1.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-04-29T11:53:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00840000", "bid": 358.8, "bid_size": 1.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.2016, "theta": -0.1238, "rho": 0.9317, "theo": 363.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.4, "last_trade_time": "2026-03-16T09:30:23", "percent_change": 0.0, "prev_day_close": 364.5}, {"option": "TDG261218P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5742, "open_interest": 12.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0002, "vega": 0.202, "theta": -0.1243, "rho": -0.0276, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-27T15:13:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00860000", "bid": 339.3, "bid_size": 1.0, "ask": 348.0, "ask_size": 1.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0003, "vega": 0.2394, "theta": -0.1441, "rho": 0.9479, "theo": 343.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.850006103516}, {"option": "TDG261218P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5418, "open_interest": 19.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0003, "vega": 0.2409, "theta": -0.1447, "rho": -0.0338, "theo": 2.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-29T15:29:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00870000", "bid": 329.6, "bid_size": 1.0, "ask": 338.0, "ask_size": 2.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0003, "vega": 0.2607, "theta": -0.1553, "rho": 0.9554, "theo": 333.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.399993896484}, {"option": "TDG261218P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0003, "vega": 0.2614, "theta": -0.156, "rho": -0.0373, "theo": 2.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00880000", "bid": 319.9, "bid_size": 1.0, "ask": 328.0, "ask_size": 1.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0003, "vega": 0.2838, "theta": -0.1672, "rho": 0.9625, "theo": 324.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.5, "last_trade_time": "2026-10-08T12:17:26", "percent_change": 0.0, "prev_day_close": 325.5}, {"option": "TDG261218P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0003, "vega": 0.2843, "theta": -0.1679, "rho": -0.0414, "theo": 2.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00890000", "bid": 310.8, "bid_size": 5.0, "ask": 317.0, "ask_size": 6.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0004, "vega": 0.3084, "theta": -0.1798, "rho": 0.9692, "theo": 314.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.600006103516}, {"option": "TDG261218P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0004, "vega": 0.3087, "theta": -0.1806, "rho": -0.0459, "theo": 2.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T15:36:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218C00900000", "bid": 301.2, "bid_size": 5.0, "ask": 307.0, "ask_size": 7.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0004, "vega": 0.3344, "theta": -0.1932, "rho": 0.9755, "theo": 304.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.0, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 304.850006103516}, {"option": "TDG261218P00900000", "bid": 1.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5049, "open_interest": 113.0, "volume": 2.0, "delta": -0.0374, "gamma": 0.0004, "vega": 0.3367, "theta": -0.194, "rho": -0.0508, "theo": 3.154, "change": -0.2, "open": 2.2, "high": 2.25, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:32:41", "percent_change": -8.16327, "prev_day_close": 3.25000011920929}, {"option": "TDG261218C00910000", "bid": 291.6, "bid_size": 5.0, "ask": 297.8, "ask_size": 6.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0004, "vega": 0.3627, "theta": -0.2073, "rho": 0.9812, "theo": 295.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "TDG261218P00910000", "bid": 0.15, "bid_size": 6.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0004, "vega": 0.3638, "theta": -0.2083, "rho": -0.0556, "theo": 3.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000009611249}, {"option": "TDG261218C00920000", "bid": 281.4, "bid_size": 1.0, "ask": 290.0, "ask_size": 1.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0005, "vega": 0.3932, "theta": -0.2223, "rho": 0.9863, "theo": 285.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-05-01T09:31:37", "percent_change": 0.0, "prev_day_close": 287.300003051758}, {"option": "TDG261218P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.505, "open_interest": 4.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0005, "vega": 0.394, "theta": -0.2234, "rho": -0.0616, "theo": 3.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T10:56:40", "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "TDG261218C00930000", "bid": 271.9, "bid_size": 1.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0005, "vega": 0.4253, "theta": -0.238, "rho": 0.9908, "theo": 276.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.200012207031}, {"option": "TDG261218P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0005, "vega": 0.4258, "theta": -0.2392, "rho": -0.0682, "theo": 4.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "TDG261218C00940000", "bid": 262.5, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0006, "vega": 0.4592, "theta": -0.2546, "rho": 0.9947, "theo": 266.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.0, "last_trade_time": "2026-07-28T09:47:50", "percent_change": 0.0, "prev_day_close": 268.350006103516}, {"option": "TDG261218P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4775, "open_interest": 14.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0006, "vega": 0.4621, "theta": -0.2559, "rho": -0.0747, "theo": 4.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-03T09:35:09", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "TDG261218C00950000", "bid": 253.1, "bid_size": 1.0, "ask": 261.0, "ask_size": 3.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0006, "vega": 0.4956, "theta": -0.2719, "rho": 0.9978, "theo": 257.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.250007629395}, {"option": "TDG261218P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0006, "vega": 0.497, "theta": -0.2734, "rho": -0.0822, "theo": 5.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-23T11:48:30", "percent_change": 0.0, "prev_day_close": 4.8749999050051}, {"option": "TDG261218C00960000", "bid": 243.7, "bid_size": 1.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.4651, "open_interest": 2.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0007, "vega": 0.5345, "theta": -0.2901, "rho": 1.0, "theo": 247.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.11, "last_trade_time": "2026-11-02T10:11:22", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "TDG261218P00960000", "bid": 1.25, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4423, "open_interest": 12.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0007, "vega": 0.5357, "theta": -0.2917, "rho": -0.0908, "theo": 5.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:43:08", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TDG261218C00970000", "bid": 234.5, "bid_size": 1.0, "ask": 243.0, "ask_size": 1.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0007, "vega": 0.5749, "theta": -0.309, "rho": 1.0014, "theo": 238.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.800003051758}, {"option": "TDG261218P00970000", "bid": 1.25, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0008, "vega": 0.5762, "theta": -0.3108, "rho": -0.1003, "theo": 6.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-27T11:26:58", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "TDG261218C00980000", "bid": 225.3, "bid_size": 1.0, "ask": 233.0, "ask_size": 1.0, "iv": 0.4524, "open_interest": 2.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0008, "vega": 0.6173, "theta": -0.3287, "rho": 1.0021, "theo": 229.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.2, "last_trade_time": "2026-11-04T13:29:34", "percent_change": 0.0, "prev_day_close": 230.349998474121}, {"option": "TDG261218P00980000", "bid": 2.05, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4452, "open_interest": 3.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0008, "vega": 0.6202, "theta": -0.3307, "rho": -0.1091, "theo": 7.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-28T10:20:37", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TDG261218C00990000", "bid": 216.2, "bid_size": 1.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0009, "vega": 0.6625, "theta": -0.3491, "rho": 1.0016, "theo": 220.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 221.699996948242}, {"option": "TDG261218P00990000", "bid": 2.85, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4427, "open_interest": 2.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0009, "vega": 0.664, "theta": -0.3513, "rho": -0.1198, "theo": 7.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-10-23T12:48:13", "percent_change": 0.0, "prev_day_close": 7.39999997615814}, {"option": "TDG261218C01000000", "bid": 207.0, "bid_size": 1.0, "ask": 215.0, "ask_size": 1.0, "iv": 0.4443, "open_interest": 2.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.001, "vega": 0.7098, "theta": -0.3702, "rho": 0.9998, "theo": 211.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.5, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "TDG261218P01000000", "bid": 4.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.452, "open_interest": 40.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.001, "vega": 0.7111, "theta": -0.3726, "rho": -0.132, "theo": 8.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-11-02T09:33:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TDG261218C01010000", "bid": 197.5, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.001, "vega": 0.7582, "theta": -0.3918, "rho": 0.9972, "theo": 202.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "TDG261218P01010000", "bid": 4.8, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.001, "vega": 0.7635, "theta": -0.3944, "rho": -0.1439, "theo": 9.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-23T11:30:43", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TDG261218C01020000", "bid": 188.5, "bid_size": 1.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.4303, "open_interest": 21.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0011, "vega": 0.8089, "theta": -0.414, "rho": 0.9934, "theo": 193.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.2, "last_trade_time": "2026-11-02T12:45:27", "percent_change": 0.0, "prev_day_close": 194.650001525879}, {"option": "TDG261218P01020000", "bid": 5.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.4314, "open_interest": 17.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0011, "vega": 0.8116, "theta": -0.4169, "rho": -0.1567, "theo": 10.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T10:24:05", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TDG261218C01030000", "bid": 179.7, "bid_size": 1.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.4289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0012, "vega": 0.8619, "theta": -0.4366, "rho": 0.988, "theo": 184.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.3, "last_trade_time": "2026-11-02T12:45:27", "percent_change": 0.0, "prev_day_close": 185.800003051758}, {"option": "TDG261218P01030000", "bid": 7.2, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4269, "open_interest": 2.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0012, "vega": 0.8641, "theta": -0.4397, "rho": -0.1722, "theo": 11.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T11:17:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TDG261218C01040000", "bid": 170.2, "bid_size": 1.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.4208, "open_interest": 3.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0013, "vega": 0.9155, "theta": -0.4595, "rho": 0.9814, "theo": 175.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.1, "last_trade_time": "2026-09-09T15:50:04", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "TDG261218P01040000", "bid": 8.3, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.4199, "open_interest": 15.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0013, "vega": 0.9207, "theta": -0.4631, "rho": -0.1893, "theo": 13.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T13:33:45", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TDG261218C01050000", "bid": 162.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.4136, "open_interest": 26.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0014, "vega": 0.9701, "theta": -0.4825, "rho": 0.9736, "theo": 167.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.4, "last_trade_time": "2026-11-02T12:45:27", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "TDG261218P01050000", "bid": 9.7, "bid_size": 3.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.4183, "open_interest": 1.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0014, "vega": 0.9745, "theta": -0.4865, "rho": -0.204, "theo": 14.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-28T10:20:37", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "TDG261218C01060000", "bid": 153.2, "bid_size": 1.0, "ask": 163.0, "ask_size": 3.0, "iv": 0.4124, "open_interest": 4.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0015, "vega": 1.0266, "theta": -0.5056, "rho": 0.9639, "theo": 158.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.79, "last_trade_time": "2026-11-02T10:11:22", "percent_change": 0.0, "prev_day_close": 160.149993896484}, {"option": "TDG261218P01060000", "bid": 11.3, "bid_size": 1.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.4147, "open_interest": 13.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0015, "vega": 1.0301, "theta": -0.5099, "rho": -0.2224, "theo": 16.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-10-28T12:02:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TDG261218C01070000", "bid": 145.3, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.4104, "open_interest": 2.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0016, "vega": 1.0829, "theta": -0.5285, "rho": 0.9527, "theo": 150.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.16, "last_trade_time": "2026-11-02T10:11:22", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "TDG261218P01070000", "bid": 13.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0016, "vega": 1.0861, "theta": -0.5332, "rho": -0.243, "theo": 17.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TDG261218C01080000", "bid": 139.0, "bid_size": 7.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.4061, "open_interest": 3.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0017, "vega": 1.1388, "theta": -0.551, "rho": 0.9403, "theo": 142.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.9, "last_trade_time": "2026-11-04T13:29:34", "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "TDG261218P01080000", "bid": 15.2, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.4054, "open_interest": 42.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0017, "vega": 1.1441, "theta": -0.5562, "rho": -0.261, "theo": 19.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-26T14:57:30", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TDG261218C01090000", "bid": 130.8, "bid_size": 6.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.4009, "open_interest": 1.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0018, "vega": 1.1953, "theta": -0.573, "rho": 0.9258, "theo": 134.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-11-04T13:29:34", "percent_change": 0.0, "prev_day_close": 134.549995422363}, {"option": "TDG261218P01090000", "bid": 17.3, "bid_size": 7.0, "ask": 25.8, "ask_size": 7.0, "iv": 0.4035, "open_interest": 3.0, "volume": 1.0, "delta": -0.2178, "gamma": 0.0018, "vega": 1.1993, "theta": -0.5786, "rho": -0.2829, "theo": 21.7238, "change": -3.34, "open": 21.01, "high": 21.01, "low": 21.01, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-11-06T13:01:52", "percent_change": -13.7166, "prev_day_close": 21.4499998092651}, {"option": "TDG261218C01100000", "bid": 122.8, "bid_size": 6.0, "ask": 129.4, "ask_size": 6.0, "iv": 0.3969, "open_interest": 38.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0019, "vega": 1.2505, "theta": -0.5943, "rho": 0.9096, "theo": 126.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.91, "last_trade_time": "2026-10-26T13:10:46", "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "TDG261218P01100000", "bid": 19.6, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.4, "open_interest": 17.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0019, "vega": 1.2539, "theta": -0.6003, "rho": -0.3074, "theo": 23.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-03T10:31:57", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "TDG261218C01110000", "bid": 114.3, "bid_size": 1.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.002, "vega": 1.3035, "theta": -0.6145, "rho": 0.8922, "theo": 119.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "TDG261218P01110000", "bid": 21.6, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.3957, "open_interest": 9.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.002, "vega": 1.3086, "theta": -0.6209, "rho": -0.3276, "theo": 26.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-28T10:20:37", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TDG261218C01120000", "bid": 107.0, "bid_size": 2.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.3923, "open_interest": 45.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0021, "vega": 1.3554, "theta": -0.6335, "rho": 0.8725, "theo": 111.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-23T11:36:27", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "TDG261218P01120000", "bid": 24.1, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.3915, "open_interest": 14.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0021, "vega": 1.3595, "theta": -0.6406, "rho": -0.3525, "theo": 28.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-10-22T14:29:47", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TDG261218C01130000", "bid": 100.0, "bid_size": 1.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0022, "vega": 1.4041, "theta": -0.651, "rho": 0.8513, "theo": 104.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.53, "last_trade_time": "2026-10-29T15:08:19", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "TDG261218P01130000", "bid": 27.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.3882, "open_interest": 12.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0022, "vega": 1.4081, "theta": -0.6587, "rho": -0.3796, "theo": 31.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-03T14:23:58", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "TDG261218C01140000", "bid": 93.2, "bid_size": 3.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.3866, "open_interest": 12.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0023, "vega": 1.4489, "theta": -0.6668, "rho": 0.829, "theo": 97.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-10-28T14:02:27", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "TDG261218P01140000", "bid": 30.1, "bid_size": 3.0, "ask": 39.1, "ask_size": 4.0, "iv": 0.3851, "open_interest": 5.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0023, "vega": 1.4534, "theta": -0.675, "rho": -0.4021, "theo": 34.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-10-19T12:50:23", "percent_change": 0.0, "prev_day_close": 34.3499994277954}, {"option": "TDG261218C01150000", "bid": 86.4, "bid_size": 3.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.3852, "open_interest": 2.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0023, "vega": 1.4905, "theta": -0.6806, "rho": 0.8045, "theo": 90.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-10-28T13:22:34", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "TDG261218P01150000", "bid": 33.4, "bid_size": 1.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.3816, "open_interest": 3.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0024, "vega": 1.4936, "theta": -0.6895, "rho": -0.431, "theo": 38.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-10-30T14:56:33", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "TDG261218C01160000", "bid": 80.7, "bid_size": 2.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.3849, "open_interest": 22.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0024, "vega": 1.5269, "theta": -0.6923, "rho": 0.7788, "theo": 84.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-10-28T13:44:16", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "TDG261218P01160000", "bid": 37.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.3795, "open_interest": 33.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0024, "vega": 1.5319, "theta": -0.7018, "rho": -0.4582, "theo": 41.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.83, "last_trade_time": "2026-10-29T09:34:02", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "TDG261218C01170000", "bid": 74.1, "bid_size": 3.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.3788, "open_interest": 18.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0025, "vega": 1.5579, "theta": -0.7016, "rho": 0.7521, "theo": 78.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.8, "last_trade_time": "2026-10-30T11:42:06", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TDG261218P01170000", "bid": 41.8, "bid_size": 2.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0025, "vega": 1.5601, "theta": -0.7117, "rho": -0.4828, "theo": 45.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-11-02T10:24:05", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TDG261218C01180000", "bid": 68.7, "bid_size": 3.0, "ask": 77.4, "ask_size": 3.0, "iv": 0.3785, "open_interest": 38.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0025, "vega": 1.5835, "theta": -0.7084, "rho": 0.7235, "theo": 72.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-10-30T11:42:06", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "TDG261218P01180000", "bid": 45.3, "bid_size": 3.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.3749, "open_interest": 4.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0026, "vega": 1.5845, "theta": -0.7193, "rho": -0.5141, "theo": 49.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-10-30T10:46:34", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "TDG261218C01190000", "bid": 63.2, "bid_size": 7.0, "ask": 70.8, "ask_size": 7.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0026, "vega": 1.6026, "theta": -0.7125, "rho": 0.6945, "theo": 66.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "TDG261218P01190000", "bid": 51.5, "bid_size": 7.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.3753, "open_interest": 7.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0026, "vega": 1.6029, "theta": -0.7241, "rho": -0.5386, "theo": 54.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.3, "last_trade_time": "2026-10-29T11:08:16", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "TDG261218C01200000", "bid": 57.8, "bid_size": 7.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.3706, "open_interest": 23.0, "volume": 1.0, "delta": 0.5342, "gamma": 0.0026, "vega": 1.615, "theta": -0.7138, "rho": 0.6646, "theo": 61.6227, "change": 2.6, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-06T13:48:12", "percent_change": 4.30464, "prev_day_close": 62.2000007629394}, {"option": "TDG261218P01200000", "bid": 55.5, "bid_size": 7.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.3739, "open_interest": 32.0, "volume": 1.0, "delta": -0.4709, "gamma": 0.0027, "vega": 1.6135, "theta": -0.7262, "rho": -0.5626, "theo": 58.7902, "change": -5.6, "open": 59.2, "high": 59.2, "low": 59.2, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-11-06T13:24:17", "percent_change": -8.64198, "prev_day_close": 59.1499996185303}, {"option": "TDG261218C01210000", "bid": 53.9, "bid_size": 6.0, "ask": 60.1, "ask_size": 7.0, "iv": 0.3708, "open_interest": 7.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.0026, "vega": 1.6206, "theta": -0.7124, "rho": 0.6335, "theo": 56.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-10-29T11:49:39", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "TDG261218P01210000", "bid": 61.2, "bid_size": 7.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0027, "vega": 1.6183, "theta": -0.7257, "rho": -0.5949, "theo": 63.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-11-02T11:13:25", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "TDG261218C01220000", "bid": 48.1, "bid_size": 7.0, "ask": 55.3, "ask_size": 7.0, "iv": 0.3654, "open_interest": 17.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0027, "vega": 1.6194, "theta": -0.7082, "rho": 0.6027, "theo": 51.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-05T13:34:34", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "TDG261218P01220000", "bid": 66.5, "bid_size": 7.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.3686, "open_interest": 7.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0027, "vega": 1.6133, "theta": -0.7222, "rho": -0.6108, "theo": 69.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-09-28T11:09:40", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "TDG261218C01230000", "bid": 43.2, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.3636, "open_interest": 32.0, "volume": 1.0, "delta": 0.4551, "gamma": 0.0027, "vega": 1.611, "theta": -0.7013, "rho": 0.5713, "theo": 47.4726, "change": 2.4, "open": 48.7, "high": 48.7, "low": 48.7, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-11-06T14:07:12", "percent_change": 5.18359, "prev_day_close": 47.5}, {"option": "TDG261218P01230000", "bid": 72.1, "bid_size": 7.0, "ask": 79.1, "ask_size": 5.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0027, "vega": 1.6031, "theta": -0.7162, "rho": -0.6355, "theo": 74.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "TDG261218C01240000", "bid": 40.1, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3646, "open_interest": 14.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0026, "vega": 1.5961, "theta": -0.6919, "rho": 0.5402, "theo": 43.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-20T11:08:18", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TDG261218P01240000", "bid": 78.1, "bid_size": 7.0, "ask": 83.5, "ask_size": 7.0, "iv": 0.3651, "open_interest": 4.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0027, "vega": 1.5861, "theta": -0.7076, "rho": -0.6605, "theo": 80.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.88, "last_trade_time": "2026-10-19T11:24:45", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "TDG261218C01250000", "bid": 35.0, "bid_size": 5.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.3612, "open_interest": 8.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0026, "vega": 1.5748, "theta": -0.6799, "rho": 0.5095, "theo": 39.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T10:36:07", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "TDG261218P01250000", "bid": 82.1, "bid_size": 4.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0027, "vega": 1.56, "theta": -0.6963, "rho": -0.6703, "theo": 86.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "TDG261218C01260000", "bid": 32.3, "bid_size": 7.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.361, "open_interest": 10.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0026, "vega": 1.5462, "theta": -0.6653, "rho": 0.478, "theo": 35.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-10-01T12:02:59", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "TDG261218P01260000", "bid": 90.5, "bid_size": 7.0, "ask": 96.3, "ask_size": 7.0, "iv": 0.3626, "open_interest": 8.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0026, "vega": 1.5303, "theta": -0.683, "rho": -0.6947, "theo": 93.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.84, "last_trade_time": "2026-10-28T11:22:28", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "TDG261218C01280000", "bid": 25.5, "bid_size": 7.0, "ask": 32.9, "ask_size": 7.0, "iv": 0.3575, "open_interest": 15.0, "volume": 1.0, "delta": 0.33, "gamma": 0.0025, "vega": 1.4744, "theta": -0.6307, "rho": 0.419, "theo": 29.5755, "change": -0.2, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T15:31:54", "percent_change": -0.680271, "prev_day_close": 29.2999992370606}, {"option": "TDG261218P01280000", "bid": 104.0, "bid_size": 7.0, "ask": 111.2, "ask_size": 8.0, "iv": 0.3644, "open_interest": 5.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0025, "vega": 1.4473, "theta": -0.6501, "rho": -0.7089, "theo": 106.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.02, "last_trade_time": "2026-11-05T14:34:04", "percent_change": 0.0, "prev_day_close": 107.149997711182}, {"option": "TDG261218C01300000", "bid": 19.0, "bid_size": 6.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.3516, "open_interest": 25.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0023, "vega": 1.384, "theta": -0.5898, "rho": 0.3632, "theo": 24.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T13:15:51", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TDG261218P01300000", "bid": 118.1, "bid_size": 6.0, "ask": 125.8, "ask_size": 6.0, "iv": 0.361, "open_interest": 5.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0024, "vega": 1.3444, "theta": -0.6113, "rho": -0.7294, "theo": 121.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.98, "last_trade_time": "2026-08-21T09:30:24", "percent_change": 0.0, "prev_day_close": 120.849998474121}, {"option": "TDG261218C01320000", "bid": 14.6, "bid_size": 6.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.3536, "open_interest": 41.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0021, "vega": 1.2814, "theta": -0.5449, "rho": 0.3121, "theo": 19.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-02T10:24:15", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TDG261218P01320000", "bid": 134.0, "bid_size": 6.0, "ask": 141.2, "ask_size": 6.0, "iv": 0.361, "open_interest": 3.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0022, "vega": 1.238, "theta": -0.5684, "rho": -0.7355, "theo": 137.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-09-23T09:33:38", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "TDG261218C01340000", "bid": 10.9, "bid_size": 5.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.3514, "open_interest": 14.0, "volume": 1.0, "delta": 0.2085, "gamma": 0.002, "vega": 1.173, "theta": -0.498, "rho": 0.2667, "theo": 16.09, "change": -1.09, "open": 14.51, "high": 14.51, "low": 14.51, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-11-06T13:06:07", "percent_change": -6.98718, "prev_day_close": 15.0}, {"option": "TDG261218P01340000", "bid": 150.2, "bid_size": 5.0, "ask": 157.3, "ask_size": 5.0, "iv": 0.3587, "open_interest": 8.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.002, "vega": 1.1093, "theta": -0.5233, "rho": -0.7092, "theo": 153.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-07-07T14:51:13", "percent_change": 0.0, "prev_day_close": 153.549995422363}, {"option": "TDG261218C01360000", "bid": 7.6, "bid_size": 6.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.3489, "open_interest": 17.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0018, "vega": 1.0613, "theta": -0.451, "rho": 0.2262, "theo": 13.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T09:45:17", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TDG261218P01360000", "bid": 168.1, "bid_size": 5.0, "ask": 174.5, "ask_size": 5.0, "iv": 0.3637, "open_interest": 5.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0019, "vega": 0.9807, "theta": -0.4789, "rho": -0.6869, "theo": 171.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-07-07T14:51:13", "percent_change": 0.0, "prev_day_close": 170.349998474121}, {"option": "TDG261218C01380000", "bid": 5.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.352, "open_interest": 122.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0016, "vega": 0.9521, "theta": -0.4053, "rho": 0.191, "theo": 10.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T13:23:02", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "TDG261218P01380000", "bid": 183.9, "bid_size": 1.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0017, "vega": 0.8594, "theta": -0.4352, "rho": -0.6494, "theo": 188.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.95, "last_trade_time": "2026-08-07T15:19:24", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "TDG261218C01400000", "bid": 3.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3527, "open_interest": 18.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0014, "vega": 0.8485, "theta": -0.362, "rho": 0.1611, "theo": 8.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T12:45:18", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TDG261218P01400000", "bid": 202.0, "bid_size": 1.0, "ask": 211.3, "ask_size": 1.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0015, "vega": 0.7332, "theta": -0.3945, "rho": -0.5958, "theo": 207.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.9, "last_trade_time": "2026-05-27T12:14:21", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "TDG261218C01420000", "bid": 1.55, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.351, "open_interest": 3.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0012, "vega": 0.7506, "theta": -0.3217, "rho": 0.1353, "theo": 7.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T14:00:54", "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "TDG261218P01420000", "bid": 220.2, "bid_size": 1.0, "ask": 229.9, "ask_size": 1.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0013, "vega": 0.6184, "theta": -0.3572, "rho": -0.5319, "theo": 225.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.3, "last_trade_time": "2026-05-28T10:17:40", "percent_change": 0.0, "prev_day_close": 223.650001525879}, {"option": "TDG261218C01440000", "bid": 0.25, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.3597, "open_interest": 6.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.001, "vega": 0.6624, "theta": -0.2849, "rho": 0.1138, "theo": 5.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T11:27:31", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "TDG261218P01440000", "bid": 239.3, "bid_size": 1.0, "ask": 248.9, "ask_size": 1.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0012, "vega": 0.5077, "theta": -0.321, "rho": -0.4593, "theo": 244.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.35, "last_trade_time": "2026-06-02T10:15:48", "percent_change": 0.0, "prev_day_close": 242.650001525879}, {"option": "TDG261218C01460000", "bid": 0.05, "bid_size": 3.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3741, "open_interest": 1.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0009, "vega": 0.5814, "theta": -0.2516, "rho": 0.0955, "theo": 4.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T12:33:35", "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "TDG261218P01460000", "bid": 258.7, "bid_size": 1.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.001, "vega": 0.4034, "theta": -0.2863, "rho": -0.3858, "theo": 264.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.03, "last_trade_time": "2026-06-03T10:15:57", "percent_change": 0.0, "prev_day_close": 262.300003051758}, {"option": "TDG261218C01480000", "bid": 0.35, "bid_size": 7.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.393, "open_interest": 11.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0008, "vega": 0.5102, "theta": -0.2219, "rho": 0.0804, "theo": 3.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-08T09:43:48", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "TDG261218P01480000", "bid": 279.6, "bid_size": 5.0, "ask": 287.0, "ask_size": 5.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0009, "vega": 0.3184, "theta": -0.2487, "rho": -0.2981, "theo": 283.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.6, "last_trade_time": "2026-06-08T15:59:35", "percent_change": 0.0, "prev_day_close": 282.550003051758}, {"option": "TDG261218C01500000", "bid": 1.4, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4194, "open_interest": 50.0, "volume": 4.0, "delta": 0.0529, "gamma": 0.0007, "vega": 0.4461, "theta": -0.1955, "rho": 0.0676, "theo": 3.2119, "change": -2.075, "open": 2.2, "high": 2.3, "low": 2.2, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:29:29", "percent_change": -47.4286, "prev_day_close": 2.8500000834465}, {"option": "TDG261218P01500000", "bid": 300.5, "bid_size": 5.0, "ask": 306.8, "ask_size": 5.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0007, "vega": 0.2354, "theta": -0.2075, "rho": -0.2325, "theo": 303.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.0, "last_trade_time": "2026-06-10T09:52:48", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "TDG261218C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.3819, "open_interest": 4.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0006, "vega": 0.3911, "theta": -0.1723, "rho": 0.0572, "theo": 2.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:27:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01520000", "bid": 319.1, "bid_size": 5.0, "ask": 326.5, "ask_size": 5.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0006, "vega": 0.1825, "theta": -0.1682, "rho": -0.1862, "theo": 322.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.45, "last_trade_time": "2026-01-15T14:18:55", "percent_change": 0.0, "prev_day_close": 321.699996948242}, {"option": "TDG261218C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.399, "open_interest": 2.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0005, "vega": 0.3416, "theta": -0.1518, "rho": 0.0483, "theo": 2.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-06-18T13:10:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01540000", "bid": 338.0, "bid_size": 1.0, "ask": 346.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0004, "vega": 0.115, "theta": -0.1242, "rho": -0.1083, "theo": 342.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.950012207031}, {"option": "TDG261218C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4156, "open_interest": 2.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0004, "vega": 0.2991, "theta": -0.1337, "rho": 0.041, "theo": 1.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-06-18T13:08:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01560000", "bid": 358.0, "bid_size": 1.0, "ask": 366.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0003, "vega": 0.0842, "theta": -0.0882, "rho": -0.0885, "theo": 362.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.66, "last_trade_time": "2026-01-21T13:04:16", "percent_change": 0.0, "prev_day_close": 360.850006103516}, {"option": "TDG261218C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.432, "open_interest": 5.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0004, "vega": 0.2619, "theta": -0.118, "rho": 0.0348, "theo": 1.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-06-18T13:12:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01580000", "bid": 378.0, "bid_size": 1.0, "ask": 386.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0002, "vega": 0.0531, "theta": -0.0591, "rho": -0.0383, "theo": 382.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.850006103516}, {"option": "TDG261218C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.448, "open_interest": 20.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0003, "vega": 0.2293, "theta": -0.1042, "rho": 0.0296, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-06-30T13:06:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01600000", "bid": 398.0, "bid_size": 1.0, "ask": 406.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0362, "rho": -0.0282, "theo": 402.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.850006103516}, {"option": "TDG261218C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.4637, "open_interest": 7.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0003, "vega": 0.2014, "theta": -0.0921, "rho": 0.0254, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T13:41:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01620000", "bid": 418.0, "bid_size": 1.0, "ask": 426.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0198, "rho": -0.0235, "theo": 422.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.850006103516}, {"option": "TDG261218C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.4791, "open_interest": 29.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0002, "vega": 0.1769, "theta": -0.0816, "rho": 0.0217, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-16T13:23:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01640000", "bid": 438.0, "bid_size": 1.0, "ask": 446.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0103, "rho": -0.0052, "theo": 442.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.7, "last_trade_time": "2026-06-10T09:30:07", "percent_change": 0.0, "prev_day_close": 440.850006103516}, {"option": "TDG261218C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0002, "vega": 0.1556, "theta": -0.0724, "rho": 0.0187, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.02, "last_trade_time": "2026-01-23T11:16:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01660000", "bid": 458.0, "bid_size": 1.0, "ask": 466.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0038, "theta": -0.0053, "rho": -0.0036, "theo": 462.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.2, "last_trade_time": "2026-08-05T10:41:39", "percent_change": 0.0, "prev_day_close": 460.850006103516}, {"option": "TDG261218C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0002, "vega": 0.1374, "theta": -0.0643, "rho": 0.0161, "theo": 0.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-03-18T11:53:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01680000", "bid": 478.0, "bid_size": 1.0, "ask": 486.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0028, "theta": -0.0018, "rho": -0.003, "theo": 482.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.5, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 480.850006103516}, {"option": "TDG261218C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.5236, "open_interest": 17.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0002, "vega": 0.1212, "theta": -0.0572, "rho": 0.0139, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T10:50:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01700000", "bid": 498.0, "bid_size": 1.0, "ask": 506.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0, "theo": 502.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.2, "last_trade_time": "2026-08-05T09:31:30", "percent_change": 0.0, "prev_day_close": 500.850006103516}, {"option": "TDG261218C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.1072, "theta": -0.0511, "rho": 0.0121, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01720000", "bid": 518.0, "bid_size": 1.0, "ask": 526.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 522.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.6, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 520.849975585938}, {"option": "TDG261218C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.5521, "open_interest": 4.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0001, "vega": 0.0952, "theta": -0.0456, "rho": 0.0105, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-22T10:50:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01740000", "bid": 538.0, "bid_size": 1.0, "ask": 546.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 542.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 540.849975585938}, {"option": "TDG261218C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0001, "vega": 0.0846, "theta": -0.0408, "rho": 0.0092, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-06-11T14:40:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01760000", "bid": 558.0, "bid_size": 1.0, "ask": 566.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 562.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.849975585938}, {"option": "TDG261218C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0752, "theta": -0.0366, "rho": 0.008, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-02-19T10:37:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01780000", "bid": 578.0, "bid_size": 1.0, "ask": 586.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 582.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 580.849975585938}, {"option": "TDG261218C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.593, "open_interest": 12.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.067, "theta": -0.0329, "rho": 0.007, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:56:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01800000", "bid": 598.0, "bid_size": 1.0, "ask": 606.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 602.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.849975585938}, {"option": "TDG261218C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6062, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0599, "theta": -0.0296, "rho": 0.0062, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-06-25T09:36:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01820000", "bid": 618.0, "bid_size": 1.0, "ask": 626.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 622.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 620.849975585938}, {"option": "TDG261218C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0537, "theta": -0.0267, "rho": 0.0054, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01840000", "bid": 638.0, "bid_size": 1.0, "ask": 646.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 642.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.849975585938}, {"option": "TDG261218C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0481, "theta": -0.0242, "rho": 0.0048, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01860000", "bid": 658.0, "bid_size": 1.0, "ask": 666.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 662.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 660.849975585938}, {"option": "TDG261218C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0432, "theta": -0.0218, "rho": 0.0043, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01880000", "bid": 678.0, "bid_size": 1.0, "ask": 686.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 682.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 680.849975585938}, {"option": "TDG261218C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0, "vega": 0.0389, "theta": -0.0198, "rho": 0.0038, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01900000", "bid": 698.0, "bid_size": 1.0, "ask": 706.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 702.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 700.849975585938}, {"option": "TDG261218C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0351, "theta": -0.018, "rho": 0.0034, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01920000", "bid": 718.0, "bid_size": 1.0, "ask": 726.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 722.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 720.849975585938}, {"option": "TDG261218C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0317, "theta": -0.0164, "rho": 0.003, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01940000", "bid": 738.0, "bid_size": 1.0, "ask": 746.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 742.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 698.2, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 740.849975585938}, {"option": "TDG261218C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6934, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0286, "theta": -0.0149, "rho": 0.0027, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-06-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01960000", "bid": 758.0, "bid_size": 1.0, "ask": 766.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 762.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 606.0, "last_trade_time": "2025-10-24T09:48:06", "percent_change": 0.0, "prev_day_close": 760.849975585938}, {"option": "TDG261218C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.026, "theta": -0.0136, "rho": 0.0024, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-06-24T09:43:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P01980000", "bid": 778.0, "bid_size": 1.0, "ask": 786.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 782.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 780.849975585938}, {"option": "TDG261218C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7168, "open_interest": 10.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0236, "theta": -0.0124, "rho": 0.0022, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:16:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02000000", "bid": 798.0, "bid_size": 1.0, "ask": 806.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 802.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 800.849975585938}, {"option": "TDG261218C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0215, "theta": -0.0114, "rho": 0.002, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02020000", "bid": 818.0, "bid_size": 1.0, "ask": 826.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 822.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 778.6, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 820.849975585938}, {"option": "TDG261218C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0195, "theta": -0.0104, "rho": 0.0018, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02040000", "bid": 838.0, "bid_size": 1.0, "ask": 846.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 842.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 790.2, "last_trade_time": "2026-08-05T09:31:30", "percent_change": 0.0, "prev_day_close": 840.849975585938}, {"option": "TDG261218C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0178, "theta": -0.0096, "rho": 0.0016, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02060000", "bid": 858.0, "bid_size": 1.0, "ask": 866.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 862.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 818.6, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 860.849975585938}, {"option": "TDG261218C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0162, "theta": -0.0088, "rho": 0.0014, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02080000", "bid": 878.0, "bid_size": 1.0, "ask": 886.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 882.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 880.849975585938}, {"option": "TDG261218C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0149, "theta": -0.0081, "rho": 0.0013, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02100000", "bid": 898.0, "bid_size": 1.0, "ask": 906.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 902.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 900.849975585938}, {"option": "TDG261218C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0136, "theta": -0.0075, "rho": 0.0012, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02120000", "bid": 918.0, "bid_size": 1.0, "ask": 926.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 922.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 920.849975585938}, {"option": "TDG261218C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0125, "theta": -0.0069, "rho": 0.0011, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG261218P02140000", "bid": 938.0, "bid_size": 1.0, "ask": 946.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 942.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 940.849975585938}, {"option": "TDG261218C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.6472, "open_interest": 37.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0115, "theta": -0.0064, "rho": 0.001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T14:28:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TDG261218P02160000", "bid": 958.0, "bid_size": 1.0, "ask": 966.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 962.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 960.849975585938}, {"option": "TDG270219C00720000", "bid": 484.5, "bid_size": 1.0, "ask": 493.0, "ask_size": 1.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.2271, "theta": -0.0475, "rho": 1.9926, "theo": 488.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.350006103516}, {"option": "TDG270219P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.502, "open_interest": 4.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.2282, "theta": -0.0479, "rho": -0.0474, "theo": 1.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-13T15:57:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219C00740000", "bid": 465.0, "bid_size": 1.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.2705, "theta": -0.0559, "rho": 2.038, "theo": 468.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.950012207031}, {"option": "TDG270219P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4788, "open_interest": 2.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0001, "vega": 0.2724, "theta": -0.0564, "rho": -0.058, "theo": 1.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T09:31:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219C00760000", "bid": 445.6, "bid_size": 1.0, "ask": 455.0, "ask_size": 1.0, "iv": 0.4677, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.3206, "theta": -0.0655, "rho": 2.081, "theo": 449.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 511.0, "last_trade_time": "2026-07-31T09:45:52", "percent_change": 0.0, "prev_day_close": 451.649993896484}, {"option": "TDG270219P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0002, "vega": 0.322, "theta": -0.066, "rho": -0.071, "theo": 2.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219C00780000", "bid": 426.3, "bid_size": 1.0, "ask": 435.0, "ask_size": 1.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0002, "vega": 0.3769, "theta": -0.0762, "rho": 2.1216, "theo": 430.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 493.0, "last_trade_time": "2026-07-31T09:50:00", "percent_change": 0.0, "prev_day_close": 432.25}, {"option": "TDG270219P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4339, "open_interest": 15.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0002, "vega": 0.3788, "theta": -0.0768, "rho": -0.086, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-07-07T12:51:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219C00800000", "bid": 407.2, "bid_size": 1.0, "ask": 416.0, "ask_size": 1.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0002, "vega": 0.4415, "theta": -0.0882, "rho": 2.159, "theo": 411.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 475.0, "last_trade_time": "2026-07-31T09:50:00", "percent_change": 0.0, "prev_day_close": 413.049987792969}, {"option": "TDG270219P00800000", "bid": 0.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.4435, "theta": -0.0889, "rho": -0.1042, "theo": 3.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000000074506}, {"option": "TDG270219C00820000", "bid": 388.1, "bid_size": 1.0, "ask": 397.0, "ask_size": 1.0, "iv": 0.4345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0003, "vega": 0.5127, "theta": -0.1014, "rho": 2.1932, "theo": 392.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.0, "last_trade_time": "2026-07-31T09:45:52", "percent_change": 0.0, "prev_day_close": 394.0}, {"option": "TDG270219P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.4367, "open_interest": 7.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0003, "vega": 0.5157, "theta": -0.1023, "rho": -0.1249, "theo": 4.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:27:56", "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "TDG270219C00840000", "bid": 369.3, "bid_size": 1.0, "ask": 378.0, "ask_size": 3.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0003, "vega": 0.5932, "theta": -0.1159, "rho": 2.2234, "theo": 373.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.899993896484}, {"option": "TDG270219P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4177, "open_interest": 13.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0003, "vega": 0.5967, "theta": -0.1171, "rho": -0.1497, "theo": 5.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-10-06T10:11:31", "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "TDG270219C00860000", "bid": 350.6, "bid_size": 1.0, "ask": 359.8, "ask_size": 1.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0004, "vega": 0.6808, "theta": -0.1317, "rho": 2.2494, "theo": 354.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.0, "last_trade_time": "2026-07-31T10:00:58", "percent_change": 0.0, "prev_day_close": 356.350006103516}, {"option": "TDG270219P00860000", "bid": 1.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4081, "open_interest": 36.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0004, "vega": 0.685, "theta": -0.1331, "rho": -0.1777, "theo": 6.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-24T12:52:20", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TDG270219C00880000", "bid": 332.2, "bid_size": 1.0, "ask": 341.0, "ask_size": 1.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0004, "vega": 0.7775, "theta": -0.1488, "rho": 2.2706, "theo": 336.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "TDG270219P00880000", "bid": 2.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0004, "vega": 0.7837, "theta": -0.1504, "rho": -0.2108, "theo": 7.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TDG270219C00900000", "bid": 314.7, "bid_size": 3.0, "ask": 320.9, "ask_size": 7.0, "iv": 0.4041, "open_interest": 5.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0005, "vega": 0.8817, "theta": -0.167, "rho": 2.2862, "theo": 318.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-11-05T10:22:02", "percent_change": 0.0, "prev_day_close": 319.050003051758}, {"option": "TDG270219P00900000", "bid": 3.5, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.3982, "open_interest": 30.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0005, "vega": 0.8874, "theta": -0.169, "rho": -0.2472, "theo": 8.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:06:42", "percent_change": 0.0, "prev_day_close": 7.99999988079071}, {"option": "TDG270219C00920000", "bid": 296.1, "bid_size": 1.0, "ask": 305.0, "ask_size": 1.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0006, "vega": 0.9938, "theta": -0.1863, "rho": 2.2964, "theo": 300.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.550003051758}, {"option": "TDG270219P00920000", "bid": 5.3, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.3952, "open_interest": 3.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0006, "vega": 1.0032, "theta": -0.1886, "rho": -0.2895, "theo": 10.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-09-30T12:31:52", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TDG270219C00940000", "bid": 278.0, "bid_size": 1.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0007, "vega": 1.1131, "theta": -0.2065, "rho": 2.2997, "theo": 282.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.099990844727}, {"option": "TDG270219P00940000", "bid": 7.4, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.3915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0007, "vega": 1.1202, "theta": -0.2092, "rho": -0.3363, "theo": 12.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-09-30T12:34:23", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "TDG270219C00960000", "bid": 260.7, "bid_size": 1.0, "ask": 270.0, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0008, "vega": 1.2376, "theta": -0.2274, "rho": 2.2969, "theo": 264.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "TDG270219P00960000", "bid": 9.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0008, "vega": 1.249, "theta": -0.2308, "rho": -0.3896, "theo": 15.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-10-01T10:17:34", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "TDG270219C00980000", "bid": 243.3, "bid_size": 1.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0008, "vega": 1.3683, "theta": -0.2488, "rho": 2.2858, "theo": 247.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.550003051758}, {"option": "TDG270219P00980000", "bid": 12.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3849, "open_interest": 3.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0009, "vega": 1.3778, "theta": -0.2526, "rho": -0.4475, "theo": 17.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T09:58:01", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TDG270219C01000000", "bid": 226.7, "bid_size": 1.0, "ask": 236.0, "ask_size": 1.0, "iv": 0.3834, "open_interest": 3.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0009, "vega": 1.5005, "theta": -0.2703, "rho": 2.2683, "theo": 231.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.63, "last_trade_time": "2026-10-16T15:55:14", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "TDG270219P01000000", "bid": 17.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.3802, "open_interest": 38.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.001, "vega": 1.5124, "theta": -0.2749, "rho": -0.5123, "theo": 20.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T10:51:34", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TDG270219C01020000", "bid": 210.6, "bid_size": 1.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.001, "vega": 1.6362, "theta": -0.2917, "rho": 2.2414, "theo": 214.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.650001525879}, {"option": "TDG270219P01020000", "bid": 19.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.3777, "open_interest": 5.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0011, "vega": 1.6488, "theta": -0.297, "rho": -0.5818, "theo": 24.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-03T10:53:19", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TDG270219C01040000", "bid": 195.0, "bid_size": 1.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.3753, "open_interest": 3.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0011, "vega": 1.7691, "theta": -0.3127, "rho": 2.2078, "theo": 199.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-09-30T09:34:53", "percent_change": 0.0, "prev_day_close": 200.800003051758}, {"option": "TDG270219P01040000", "bid": 23.9, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.3738, "open_interest": 15.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0012, "vega": 1.7812, "theta": -0.3188, "rho": -0.6579, "theo": 28.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-11-03T10:59:19", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TDG270219C01060000", "bid": 179.8, "bid_size": 1.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0012, "vega": 1.9013, "theta": -0.3327, "rho": 2.1644, "theo": 183.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.699996948242}, {"option": "TDG270219P01060000", "bid": 28.4, "bid_size": 1.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.3698, "open_interest": 40.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0013, "vega": 1.9153, "theta": -0.3397, "rho": -0.7378, "theo": 32.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.73, "last_trade_time": "2026-10-28T12:32:20", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "TDG270219C01080000", "bid": 165.0, "bid_size": 1.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.3666, "open_interest": 2.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0013, "vega": 2.0261, "theta": -0.3515, "rho": 2.1145, "theo": 169.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 249.5, "last_trade_time": "2026-08-05T09:30:18", "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "TDG270219P01080000", "bid": 35.3, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.3648, "open_interest": 18.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0014, "vega": 2.0388, "theta": -0.3595, "rho": -0.8236, "theo": 38.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "TDG270219C01100000", "bid": 150.9, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.3629, "open_interest": 2.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0014, "vega": 2.145, "theta": -0.3686, "rho": 2.0548, "theo": 155.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-10-26T11:16:56", "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "TDG270219P01100000", "bid": 40.5, "bid_size": 6.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.3604, "open_interest": 35.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0015, "vega": 2.1581, "theta": -0.3777, "rho": -0.9116, "theo": 43.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.94, "last_trade_time": "2026-11-05T13:20:18", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "TDG270219C01120000", "bid": 138.3, "bid_size": 1.0, "ask": 144.9, "ask_size": 6.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0015, "vega": 2.2517, "theta": -0.3837, "rho": 1.9893, "theo": 141.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-10-27T11:37:09", "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "TDG270219P01120000", "bid": 46.2, "bid_size": 6.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3596, "open_interest": 67.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0016, "vega": 2.2636, "theta": -0.3941, "rho": -1.0056, "theo": 50.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-04T11:45:51", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "TDG270219C01140000", "bid": 125.6, "bid_size": 6.0, "ask": 131.9, "ask_size": 6.0, "iv": 0.354, "open_interest": 3.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0016, "vega": 2.3471, "theta": -0.3964, "rho": 1.9147, "theo": 128.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-10-23T14:25:45", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "TDG270219P01140000", "bid": 55.1, "bid_size": 7.0, "ask": 60.4, "ask_size": 7.0, "iv": 0.3565, "open_interest": 10.0, "volume": 1.0, "delta": -0.3429, "gamma": 0.0016, "vega": 2.3572, "theta": -0.4081, "rho": -1.0977, "theo": 57.2675, "change": -4.4, "open": 56.6, "high": 56.6, "low": 56.6, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-11-06T12:47:02", "percent_change": -7.21311, "prev_day_close": 57.75}, {"option": "TDG270219C01160000", "bid": 113.1, "bid_size": 6.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.3504, "open_interest": 20.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0017, "vega": 2.4262, "theta": -0.4064, "rho": 1.8355, "theo": 116.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-10-29T10:02:27", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "TDG270219P01160000", "bid": 61.7, "bid_size": 6.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.3526, "open_interest": 4.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0017, "vega": 2.4331, "theta": -0.4195, "rho": -1.1922, "theo": 64.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.09, "last_trade_time": "2026-09-18T10:03:46", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "TDG270219C01170000", "bid": 106.5, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.3508, "open_interest": 16.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0017, "vega": 2.4598, "theta": -0.4103, "rho": 1.793, "theo": 110.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-10-27T12:02:16", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "TDG270219P01170000", "bid": 64.3, "bid_size": 1.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.3494, "open_interest": 2.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0018, "vega": 2.4656, "theta": -0.4242, "rho": -1.2447, "theo": 69.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-11-02T12:58:25", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TDG270219C01180000", "bid": 100.9, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.3486, "open_interest": 31.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0017, "vega": 2.4892, "theta": -0.4134, "rho": 1.7487, "theo": 105.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-10-28T12:56:24", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "TDG270219P01180000", "bid": 68.5, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0018, "vega": 2.4915, "theta": -0.4281, "rho": -1.2835, "theo": 73.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "TDG270219C01190000", "bid": 96.2, "bid_size": 6.0, "ask": 103.7, "ask_size": 6.0, "iv": 0.3468, "open_interest": 7.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0018, "vega": 2.5136, "theta": -0.4158, "rho": 1.7041, "theo": 99.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "TDG270219P01190000", "bid": 74.9, "bid_size": 6.0, "ask": 81.2, "ask_size": 6.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0018, "vega": 2.5133, "theta": -0.4313, "rho": -1.3291, "theo": 78.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.03, "last_trade_time": "2026-09-10T13:54:22", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "TDG270219C01200000", "bid": 90.9, "bid_size": 6.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.3454, "open_interest": 35.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0018, "vega": 2.5332, "theta": -0.4174, "rho": 1.6591, "theo": 94.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.3, "last_trade_time": "2026-11-05T11:26:07", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "TDG270219P01200000", "bid": 79.6, "bid_size": 7.0, "ask": 85.7, "ask_size": 7.0, "iv": 0.3445, "open_interest": 1.0, "volume": 1.0, "delta": -0.4494, "gamma": 0.0018, "vega": 2.5298, "theta": -0.4338, "rho": -1.3727, "theo": 82.8068, "change": -3.75, "open": 84.8, "high": 84.8, "low": 84.8, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-11-06T10:44:18", "percent_change": -4.23489, "prev_day_close": 82.4000015258789}, {"option": "TDG270219C01210000", "bid": 85.8, "bid_size": 6.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.3431, "open_interest": 22.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0018, "vega": 2.548, "theta": -0.4182, "rho": 1.6121, "theo": 89.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-11-05T13:03:32", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "TDG270219P01210000", "bid": 84.6, "bid_size": 6.0, "ask": 90.2, "ask_size": 6.0, "iv": 0.3424, "open_interest": 3.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0019, "vega": 2.5415, "theta": -0.4354, "rho": -1.4251, "theo": 87.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-11-05T10:38:39", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TDG270219C01220000", "bid": 80.9, "bid_size": 6.0, "ask": 88.6, "ask_size": 6.0, "iv": 0.3427, "open_interest": 8.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0018, "vega": 2.5578, "theta": -0.4181, "rho": 1.5638, "theo": 84.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-10-22T10:31:58", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "TDG270219P01220000", "bid": 89.7, "bid_size": 6.0, "ask": 95.7, "ask_size": 6.0, "iv": 0.3421, "open_interest": 3.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0019, "vega": 2.5463, "theta": -0.4363, "rho": -1.4555, "theo": 92.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.4, "last_trade_time": "2026-11-05T10:53:31", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "TDG270219C01230000", "bid": 76.2, "bid_size": 7.0, "ask": 83.9, "ask_size": 7.0, "iv": 0.3414, "open_interest": 0.0, "volume": 2.0, "delta": 0.5077, "gamma": 0.0018, "vega": 2.5626, "theta": -0.4173, "rho": 1.5157, "theo": 79.9574, "change": 3.5, "open": 79.1, "high": 80.0, "low": 79.1, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-06T13:04:08", "percent_change": 4.57516, "prev_day_close": 79.7999992370606}, {"option": "TDG270219P01230000", "bid": 95.1, "bid_size": 6.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0019, "vega": 2.546, "theta": -0.4364, "rho": -1.4934, "theo": 98.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.2, "last_trade_time": "2026-08-11T13:45:15", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "TDG270219C01240000", "bid": 71.6, "bid_size": 6.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.3387, "open_interest": 20.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0018, "vega": 2.5625, "theta": -0.4156, "rho": 1.4678, "theo": 75.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-09-15T14:45:24", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "TDG270219P01240000", "bid": 100.6, "bid_size": 5.0, "ask": 106.3, "ask_size": 6.0, "iv": 0.3391, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0019, "vega": 2.5406, "theta": -0.4357, "rho": -1.5324, "theo": 103.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-06-18T10:14:28", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "TDG270219C01250000", "bid": 66.7, "bid_size": 1.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.3396, "open_interest": 5.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0018, "vega": 2.5571, "theta": -0.4132, "rho": 1.4186, "theo": 71.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.9, "last_trade_time": "2026-08-03T13:55:36", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "TDG270219P01250000", "bid": 104.5, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.3384, "open_interest": 4.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0019, "vega": 2.5304, "theta": -0.4343, "rho": -1.5764, "theo": 109.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-11-03T11:36:34", "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "TDG270219C01260000", "bid": 62.3, "bid_size": 2.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3383, "open_interest": 7.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0018, "vega": 2.5466, "theta": -0.41, "rho": 1.3684, "theo": 66.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.7, "last_trade_time": "2026-11-03T15:23:07", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "TDG270219P01260000", "bid": 110.1, "bid_size": 1.0, "ask": 119.9, "ask_size": 1.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0019, "vega": 2.5119, "theta": -0.4321, "rho": -1.6003, "theo": 115.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "TDG270219C01270000", "bid": 58.4, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.3373, "open_interest": 3.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0018, "vega": 2.5315, "theta": -0.4061, "rho": 1.3191, "theo": 62.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-11-03T11:12:10", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "TDG270219P01270000", "bid": 117.0, "bid_size": 1.0, "ask": 125.9, "ask_size": 1.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0019, "vega": 2.4884, "theta": -0.4291, "rho": -1.6258, "theo": 121.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "TDG270219C01280000", "bid": 54.8, "bid_size": 1.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.0018, "vega": 2.512, "theta": -0.4014, "rho": 1.2706, "theo": 59.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-09-30T12:38:07", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "TDG270219P01280000", "bid": 124.5, "bid_size": 6.0, "ask": 129.8, "ask_size": 5.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0019, "vega": 2.461, "theta": -0.4256, "rho": -1.6523, "theo": 127.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.52, "last_trade_time": "2026-11-05T14:34:04", "percent_change": 0.0, "prev_day_close": 127.200000762939}, {"option": "TDG270219C01290000", "bid": 51.0, "bid_size": 3.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.3351, "open_interest": 4.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0018, "vega": 2.4876, "theta": -0.3961, "rho": 1.2214, "theo": 55.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-11-02T14:19:15", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TDG270219P01290000", "bid": 129.0, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.3334, "open_interest": 3.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0019, "vega": 2.4294, "theta": -0.4214, "rho": -1.6823, "theo": 133.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.8, "last_trade_time": "2026-11-02T15:31:41", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "TDG270219C01300000", "bid": 47.4, "bid_size": 1.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.3337, "open_interest": 10.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0018, "vega": 2.4582, "theta": -0.3902, "rho": 1.1718, "theo": 52.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-11-03T12:06:54", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "TDG270219P01300000", "bid": 136.0, "bid_size": 3.0, "ask": 145.5, "ask_size": 3.0, "iv": 0.334, "open_interest": 2.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0019, "vega": 2.3891, "theta": -0.4165, "rho": -1.6996, "theo": 140.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-11-02T15:07:19", "percent_change": 0.0, "prev_day_close": 139.800003051758}, {"option": "TDG270219C01310000", "bid": 44.1, "bid_size": 1.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0018, "vega": 2.425, "theta": -0.3836, "rho": 1.1234, "theo": 48.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-09-30T11:49:40", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "TDG270219P01310000", "bid": 143.0, "bid_size": 1.0, "ask": 152.3, "ask_size": 3.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0019, "vega": 2.3444, "theta": -0.4109, "rho": -1.7027, "theo": 147.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.099998474121}, {"option": "TDG270219C01320000", "bid": 41.0, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.3313, "open_interest": 5.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0017, "vega": 2.3886, "theta": -0.3764, "rho": 1.0764, "theo": 45.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-29T14:02:15", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "TDG270219P01320000", "bid": 150.0, "bid_size": 1.0, "ask": 159.2, "ask_size": 1.0, "iv": 0.3325, "open_interest": 1.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0019, "vega": 2.2951, "theta": -0.405, "rho": -1.7142, "theo": 154.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.7, "last_trade_time": "2026-11-03T10:46:53", "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "TDG270219C01330000", "bid": 38.0, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.3305, "open_interest": 31.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0017, "vega": 2.3479, "theta": -0.3688, "rho": 1.0294, "theo": 42.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-29T13:18:40", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "TDG270219P01330000", "bid": 157.0, "bid_size": 3.0, "ask": 166.4, "ask_size": 1.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0018, "vega": 2.2445, "theta": -0.3986, "rho": -1.7324, "theo": 161.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "TDG270219C01340000", "bid": 35.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0017, "vega": 2.303, "theta": -0.3607, "rho": 0.9824, "theo": 39.9059, "change": 0.0, "open": 0.0, "high": 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": "TDG270219P01340000", "bid": 164.0, "bid_size": 1.0, "ask": 173.7, "ask_size": 1.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0018, "vega": 2.1856, "theta": -0.3916, "rho": -1.7342, "theo": 168.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "TDG270219C01350000", "bid": 32.1, "bid_size": 1.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.3272, "open_interest": 2.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0016, "vega": 2.2554, "theta": -0.3521, "rho": 0.9369, "theo": 37.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-10-29T14:47:17", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "TDG270219P01350000", "bid": 172.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0018, "vega": 2.1242, "theta": -0.3841, "rho": -1.7095, "theo": 176.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.200004577637}, {"option": "TDG270219C01360000", "bid": 30.0, "bid_size": 3.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.3274, "open_interest": 3.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0016, "vega": 2.2058, "theta": -0.3432, "rho": 0.8932, "theo": 34.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-11-02T15:35:48", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "TDG270219P01360000", "bid": 180.0, "bid_size": 1.0, "ask": 188.7, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0018, "vega": 2.0528, "theta": -0.3764, "rho": -1.6982, "theo": 183.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.449996948242}, {"option": "TDG270219C01370000", "bid": 28.0, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.3253, "open_interest": 235.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0016, "vega": 2.1534, "theta": -0.3339, "rho": 0.85, "theo": 32.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T15:33:13", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "TDG270219P01370000", "bid": 187.0, "bid_size": 3.0, "ask": 196.6, "ask_size": 1.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0017, "vega": 1.9914, "theta": -0.3686, "rho": -1.7101, "theo": 191.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.400001525879}, {"option": "TDG270219C01380000", "bid": 25.0, "bid_size": 1.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.3248, "open_interest": 2.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0015, "vega": 2.0978, "theta": -0.3244, "rho": 0.8072, "theo": 30.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-19T15:53:17", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "TDG270219P01380000", "bid": 195.0, "bid_size": 3.0, "ask": 204.6, "ask_size": 1.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0017, "vega": 1.9169, "theta": -0.3602, "rho": -1.6865, "theo": 199.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.400001525879}, {"option": "TDG270219C01390000", "bid": 23.0, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.3243, "open_interest": 51.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0015, "vega": 2.0402, "theta": -0.3146, "rho": 0.766, "theo": 28.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-07-30T12:50:42", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TDG270219P01390000", "bid": 204.0, "bid_size": 1.0, "ask": 212.8, "ask_size": 1.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0017, "vega": 1.8428, "theta": -0.3516, "rho": -1.6463, "theo": 207.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "TDG270219C01400000", "bid": 21.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.3236, "open_interest": 62.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0015, "vega": 1.9821, "theta": -0.3047, "rho": 0.7268, "theo": 26.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-10-29T12:18:24", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TDG270219P01400000", "bid": 212.0, "bid_size": 1.0, "ask": 221.1, "ask_size": 1.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0016, "vega": 1.751, "theta": -0.3427, "rho": -1.5848, "theo": 216.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.950004577637}, {"option": "TDG270219C01410000", "bid": 19.1, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.3227, "open_interest": 1.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0014, "vega": 1.923, "theta": -0.2947, "rho": 0.6887, "theo": 24.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T13:56:44", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TDG270219P01410000", "bid": 220.0, "bid_size": 1.0, "ask": 229.6, "ask_size": 1.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0016, "vega": 1.6784, "theta": -0.3345, "rho": -1.5986, "theo": 224.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.400001525879}, {"option": "TDG270219C01420000", "bid": 17.4, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0014, "vega": 1.8617, "theta": -0.2845, "rho": 0.6511, "theo": 22.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "TDG270219P01420000", "bid": 229.0, "bid_size": 1.0, "ask": 238.2, "ask_size": 1.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0016, "vega": 1.6002, "theta": -0.3256, "rho": -1.5381, "theo": 232.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.699996948242}, {"option": "TDG270219C01430000", "bid": 16.0, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0013, "vega": 1.7992, "theta": -0.2744, "rho": 0.615, "theo": 20.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-29T12:22:34", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TDG270219P01430000", "bid": 238.0, "bid_size": 1.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0015, "vega": 1.5155, "theta": -0.317, "rho": -1.498, "theo": 241.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.550003051758}, {"option": "TDG270219C01440000", "bid": 14.3, "bid_size": 1.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.3216, "open_interest": 1.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0013, "vega": 1.7372, "theta": -0.2642, "rho": 0.5809, "theo": 19.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.88, "last_trade_time": "2026-06-24T12:22:10", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "TDG270219P01440000", "bid": 246.0, "bid_size": 1.0, "ask": 255.4, "ask_size": 1.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0015, "vega": 1.4137, "theta": -0.3076, "rho": -1.4013, "theo": 250.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "TDG270219C01460000", "bid": 11.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0012, "vega": 1.6137, "theta": -0.244, "rho": 0.5167, "theo": 16.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TDG270219P01460000", "bid": 264.0, "bid_size": 1.0, "ask": 273.5, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0014, "vega": 1.2443, "theta": -0.2924, "rho": -1.3252, "theo": 268.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "TDG270219C01480000", "bid": 9.3, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0011, "vega": 1.489, "theta": -0.2242, "rho": 0.4571, "theo": 14.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-07-31T14:00:06", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TDG270219P01480000", "bid": 283.0, "bid_size": 1.0, "ask": 291.6, "ask_size": 1.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0013, "vega": 1.0607, "theta": -0.2749, "rho": -1.1486, "theo": 286.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.649993896484}, {"option": "TDG270219C01500000", "bid": 7.3, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.3207, "open_interest": 30.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.001, "vega": 1.3696, "theta": -0.2051, "rho": 0.4041, "theo": 12.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T13:13:58", "percent_change": 0.0, "prev_day_close": 12.0000004768372}, {"option": "TDG270219P01500000", "bid": 301.0, "bid_size": 1.0, "ask": 310.2, "ask_size": 1.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0012, "vega": 0.8584, "theta": -0.2519, "rho": -0.9753, "theo": 305.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.300003051758}, {"option": "TDG270219C01520000", "bid": 5.8, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.3196, "open_interest": 2.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0009, "vega": 1.252, "theta": -0.1868, "rho": 0.3551, "theo": 10.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-07-31T14:15:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TDG270219P01520000", "bid": 323.1, "bid_size": 5.0, "ask": 328.7, "ask_size": 5.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0011, "vega": 0.6959, "theta": -0.236, "rho": -0.7937, "theo": 324.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "TDG270219C01540000", "bid": 4.5, "bid_size": 7.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.3168, "open_interest": 7.0, "volume": 1.0, "delta": 0.0994, "gamma": 0.0008, "vega": 1.1412, "theta": -0.1695, "rho": 0.3121, "theo": 8.8545, "change": -0.1, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:14:35", "percent_change": -1.20482, "prev_day_close": 8.24999976158142}, {"option": "TDG270219P01540000", "bid": 342.3, "bid_size": 5.0, "ask": 347.9, "ask_size": 5.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.001, "vega": 0.4827, "theta": -0.2287, "rho": -0.5207, "theo": 343.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.399993896484}, {"option": "TDG270219C01560000", "bid": 3.6, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.3224, "open_interest": 3.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0008, "vega": 1.0359, "theta": -0.1532, "rho": 0.273, "theo": 7.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-07-31T14:27:38", "percent_change": 0.0, "prev_day_close": 7.34999978542328}, {"option": "TDG270219P01560000", "bid": 361.7, "bid_size": 5.0, "ask": 367.2, "ask_size": 5.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0008, "vega": 0.3512, "theta": -0.1873, "rho": -0.3909, "theo": 362.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.900009155273}, {"option": "TDG270219C01580000", "bid": 1.55, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3203, "open_interest": 3.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0007, "vega": 0.9363, "theta": -0.138, "rho": 0.2385, "theo": 6.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-07-31T14:44:42", "percent_change": 0.0, "prev_day_close": 6.27499997615814}, {"option": "TDG270219P01580000", "bid": 378.0, "bid_size": 1.0, "ask": 387.4, "ask_size": 1.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0006, "vega": 0.1972, "theta": -0.1118, "rho": -0.157, "theo": 382.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.350006103516}, {"option": "TDG270219C01600000", "bid": 0.6, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3201, "open_interest": 20.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0006, "vega": 0.8452, "theta": -0.124, "rho": 0.2082, "theo": 5.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:45:06", "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "TDG270219P01600000", "bid": 398.0, "bid_size": 1.0, "ask": 407.1, "ask_size": 1.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0004, "vega": 0.1032, "theta": -0.0411, "rho": -0.1004, "theo": 402.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.149993896484}, {"option": "TDG270219C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.3249, "open_interest": 4.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0006, "vega": 0.7591, "theta": -0.1111, "rho": 0.181, "theo": 4.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T13:07:16", "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "TDG270219P01620000", "bid": 418.0, "bid_size": 1.0, "ask": 426.8, "ask_size": 1.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.063, "theta": -0.0003, "rho": -0.0045, "theo": 422.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.850006103516}, {"option": "TDG270219C01640000", "bid": 0.55, "bid_size": 7.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0005, "vega": 0.6812, "theta": -0.0994, "rho": 0.1576, "theo": 3.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "TDG270219P01640000", "bid": 438.0, "bid_size": 1.0, "ask": 446.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 442.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.800003051758}, {"option": "TDG270219C01660000", "bid": 0.05, "bid_size": 7.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.3387, "open_interest": 2.0, "volume": 1.0, "delta": 0.0435, "gamma": 0.0004, "vega": 0.6099, "theta": -0.0887, "rho": 0.1368, "theo": 3.3485, "change": -1.675, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:08:45", "percent_change": -37.4302, "prev_day_close": 4.45000009611249}, {"option": "TDG270219P01660000", "bid": 458.0, "bid_size": 1.0, "ask": 466.7, "ask_size": 1.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 462.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.850006103516}, {"option": "TDG270219C01680000", "bid": 0.05, "bid_size": 7.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0004, "vega": 0.5442, "theta": -0.079, "rho": 0.1186, "theo": 2.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "TDG270219P01680000", "bid": 479.5, "bid_size": 5.0, "ask": 486.2, "ask_size": 5.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 482.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.199996948242}, {"option": "TDG270219C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3527, "open_interest": 1.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0004, "vega": 0.4857, "theta": -0.0703, "rho": 0.1031, "theo": 2.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-22T09:46:17", "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "TDG270219P01700000", "bid": 498.0, "bid_size": 1.0, "ask": 506.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 502.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.850006103516}, {"option": "TDG270219C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3623, "open_interest": 2.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0003, "vega": 0.4325, "theta": -0.0624, "rho": 0.0892, "theo": 2.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T09:59:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01720000", "bid": 518.0, "bid_size": 1.0, "ask": 526.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 522.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.849975585938}, {"option": "TDG270219C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0003, "vega": 0.3843, "theta": -0.0554, "rho": 0.0773, "theo": 1.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01740000", "bid": 538.0, "bid_size": 1.0, "ask": 546.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 542.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 540.849975585938}, {"option": "TDG270219C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0002, "vega": 0.3419, "theta": -0.0491, "rho": 0.0671, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01760000", "bid": 558.0, "bid_size": 1.0, "ask": 566.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 562.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.849975585938}, {"option": "TDG270219C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0002, "vega": 0.3035, "theta": -0.0435, "rho": 0.058, "theo": 1.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01780000", "bid": 578.0, "bid_size": 1.0, "ask": 586.7, "ask_size": 1.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 582.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.8, "last_trade_time": "2026-08-05T09:32:04", "percent_change": 0.0, "prev_day_close": 580.849975585938}, {"option": "TDG270219C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.39, "open_interest": 13.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.269, "theta": -0.0386, "rho": 0.0503, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-22T10:21:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01800000", "bid": 598.0, "bid_size": 1.0, "ask": 606.7, "ask_size": 1.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 602.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.849975585938}, {"option": "TDG270219C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0002, "vega": 0.2388, "theta": -0.0341, "rho": 0.0437, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01820000", "bid": 618.0, "bid_size": 1.0, "ask": 626.7, "ask_size": 1.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 622.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 620.849975585938}, {"option": "TDG270219C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0001, "vega": 0.2119, "theta": -0.0302, "rho": 0.0379, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01840000", "bid": 638.0, "bid_size": 1.0, "ask": 646.7, "ask_size": 1.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 642.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.849975585938}, {"option": "TDG270219C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0001, "vega": 0.1876, "theta": -0.0268, "rho": 0.0328, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01860000", "bid": 658.0, "bid_size": 1.0, "ask": 666.7, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 662.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 660.849975585938}, {"option": "TDG270219C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0001, "vega": 0.1664, "theta": -0.0237, "rho": 0.0286, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01880000", "bid": 678.0, "bid_size": 1.0, "ask": 686.7, "ask_size": 1.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 682.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 680.849975585938}, {"option": "TDG270219C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0001, "vega": 0.1477, "theta": -0.021, "rho": 0.0248, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01900000", "bid": 698.0, "bid_size": 1.0, "ask": 706.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 702.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 700.849975585938}, {"option": "TDG270219C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0001, "vega": 0.1309, "theta": -0.0186, "rho": 0.0216, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01920000", "bid": 718.0, "bid_size": 1.0, "ask": 726.7, "ask_size": 1.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 722.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 720.849975585938}, {"option": "TDG270219C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.116, "theta": -0.0165, "rho": 0.0188, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01940000", "bid": 738.0, "bid_size": 1.0, "ask": 746.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 742.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 740.849975585938}, {"option": "TDG270219C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.103, "theta": -0.0146, "rho": 0.0164, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01960000", "bid": 758.0, "bid_size": 1.0, "ask": 766.7, "ask_size": 1.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 762.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 760.849975585938}, {"option": "TDG270219C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0915, "theta": -0.013, "rho": 0.0143, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P01980000", "bid": 778.0, "bid_size": 1.0, "ask": 786.7, "ask_size": 1.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 782.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 780.849975585938}, {"option": "TDG270219C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0, "vega": 0.0812, "theta": -0.0115, "rho": 0.0125, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270219P02000000", "bid": 798.0, "bid_size": 1.0, "ask": 806.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 802.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 800.849975585938}, {"option": "TDG270521C00660000", "bid": 553.1, "bid_size": 1.0, "ask": 562.0, "ask_size": 1.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0001, "vega": 0.3803, "theta": -0.0179, "rho": 3.3152, "theo": 556.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 558.950012207031}, {"option": "TDG270521P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0001, "vega": 0.3838, "theta": -0.0401, "rho": -0.1146, "theo": 2.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T09:34:45", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "TDG270521C00680000", "bid": 534.1, "bid_size": 1.0, "ask": 543.0, "ask_size": 1.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0001, "vega": 0.4413, "theta": -0.0246, "rho": 3.3956, "theo": 537.5494, "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": 539.950012207031}, {"option": "TDG270521P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0001, "vega": 0.4451, "theta": -0.0461, "rho": -0.1363, "theo": 3.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TDG270521C00700000", "bid": 515.1, "bid_size": 1.0, "ask": 524.0, "ask_size": 1.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0001, "vega": 0.51, "theta": -0.0319, "rho": 3.4724, "theo": 518.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 521.049987792969}, {"option": "TDG270521P00700000", "bid": 0.05, "bid_size": 2.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0002, "vega": 0.5157, "theta": -0.0528, "rho": -0.1626, "theo": 3.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "TDG270521C00720000", "bid": 496.3, "bid_size": 1.0, "ask": 505.0, "ask_size": 3.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0002, "vega": 0.586, "theta": -0.0399, "rho": 3.5446, "theo": 499.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.25}, {"option": "TDG270521P00720000", "bid": 0.05, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.4187, "open_interest": 1.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0002, "vega": 0.5912, "theta": -0.0602, "rho": -0.1917, "theo": 4.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-12T12:00:44", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "TDG270521C00740000", "bid": 477.6, "bid_size": 1.0, "ask": 486.0, "ask_size": 3.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0002, "vega": 0.6685, "theta": -0.0485, "rho": 3.6128, "theo": 481.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.0}, {"option": "TDG270521P00740000", "bid": 0.05, "bid_size": 3.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.4025, "open_interest": 6.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0002, "vega": 0.6756, "theta": -0.0682, "rho": -0.2256, "theo": 5.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-25T11:08:48", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "TDG270521C00760000", "bid": 459.1, "bid_size": 1.0, "ask": 467.9, "ask_size": 3.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0002, "vega": 0.7602, "theta": -0.0577, "rho": 3.6753, "theo": 462.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.200012207031}, {"option": "TDG270521P00760000", "bid": 1.0, "bid_size": 4.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0002, "vega": 0.7686, "theta": -0.0768, "rho": -0.2641, "theo": 6.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TDG270521C00780000", "bid": 440.7, "bid_size": 1.0, "ask": 450.0, "ask_size": 1.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0003, "vega": 0.8582, "theta": -0.0675, "rho": 3.7323, "theo": 444.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "TDG270521P00780000", "bid": 2.0, "bid_size": 3.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0003, "vega": 0.8663, "theta": -0.0861, "rho": -0.3059, "theo": 7.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TDG270521C00800000", "bid": 422.5, "bid_size": 1.0, "ask": 431.0, "ask_size": 2.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0003, "vega": 0.9641, "theta": -0.0779, "rho": 3.7838, "theo": 426.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.600006103516}, {"option": "TDG270521P00800000", "bid": 4.0, "bid_size": 3.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0003, "vega": 0.9758, "theta": -0.096, "rho": -0.356, "theo": 8.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TDG270521C00820000", "bid": 404.5, "bid_size": 1.0, "ask": 413.0, "ask_size": 2.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0004, "vega": 1.0785, "theta": -0.0889, "rho": 3.8276, "theo": 408.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.800003051758}, {"option": "TDG270521P00820000", "bid": 5.0, "bid_size": 2.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0004, "vega": 1.0899, "theta": -0.1065, "rho": -0.409, "theo": 10.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TDG270521C00840000", "bid": 386.7, "bid_size": 1.0, "ask": 396.0, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0004, "vega": 1.198, "theta": -0.1004, "rho": 3.8656, "theo": 390.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "TDG270521P00840000", "bid": 7.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3846, "open_interest": 6.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0004, "vega": 1.2116, "theta": -0.1176, "rho": -0.4698, "theo": 11.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-10-30T13:31:55", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TDG270521C00860000", "bid": 369.1, "bid_size": 1.0, "ask": 378.0, "ask_size": 1.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0004, "vega": 1.3259, "theta": -0.1124, "rho": 3.8954, "theo": 372.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.200012207031}, {"option": "TDG270521P00860000", "bid": 9.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3814, "open_interest": 10.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0004, "vega": 1.3431, "theta": -0.1291, "rho": -0.5366, "theo": 13.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-21T10:38:47", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TDG270521C00880000", "bid": 351.0, "bid_size": 3.0, "ask": 360.8, "ask_size": 1.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0005, "vega": 1.4591, "theta": -0.1247, "rho": 3.9168, "theo": 355.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "TDG270521P00880000", "bid": 11.0, "bid_size": 2.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0005, "vega": 1.4747, "theta": -0.1412, "rho": -0.6061, "theo": 15.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TDG270521C00900000", "bid": 334.1, "bid_size": 1.0, "ask": 343.0, "ask_size": 3.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0005, "vega": 1.5965, "theta": -0.1374, "rho": 3.9312, "theo": 338.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.0, "last_trade_time": "2026-11-04T14:10:16", "percent_change": 0.0, "prev_day_close": 339.950012207031}, {"option": "TDG270521P00900000", "bid": 13.3, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0006, "vega": 1.6173, "theta": -0.1536, "rho": -0.6882, "theo": 18.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TDG270521C00920000", "bid": 317.3, "bid_size": 3.0, "ask": 326.6, "ask_size": 3.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0006, "vega": 1.7404, "theta": -0.1503, "rho": 3.9352, "theo": 321.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.349990844727}, {"option": "TDG270521P00920000", "bid": 16.2, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0006, "vega": 1.7622, "theta": -0.1662, "rho": -0.7732, "theo": 21.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TDG270521C00940000", "bid": 301.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 3.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0007, "vega": 1.885, "theta": -0.1633, "rho": 3.9314, "theo": 304.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.350006103516}, {"option": "TDG270521P00940000", "bid": 19.4, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0007, "vega": 1.9082, "theta": -0.1791, "rho": -0.8653, "theo": 24.3265, "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": 23.9000005722046}, {"option": "TDG270521C00960000", "bid": 284.9, "bid_size": 1.0, "ask": 294.0, "ask_size": 3.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0007, "vega": 2.0328, "theta": -0.1763, "rho": 3.9182, "theo": 288.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.349990844727}, {"option": "TDG270521P00960000", "bid": 23.0, "bid_size": 3.0, "ask": 32.1, "ask_size": 3.0, "iv": 0.3643, "open_interest": 1.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0007, "vega": 2.0618, "theta": -0.192, "rho": -0.9655, "theo": 27.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-10-30T09:34:03", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TDG270521C00970000", "bid": 277.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 3.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0007, "vega": 2.1078, "theta": -0.1827, "rho": 3.9071, "theo": 280.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "TDG270521P00970000", "bid": 25.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0008, "vega": 2.1348, "theta": -0.1984, "rho": -1.0173, "theo": 29.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "TDG270521C00980000", "bid": 269.2, "bid_size": 1.0, "ask": 278.0, "ask_size": 3.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0008, "vega": 2.1818, "theta": -0.1891, "rho": 3.8941, "theo": 272.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.850006103516}, {"option": "TDG270521P00980000", "bid": 27.0, "bid_size": 4.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0008, "vega": 2.2078, "theta": -0.2048, "rho": -1.068, "theo": 31.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.47, "last_trade_time": "2026-10-30T09:34:03", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "TDG270521C00990000", "bid": 261.6, "bid_size": 1.0, "ask": 270.7, "ask_size": 1.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0008, "vega": 2.2549, "theta": -0.1955, "rho": 3.8795, "theo": 265.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "TDG270521P00990000", "bid": 29.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0008, "vega": 2.2814, "theta": -0.2112, "rho": -1.1253, "theo": 33.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "TDG270521C01000000", "bid": 253.9, "bid_size": 1.0, "ask": 263.0, "ask_size": 3.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0008, "vega": 2.3278, "theta": -0.2018, "rho": 3.8628, "theo": 257.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.549995422363}, {"option": "TDG270521P01000000", "bid": 31.1, "bid_size": 1.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0009, "vega": 2.3567, "theta": -0.2175, "rho": -1.1853, "theo": 35.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.6, "last_trade_time": "2026-10-30T10:50:11", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "TDG270521C01010000", "bid": 246.4, "bid_size": 1.0, "ask": 255.0, "ask_size": 3.0, "iv": 0.3601, "open_interest": 2.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0009, "vega": 2.4011, "theta": -0.208, "rho": 3.8428, "theo": 250.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.68, "last_trade_time": "2026-10-15T14:33:47", "percent_change": 0.0, "prev_day_close": 251.800003051758}, {"option": "TDG270521P01010000", "bid": 33.4, "bid_size": 1.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0009, "vega": 2.4333, "theta": -0.2237, "rho": -1.2417, "theo": 38.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-10-28T13:20:57", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "TDG270521C01020000", "bid": 239.0, "bid_size": 3.0, "ask": 248.0, "ask_size": 3.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0009, "vega": 2.474, "theta": -0.214, "rho": 3.8198, "theo": 242.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.29, "last_trade_time": "2026-09-24T14:58:20", "percent_change": 0.0, "prev_day_close": 244.25}, {"option": "TDG270521P01020000", "bid": 35.7, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0009, "vega": 2.5043, "theta": -0.2298, "rho": -1.2991, "theo": 40.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "TDG270521C01030000", "bid": 231.6, "bid_size": 1.0, "ask": 240.4, "ask_size": 2.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0009, "vega": 2.5453, "theta": -0.22, "rho": 3.7945, "theo": 235.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.900001525879}, {"option": "TDG270521P01030000", "bid": 38.2, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.001, "vega": 2.5745, "theta": -0.2358, "rho": -1.3562, "theo": 42.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "TDG270521C01040000", "bid": 224.4, "bid_size": 1.0, "ask": 233.0, "ask_size": 3.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.001, "vega": 2.6146, "theta": -0.2258, "rho": 3.768, "theo": 228.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.550003051758}, {"option": "TDG270521P01040000", "bid": 41.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.001, "vega": 2.6414, "theta": -0.2418, "rho": -1.4214, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.78, "last_trade_time": "2026-10-07T11:35:45", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "TDG270521C01050000", "bid": 217.2, "bid_size": 1.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.001, "vega": 2.6825, "theta": -0.2314, "rho": 3.7396, "theo": 221.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.299995422363}, {"option": "TDG270521P01050000", "bid": 43.6, "bid_size": 1.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.3513, "open_interest": 2.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.001, "vega": 2.7112, "theta": -0.2475, "rho": -1.4892, "theo": 48.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-11-02T15:09:43", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "TDG270521C01060000", "bid": 210.3, "bid_size": 1.0, "ask": 219.0, "ask_size": 3.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.001, "vega": 2.7495, "theta": -0.2369, "rho": 3.7081, "theo": 214.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.199996948242}, {"option": "TDG270521P01060000", "bid": 46.4, "bid_size": 3.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.001, "vega": 2.7805, "theta": -0.2531, "rho": -1.5515, "theo": 51.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "TDG270521C01070000", "bid": 203.4, "bid_size": 1.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.001, "vega": 2.8153, "theta": -0.2421, "rho": 3.6734, "theo": 207.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "TDG270521P01070000", "bid": 49.4, "bid_size": 1.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0011, "vega": 2.8459, "theta": -0.2585, "rho": -1.6136, "theo": 54.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "TDG270521C01080000", "bid": 196.7, "bid_size": 1.0, "ask": 205.0, "ask_size": 3.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0011, "vega": 2.8789, "theta": -0.2472, "rho": 3.6365, "theo": 200.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.900001525879}, {"option": "TDG270521P01080000", "bid": 52.5, "bid_size": 1.0, "ask": 61.8, "ask_size": 1.0, "iv": 0.3473, "open_interest": 3.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0011, "vega": 2.9074, "theta": -0.2638, "rho": -1.6725, "theo": 57.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.54, "last_trade_time": "2026-10-29T13:49:59", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "TDG270521C01090000", "bid": 189.7, "bid_size": 1.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.3482, "open_interest": 2.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0011, "vega": 2.9396, "theta": -0.252, "rho": 3.5985, "theo": 193.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-10-22T15:34:00", "percent_change": 0.0, "prev_day_close": 195.050003051758}, {"option": "TDG270521P01090000", "bid": 56.1, "bid_size": 3.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0011, "vega": 2.9651, "theta": -0.2688, "rho": -1.7435, "theo": 60.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "TDG270521C01100000", "bid": 183.5, "bid_size": 1.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.3466, "open_interest": 33.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0011, "vega": 2.9976, "theta": -0.2566, "rho": 3.5592, "theo": 187.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.0, "last_trade_time": "2026-10-16T10:11:53", "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "TDG270521P01100000", "bid": 59.1, "bid_size": 1.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.3443, "open_interest": 1.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0012, "vega": 3.0239, "theta": -0.2736, "rho": -1.8169, "theo": 63.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "TDG270521C01110000", "bid": 176.7, "bid_size": 3.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.3452, "open_interest": 29.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0012, "vega": 3.0536, "theta": -0.261, "rho": 3.5173, "theo": 180.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.0, "last_trade_time": "2026-10-16T10:11:53", "percent_change": 0.0, "prev_day_close": 182.050003051758}, {"option": "TDG270521P01110000", "bid": 62.4, "bid_size": 3.0, "ask": 71.6, "ask_size": 2.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0012, "vega": 3.0798, "theta": -0.2783, "rho": -1.8805, "theo": 67.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.97, "last_trade_time": "2026-09-18T10:03:46", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "TDG270521C01120000", "bid": 170.8, "bid_size": 2.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0012, "vega": 3.1074, "theta": -0.2651, "rho": 3.4723, "theo": 174.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "TDG270521P01120000", "bid": 66.6, "bid_size": 2.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0012, "vega": 3.1326, "theta": -0.2826, "rho": -1.9443, "theo": 70.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.22, "last_trade_time": "2026-10-19T15:32:30", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "TDG270521C01130000", "bid": 164.7, "bid_size": 1.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.3439, "open_interest": 2.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0012, "vega": 3.1584, "theta": -0.2689, "rho": 3.425, "theo": 168.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.49, "last_trade_time": "2026-10-13T14:59:48", "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "TDG270521P01130000", "bid": 69.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0013, "vega": 3.1812, "theta": -0.2867, "rho": -2.0017, "theo": 74.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.21, "last_trade_time": "2026-10-19T15:32:30", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "TDG270521C01140000", "bid": 158.5, "bid_size": 3.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0012, "vega": 3.2058, "theta": -0.2724, "rho": 3.3768, "theo": 162.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "TDG270521P01140000", "bid": 73.8, "bid_size": 1.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.3396, "open_interest": 2.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0013, "vega": 3.225, "theta": -0.2906, "rho": -2.0753, "theo": 78.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.69, "last_trade_time": "2026-10-16T13:36:21", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "TDG270521C01150000", "bid": 152.4, "bid_size": 1.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0012, "vega": 3.2498, "theta": -0.2757, "rho": 3.3281, "theo": 156.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "TDG270521P01150000", "bid": 77.9, "bid_size": 2.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0013, "vega": 3.268, "theta": -0.2942, "rho": -2.1511, "theo": 82.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "TDG270521C01160000", "bid": 146.7, "bid_size": 3.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0013, "vega": 3.2906, "theta": -0.2786, "rho": 3.2774, "theo": 151.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "TDG270521P01160000", "bid": 82.6, "bid_size": 3.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0013, "vega": 3.306, "theta": -0.2975, "rho": -2.2107, "theo": 86.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "TDG270521C01170000", "bid": 141.1, "bid_size": 3.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0013, "vega": 3.3285, "theta": -0.2812, "rho": 3.224, "theo": 145.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.099998474121}, {"option": "TDG270521P01170000", "bid": 86.3, "bid_size": 3.0, "ask": 95.6, "ask_size": 1.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0014, "vega": 3.3402, "theta": -0.3005, "rho": -2.2721, "theo": 91.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "TDG270521C01180000", "bid": 135.8, "bid_size": 1.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0013, "vega": 3.3629, "theta": -0.2836, "rho": 3.1684, "theo": 140.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "TDG270521P01180000", "bid": 90.6, "bid_size": 1.0, "ask": 99.9, "ask_size": 2.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0014, "vega": 3.3692, "theta": -0.3032, "rho": -2.3237, "theo": 95.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "TDG270521C01190000", "bid": 130.5, "bid_size": 1.0, "ask": 139.8, "ask_size": 3.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0013, "vega": 3.3935, "theta": -0.2856, "rho": 3.1122, "theo": 134.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "TDG270521P01190000", "bid": 95.3, "bid_size": 1.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0014, "vega": 3.3954, "theta": -0.3057, "rho": -2.395, "theo": 100.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "TDG270521C01200000", "bid": 125.2, "bid_size": 1.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0013, "vega": 3.4202, "theta": -0.2872, "rho": 3.056, "theo": 129.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "TDG270521P01200000", "bid": 100.1, "bid_size": 1.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0014, "vega": 3.4179, "theta": -0.3078, "rho": -2.462, "theo": 105.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "TDG270521C01210000", "bid": 120.1, "bid_size": 1.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0013, "vega": 3.4433, "theta": -0.2886, "rho": 2.9989, "theo": 124.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "TDG270521P01210000", "bid": 105.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0014, "vega": 3.4338, "theta": -0.3097, "rho": -2.5125, "theo": 109.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "TDG270521C01220000", "bid": 115.2, "bid_size": 1.0, "ask": 124.5, "ask_size": 3.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0014, "vega": 3.4626, "theta": -0.2896, "rho": 2.9398, "theo": 119.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "TDG270521P01220000", "bid": 110.1, "bid_size": 1.0, "ask": 119.0, "ask_size": 2.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0014, "vega": 3.4454, "theta": -0.3112, "rho": -2.567, "theo": 115.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "TDG270521C01230000", "bid": 110.4, "bid_size": 1.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0014, "vega": 3.4781, "theta": -0.2903, "rho": 2.8786, "theo": 114.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "TDG270521P01230000", "bid": 115.0, "bid_size": 1.0, "ask": 124.6, "ask_size": 2.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0015, "vega": 3.4539, "theta": -0.3124, "rho": -2.6178, "theo": 120.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.34, "last_trade_time": "2026-10-28T11:22:28", "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "TDG270521C01240000", "bid": 106.0, "bid_size": 3.0, "ask": 115.0, "ask_size": 3.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0014, "vega": 3.4897, "theta": -0.2906, "rho": 2.8168, "theo": 110.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "TDG270521P01240000", "bid": 121.0, "bid_size": 4.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0015, "vega": 3.459, "theta": -0.3133, "rho": -2.6772, "theo": 125.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.449996948242}, {"option": "TDG270521C01260000", "bid": 97.0, "bid_size": 2.0, "ask": 105.9, "ask_size": 3.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0014, "vega": 3.5016, "theta": -0.2904, "rho": 2.6945, "theo": 101.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.600002288818}, {"option": "TDG270521P01260000", "bid": 132.0, "bid_size": 3.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0015, "vega": 3.4532, "theta": -0.3143, "rho": -2.7726, "theo": 136.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "TDG270521C01280000", "bid": 89.0, "bid_size": 4.0, "ask": 97.2, "ask_size": 2.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0014, "vega": 3.4981, "theta": -0.2889, "rho": 2.5686, "theo": 93.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "TDG270521P01280000", "bid": 144.0, "bid_size": 2.0, "ask": 152.9, "ask_size": 1.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0015, "vega": 3.4268, "theta": -0.3141, "rho": -2.8554, "theo": 148.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.300003051758}, {"option": "TDG270521C01300000", "bid": 81.0, "bid_size": 2.0, "ask": 89.4, "ask_size": 3.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0014, "vega": 3.4793, "theta": -0.2862, "rho": 2.4405, "theo": 85.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "TDG270521P01300000", "bid": 156.0, "bid_size": 3.0, "ask": 165.2, "ask_size": 1.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0015, "vega": 3.3861, "theta": -0.3126, "rho": -2.927, "theo": 160.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "TDG270521C01320000", "bid": 74.0, "bid_size": 2.0, "ask": 82.1, "ask_size": 3.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0014, "vega": 3.4472, "theta": -0.2823, "rho": 2.3156, "theo": 77.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TDG270521P01320000", "bid": 169.0, "bid_size": 3.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0015, "vega": 3.32, "theta": -0.3104, "rho": -2.9803, "theo": 173.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.75}, {"option": "TDG270521C01340000", "bid": 67.0, "bid_size": 4.0, "ask": 75.6, "ask_size": 2.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0014, "vega": 3.4005, "theta": -0.2774, "rho": 2.1881, "theo": 71.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "TDG270521P01340000", "bid": 183.0, "bid_size": 3.0, "ask": 191.5, "ask_size": 4.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0015, "vega": 3.2347, "theta": -0.3067, "rho": -3.0093, "theo": 187.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "TDG270521C01360000", "bid": 61.0, "bid_size": 5.0, "ask": 69.4, "ask_size": 4.0, "iv": 0.3224, "open_interest": 6.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0013, "vega": 3.3412, "theta": -0.2715, "rho": 2.0628, "theo": 64.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-10-15T10:15:42", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "TDG270521P01360000", "bid": 197.0, "bid_size": 2.0, "ask": 205.4, "ask_size": 1.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0015, "vega": 3.1488, "theta": -0.3025, "rho": -3.0288, "theo": 201.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "TDG270521C01380000", "bid": 55.0, "bid_size": 3.0, "ask": 63.3, "ask_size": 3.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0013, "vega": 3.2717, "theta": -0.2647, "rho": 1.9418, "theo": 59.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "TDG270521P01380000", "bid": 212.0, "bid_size": 3.0, "ask": 219.9, "ask_size": 1.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0015, "vega": 3.0244, "theta": -0.2975, "rho": -3.0291, "theo": 215.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "TDG270521C01400000", "bid": 50.0, "bid_size": 2.0, "ask": 57.6, "ask_size": 3.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0013, "vega": 3.1898, "theta": -0.2571, "rho": 1.8202, "theo": 53.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "TDG270521P01400000", "bid": 227.0, "bid_size": 3.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0015, "vega": 2.8936, "theta": -0.2914, "rho": -3.0083, "theo": 230.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.650001525879}, {"option": "TDG270521C01420000", "bid": 45.0, "bid_size": 3.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0012, "vega": 3.0996, "theta": -0.2489, "rho": 1.7037, "theo": 48.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "TDG270521P01420000", "bid": 242.0, "bid_size": 3.0, "ask": 250.6, "ask_size": 1.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0015, "vega": 2.7566, "theta": -0.2853, "rho": -2.9276, "theo": 245.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.099998474121}, {"option": "TDG270521C01440000", "bid": 40.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0012, "vega": 3.0029, "theta": -0.2401, "rho": 1.592, "theo": 44.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "TDG270521P01440000", "bid": 258.0, "bid_size": 3.0, "ask": 266.7, "ask_size": 1.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0014, "vega": 2.591, "theta": -0.2784, "rho": -2.8909, "theo": 261.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.149993896484}, {"option": "TDG270521C01460000", "bid": 36.0, "bid_size": 3.0, "ask": 43.8, "ask_size": 2.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0012, "vega": 2.8972, "theta": -0.2309, "rho": 1.4817, "theo": 39.8853, "change": 0.0, "open": 0.0, "high": 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": "TDG270521P01460000", "bid": 275.0, "bid_size": 2.0, "ask": 283.2, "ask_size": 1.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0014, "vega": 2.4205, "theta": -0.271, "rho": -2.7495, "theo": 278.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.449996948242}, {"option": "TDG270521C01480000", "bid": 32.0, "bid_size": 3.0, "ask": 40.2, "ask_size": 3.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0011, "vega": 2.7873, "theta": -0.2213, "rho": 1.3779, "theo": 36.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "TDG270521P01480000", "bid": 292.0, "bid_size": 1.0, "ask": 300.2, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0014, "vega": 2.2336, "theta": -0.2632, "rho": -2.5995, "theo": 295.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.949996948242}, {"option": "TDG270521C01500000", "bid": 29.0, "bid_size": 2.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0011, "vega": 2.6749, "theta": -0.2115, "rho": 1.2793, "theo": 32.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "TDG270521P01500000", "bid": 309.0, "bid_size": 2.0, "ask": 317.6, "ask_size": 1.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0014, "vega": 2.049, "theta": -0.2547, "rho": -2.5091, "theo": 312.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.549987792969}, {"option": "TDG270521C01520000", "bid": 25.0, "bid_size": 3.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.001, "vega": 2.5571, "theta": -0.2016, "rho": 1.1834, "theo": 29.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TDG270521P01520000", "bid": 327.0, "bid_size": 3.0, "ask": 335.4, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0014, "vega": 1.8274, "theta": -0.2503, "rho": -2.2158, "theo": 330.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.050003051758}, {"option": "TDG270521C01540000", "bid": 22.0, "bid_size": 5.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.001, "vega": 2.4384, "theta": -0.1916, "rho": 1.094, "theo": 26.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TDG270521P01540000", "bid": 345.0, "bid_size": 2.0, "ask": 353.6, "ask_size": 1.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0013, "vega": 1.6166, "theta": -0.2428, "rho": -2.034, "theo": 348.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.149993896484}, {"option": "TDG270521C01560000", "bid": 20.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.001, "vega": 2.321, "theta": -0.1817, "rho": 1.0104, "theo": 23.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "TDG270521P01560000", "bid": 363.0, "bid_size": 2.0, "ask": 371.9, "ask_size": 1.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0013, "vega": 1.416, "theta": -0.2347, "rho": -1.8332, "theo": 366.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.350006103516}, {"option": "TDG270521C01580000", "bid": 17.0, "bid_size": 4.0, "ask": 25.4, "ask_size": 4.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0009, "vega": 2.2016, "theta": -0.1718, "rho": 0.9299, "theo": 21.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TDG270521P01580000", "bid": 382.0, "bid_size": 3.0, "ask": 390.6, "ask_size": 1.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0012, "vega": 1.1507, "theta": -0.2247, "rho": -1.348, "theo": 385.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.699996948242}, {"option": "TDG270521C01600000", "bid": 15.0, "bid_size": 3.0, "ask": 23.1, "ask_size": 4.0, "iv": 0.3122, "open_interest": 1.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0008, "vega": 2.0832, "theta": -0.1621, "rho": 0.8552, "theo": 19.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TDG270521P01600000", "bid": 401.0, "bid_size": 2.0, "ask": 409.5, "ask_size": 1.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0011, "vega": 0.9046, "theta": -0.2216, "rho": -1.1982, "theo": 404.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.149993896484}, {"option": "TDG270521C01620000", "bid": 13.0, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0008, "vega": 1.9692, "theta": -0.1527, "rho": 0.7865, "theo": 17.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TDG270521P01620000", "bid": 420.0, "bid_size": 1.0, "ask": 428.7, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.001, "vega": 0.7548, "theta": -0.2068, "rho": -0.7816, "theo": 423.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.75}, {"option": "TDG270521C01640000", "bid": 11.0, "bid_size": 3.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.3109, "open_interest": 1.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0008, "vega": 1.8562, "theta": -0.1435, "rho": 0.7211, "theo": 15.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TDG270521P01640000", "bid": 439.0, "bid_size": 1.0, "ask": 448.1, "ask_size": 1.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0008, "vega": 0.4517, "theta": -0.199, "rho": -0.4738, "theo": 443.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.149993896484}, {"option": "TDG270521C01660000", "bid": 9.4, "bid_size": 4.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0007, "vega": 1.7449, "theta": -0.1346, "rho": 0.6602, "theo": 13.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TDG270521P01660000", "bid": 459.0, "bid_size": 3.0, "ask": 467.6, "ask_size": 1.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0006, "vega": 0.2782, "theta": -0.1285, "rho": -0.3442, "theo": 462.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.699996948242}, {"option": "TDG270521C01680000", "bid": 8.0, "bid_size": 5.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0007, "vega": 1.6393, "theta": -0.1261, "rho": 0.605, "theo": 12.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TDG270521P01680000", "bid": 478.0, "bid_size": 1.0, "ask": 487.2, "ask_size": 1.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0004, "vega": 0.2197, "theta": -0.0668, "rho": -0.2965, "theo": 482.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.25}, {"option": "TDG270521C01700000", "bid": 7.0, "bid_size": 4.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.3117, "open_interest": 20.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0006, "vega": 1.5378, "theta": -0.1179, "rho": 0.5534, "theo": 11.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T12:19:24", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TDG270521P01700000", "bid": 498.0, "bid_size": 1.0, "ask": 506.9, "ask_size": 1.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0003, "vega": 0.0822, "theta": -0.0495, "rho": 0.0, "theo": 502.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.950012207031}, {"option": "TDG270521C01720000", "bid": 5.0, "bid_size": 4.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0006, "vega": 1.4385, "theta": -0.11, "rho": 0.5049, "theo": 10.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TDG270521P01720000", "bid": 518.0, "bid_size": 1.0, "ask": 526.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 522.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.849975585938}, {"option": "TDG270521C01740000", "bid": 4.0, "bid_size": 4.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0005, "vega": 1.344, "theta": -0.1026, "rho": 0.4611, "theo": 8.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TDG270521P01740000", "bid": 538.0, "bid_size": 1.0, "ask": 546.7, "ask_size": 1.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 542.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 540.849975585938}, {"option": "TDG270521C01760000", "bid": 3.0, "bid_size": 2.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0005, "vega": 1.2556, "theta": -0.0955, "rho": 0.4212, "theo": 8.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TDG270521P01760000", "bid": 558.0, "bid_size": 1.0, "ask": 566.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 562.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.849975585938}, {"option": "TDG270521C01780000", "bid": 2.0, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0005, "vega": 1.1708, "theta": -0.0888, "rho": 0.3837, "theo": 7.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TDG270521P01780000", "bid": 578.0, "bid_size": 1.0, "ask": 586.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 582.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 580.849975585938}, {"option": "TDG270521C01800000", "bid": 2.0, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0004, "vega": 1.0894, "theta": -0.0826, "rho": 0.3493, "theo": 6.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TDG270521P01800000", "bid": 598.0, "bid_size": 1.0, "ask": 606.7, "ask_size": 1.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 602.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.849975585938}, {"option": "TDG271217C00560000", "bid": 667.0, "bid_size": 1.0, "ask": 677.0, "ask_size": 1.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0001, "vega": 0.6198, "theta": 0.0, "rho": 5.5891, "theo": 671.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 674.0}, {"option": "TDG271217P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0001, "vega": 0.6312, "theta": -0.0308, "rho": -0.2905, "theo": 4.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "TDG271217C00580000", "bid": 649.0, "bid_size": 1.0, "ask": 659.0, "ask_size": 1.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0001, "vega": 0.7012, "theta": 0.0, "rho": 5.7503, "theo": 653.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 656.0}, {"option": "TDG271217P00580000", "bid": 0.05, "bid_size": 3.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0001, "vega": 0.7133, "theta": -0.0344, "rho": -0.3369, "theo": 5.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "TDG271217C00600000", "bid": 631.0, "bid_size": 3.0, "ask": 641.0, "ask_size": 1.0, "iv": 0.4197, "open_interest": 4.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0001, "vega": 0.7878, "theta": 0.0, "rho": 5.9061, "theo": 635.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.0, "last_trade_time": "2026-09-01T09:35:12", "percent_change": 0.0, "prev_day_close": 637.0}, {"option": "TDG271217P00600000", "bid": 1.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0001, "vega": 0.802, "theta": -0.0384, "rho": -0.387, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-03T12:29:15", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TDG271217C00620000", "bid": 613.0, "bid_size": 3.0, "ask": 623.0, "ask_size": 2.0, "iv": 0.4142, "open_interest": 5.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0001, "vega": 0.8814, "theta": 0.0, "rho": 6.0562, "theo": 617.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.0, "last_trade_time": "2026-08-28T10:03:44", "percent_change": 0.0, "prev_day_close": 619.0}, {"option": "TDG271217P00620000", "bid": 2.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0001, "vega": 0.8981, "theta": -0.0426, "rho": -0.443, "theo": 6.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TDG271217C00640000", "bid": 595.0, "bid_size": 3.0, "ask": 605.0, "ask_size": 3.0, "iv": 0.4079, "open_interest": 8.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0001, "vega": 0.983, "theta": 0.0, "rho": 6.1984, "theo": 599.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.0, "last_trade_time": "2026-09-01T09:35:12", "percent_change": 0.0, "prev_day_close": 602.0}, {"option": "TDG271217P00640000", "bid": 3.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0002, "vega": 1.0024, "theta": -0.0471, "rho": -0.5061, "theo": 8.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TDG271217C00660000", "bid": 577.0, "bid_size": 2.0, "ask": 587.0, "ask_size": 2.0, "iv": 0.4008, "open_interest": 3.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0002, "vega": 1.0899, "theta": 0.0, "rho": 6.3336, "theo": 581.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 610.0, "last_trade_time": "2026-08-26T10:04:07", "percent_change": 0.0, "prev_day_close": 584.0}, {"option": "TDG271217P00660000", "bid": 4.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0002, "vega": 1.1108, "theta": -0.0518, "rho": -0.5732, "theo": 9.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TDG271217C00680000", "bid": 559.0, "bid_size": 3.0, "ask": 569.0, "ask_size": 3.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0002, "vega": 1.203, "theta": 0.0, "rho": 6.4623, "theo": 563.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 554.0, "last_trade_time": "2026-08-28T10:03:44", "percent_change": 0.0, "prev_day_close": 565.5}, {"option": "TDG271217P00680000", "bid": 5.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0002, "vega": 1.2264, "theta": -0.0568, "rho": -0.6488, "theo": 10.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TDG271217C00700000", "bid": 542.0, "bid_size": 1.0, "ask": 552.0, "ask_size": 3.0, "iv": 0.3929, "open_interest": 4.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0002, "vega": 1.3244, "theta": 0.0, "rho": 6.5816, "theo": 546.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.42, "last_trade_time": "2026-10-29T09:47:47", "percent_change": 0.0, "prev_day_close": 548.5}, {"option": "TDG271217P00700000", "bid": 7.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.3867, "open_interest": 2.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0002, "vega": 1.3537, "theta": -0.062, "rho": -0.732, "theo": 12.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-09-23T13:07:27", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TDG271217C00720000", "bid": 525.0, "bid_size": 1.0, "ask": 534.0, "ask_size": 3.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0002, "vega": 1.4512, "theta": 0.0, "rho": 6.692, "theo": 528.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.5}, {"option": "TDG271217P00720000", "bid": 9.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0002, "vega": 1.479, "theta": -0.0674, "rho": -0.8186, "theo": 13.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TDG271217C00740000", "bid": 507.0, "bid_size": 3.0, "ask": 517.0, "ask_size": 3.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0003, "vega": 1.5823, "theta": -0.0047, "rho": 6.795, "theo": 511.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.0, "last_trade_time": "2026-08-11T09:42:38", "percent_change": 0.0, "prev_day_close": 513.5}, {"option": "TDG271217P00740000", "bid": 10.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.3762, "open_interest": 2.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0003, "vega": 1.6142, "theta": -0.0731, "rho": -0.9169, "theo": 15.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-08T13:12:37", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TDG271217C00760000", "bid": 490.0, "bid_size": 3.0, "ask": 500.0, "ask_size": 3.0, "iv": 0.3777, "open_interest": 2.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0003, "vega": 1.7212, "theta": -0.0126, "rho": 6.8879, "theo": 494.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.0, "last_trade_time": "2026-08-20T09:36:17", "percent_change": 0.0, "prev_day_close": 496.5}, {"option": "TDG271217P00760000", "bid": 13.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3757, "open_interest": 10.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0003, "vega": 1.7631, "theta": -0.0789, "rho": -1.02, "theo": 17.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-22T11:24:38", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TDG271217C00780000", "bid": 474.0, "bid_size": 1.0, "ask": 484.0, "ask_size": 1.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0003, "vega": 1.8654, "theta": -0.0208, "rho": 6.9695, "theo": 477.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.5}, {"option": "TDG271217P00780000", "bid": 15.0, "bid_size": 3.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.3721, "open_interest": 53.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0003, "vega": 1.9027, "theta": -0.085, "rho": -1.1303, "theo": 19.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-23T10:39:05", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "TDG271217C00800000", "bid": 457.0, "bid_size": 2.0, "ask": 467.0, "ask_size": 2.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0003, "vega": 2.012, "theta": -0.029, "rho": 7.0429, "theo": 461.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.5}, {"option": "TDG271217P00800000", "bid": 17.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.3682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0004, "vega": 2.0574, "theta": -0.0911, "rho": -1.2543, "theo": 22.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-05T09:58:42", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TDG271217C00820000", "bid": 441.0, "bid_size": 1.0, "ask": 451.0, "ask_size": 2.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0004, "vega": 2.1637, "theta": -0.0373, "rho": 7.1061, "theo": 445.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.5}, {"option": "TDG271217P00820000", "bid": 21.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0004, "vega": 2.2167, "theta": -0.0974, "rho": -1.3815, "theo": 24.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T10:23:19", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TDG271217C00840000", "bid": 425.0, "bid_size": 1.0, "ask": 434.0, "ask_size": 2.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0004, "vega": 2.3208, "theta": -0.0456, "rho": 7.1562, "theo": 428.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "TDG271217P00840000", "bid": 23.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0004, "vega": 2.3727, "theta": -0.1038, "rho": -1.5122, "theo": 27.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-17T11:19:42", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TDG271217C00860000", "bid": 409.0, "bid_size": 1.0, "ask": 419.0, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0004, "vega": 2.4784, "theta": -0.054, "rho": 7.1964, "theo": 412.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "TDG271217P00860000", "bid": 26.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0004, "vega": 2.5364, "theta": -0.1103, "rho": -1.658, "theo": 31.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.92, "last_trade_time": "2026-10-30T10:08:10", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TDG271217C00880000", "bid": 393.0, "bid_size": 3.0, "ask": 403.0, "ask_size": 2.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0005, "vega": 2.6374, "theta": -0.0624, "rho": 7.2274, "theo": 397.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.5}, {"option": "TDG271217P00880000", "bid": 30.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0005, "vega": 2.6994, "theta": -0.1167, "rho": -1.8083, "theo": 34.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TDG271217C00900000", "bid": 378.0, "bid_size": 1.0, "ask": 388.0, "ask_size": 2.0, "iv": 0.3585, "open_interest": 2.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0005, "vega": 2.8001, "theta": -0.0707, "rho": 7.2446, "theo": 381.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.1, "last_trade_time": "2026-10-02T14:39:13", "percent_change": 0.0, "prev_day_close": 383.5}, {"option": "TDG271217P00900000", "bid": 33.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0005, "vega": 2.8711, "theta": -0.1232, "rho": -1.9636, "theo": 38.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "TDG271217C00920000", "bid": 363.0, "bid_size": 1.0, "ask": 373.0, "ask_size": 2.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0005, "vega": 2.9627, "theta": -0.0789, "rho": 7.2494, "theo": 366.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "TDG271217P00920000", "bid": 38.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0006, "vega": 3.0295, "theta": -0.1297, "rho": -2.1245, "theo": 42.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "TDG271217C00940000", "bid": 348.0, "bid_size": 3.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0006, "vega": 3.1225, "theta": -0.087, "rho": 7.2461, "theo": 352.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.5}, {"option": "TDG271217P00940000", "bid": 42.0, "bid_size": 3.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.349, "open_interest": 1.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0006, "vega": 3.1915, "theta": -0.1361, "rho": -2.3054, "theo": 46.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-09-15T14:30:03", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TDG271217C00960000", "bid": 333.0, "bid_size": 4.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0006, "vega": 3.2824, "theta": -0.095, "rho": 7.2306, "theo": 337.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.64, "last_trade_time": "2026-09-23T14:38:53", "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "TDG271217P00960000", "bid": 47.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0006, "vega": 3.3646, "theta": -0.1424, "rho": -2.4731, "theo": 51.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-20T10:45:35", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TDG271217C00980000", "bid": 319.0, "bid_size": 3.0, "ask": 329.0, "ask_size": 2.0, "iv": 0.3464, "open_interest": 2.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0006, "vega": 3.4417, "theta": -0.1027, "rho": 7.2004, "theo": 323.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.6, "last_trade_time": "2026-10-12T11:31:30", "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "TDG271217P00980000", "bid": 51.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.3436, "open_interest": 7.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0007, "vega": 3.5161, "theta": -0.1485, "rho": -2.6533, "theo": 56.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-10-21T12:16:08", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TDG271217C01000000", "bid": 305.0, "bid_size": 3.0, "ask": 315.0, "ask_size": 2.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0006, "vega": 3.5956, "theta": -0.1102, "rho": 7.1614, "theo": 309.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "TDG271217P01000000", "bid": 57.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.3418, "open_interest": 39.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0007, "vega": 3.6769, "theta": -0.1545, "rho": -2.8457, "theo": 61.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.17, "last_trade_time": "2026-10-30T11:43:25", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "TDG271217C01020000", "bid": 292.0, "bid_size": 1.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0007, "vega": 3.7449, "theta": -0.1175, "rho": 7.1137, "theo": 296.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "TDG271217P01020000", "bid": 63.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3403, "open_interest": 4.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0007, "vega": 3.8282, "theta": -0.1603, "rho": -3.0277, "theo": 67.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-09-01T15:18:32", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TDG271217C01040000", "bid": 279.0, "bid_size": 1.0, "ask": 288.0, "ask_size": 3.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0007, "vega": 3.8913, "theta": -0.1245, "rho": 7.0518, "theo": 282.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "TDG271217P01040000", "bid": 69.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0008, "vega": 3.9758, "theta": -0.1659, "rho": -3.2225, "theo": 73.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.58, "last_trade_time": "2026-09-15T12:16:25", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "TDG271217C01060000", "bid": 266.0, "bid_size": 3.0, "ask": 275.0, "ask_size": 3.0, "iv": 0.3372, "open_interest": 1.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0008, "vega": 4.0318, "theta": -0.1312, "rho": 6.9783, "theo": 270.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.6, "last_trade_time": "2026-09-01T12:40:04", "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "TDG271217P01060000", "bid": 75.0, "bid_size": 3.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0008, "vega": 4.1073, "theta": -0.1712, "rho": -3.4218, "theo": 80.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.82, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "TDG271217C01080000", "bid": 253.0, "bid_size": 4.0, "ask": 263.0, "ask_size": 4.0, "iv": 0.3352, "open_interest": 1.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0008, "vega": 4.1637, "theta": -0.1374, "rho": 6.8989, "theo": 257.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.5, "last_trade_time": "2026-10-15T13:43:45", "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "TDG271217P01080000", "bid": 82.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0008, "vega": 4.2366, "theta": -0.1763, "rho": -3.6223, "theo": 87.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.76, "last_trade_time": "2026-09-15T14:31:31", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "TDG271217C01100000", "bid": 241.0, "bid_size": 4.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.3323, "open_interest": 5.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0008, "vega": 4.2889, "theta": -0.1434, "rho": 6.8097, "theo": 245.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-10-15T13:42:09", "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "TDG271217P01100000", "bid": 91.0, "bid_size": 6.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.3316, "open_interest": 8.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0009, "vega": 4.3625, "theta": -0.181, "rho": -3.7955, "theo": 94.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T14:20:58", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "TDG271217C01120000", "bid": 229.0, "bid_size": 4.0, "ask": 239.0, "ask_size": 3.0, "iv": 0.331, "open_interest": 8.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0008, "vega": 4.4075, "theta": -0.1489, "rho": 6.7069, "theo": 233.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.5, "last_trade_time": "2026-09-03T13:35:21", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "TDG271217P01120000", "bid": 97.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0009, "vega": 4.4691, "theta": -0.1853, "rho": -3.9923, "theo": 102.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "TDG271217C01140000", "bid": 218.0, "bid_size": 3.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0009, "vega": 4.5163, "theta": -0.154, "rho": 6.5974, "theo": 222.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.0, "last_trade_time": "2026-08-10T14:40:29", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "TDG271217P01140000", "bid": 105.0, "bid_size": 3.0, "ask": 115.0, "ask_size": 3.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.001, "vega": 4.569, "theta": -0.1894, "rho": -4.1949, "theo": 110.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.1, "last_trade_time": "2026-09-18T10:01:48", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "TDG271217C01160000", "bid": 207.0, "bid_size": 4.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.3273, "open_interest": 1.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0009, "vega": 4.6151, "theta": -0.1586, "rho": 6.4837, "theo": 211.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.0, "last_trade_time": "2026-08-10T13:58:32", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "TDG271217P01160000", "bid": 113.0, "bid_size": 3.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.001, "vega": 4.6563, "theta": -0.1931, "rho": -4.3696, "theo": 118.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "TDG271217C01180000", "bid": 196.0, "bid_size": 3.0, "ask": 205.0, "ask_size": 1.0, "iv": 0.3249, "open_interest": 10.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0009, "vega": 4.7049, "theta": -0.1628, "rho": 6.3597, "theo": 200.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.7, "last_trade_time": "2026-09-23T14:38:53", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "TDG271217P01180000", "bid": 122.0, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.001, "vega": 4.7339, "theta": -0.1963, "rho": -4.553, "theo": 127.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.96, "last_trade_time": "2026-09-18T10:01:48", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "TDG271217C01200000", "bid": 186.0, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.3239, "open_interest": 8.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0009, "vega": 4.7849, "theta": -0.1666, "rho": 6.2256, "theo": 190.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.9, "last_trade_time": "2026-11-04T10:45:34", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "TDG271217P01200000", "bid": 133.1, "bid_size": 8.0, "ask": 140.0, "ask_size": 7.0, "iv": 0.323, "open_interest": 3.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.001, "vega": 4.795, "theta": -0.1992, "rho": -4.734, "theo": 137.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.4, "last_trade_time": "2026-11-05T14:32:17", "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "TDG271217C01220000", "bid": 176.0, "bid_size": 4.0, "ask": 185.0, "ask_size": 3.0, "iv": 0.3221, "open_interest": 2.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0009, "vega": 4.8539, "theta": -0.1698, "rho": 6.089, "theo": 180.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-09-14T10:04:17", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "TDG271217P01220000", "bid": 142.0, "bid_size": 3.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0011, "vega": 4.8469, "theta": -0.2017, "rho": -4.9047, "theo": 146.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.2, "last_trade_time": "2026-08-07T13:39:16", "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "TDG271217C01240000", "bid": 166.0, "bid_size": 4.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.001, "vega": 4.912, "theta": -0.1726, "rho": 5.9496, "theo": 171.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "TDG271217P01240000", "bid": 152.0, "bid_size": 4.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.321, "open_interest": 2.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0011, "vega": 4.8753, "theta": -0.2038, "rho": -5.0339, "theo": 157.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.88, "last_trade_time": "2026-10-19T11:24:45", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "TDG271217C01260000", "bid": 157.0, "bid_size": 3.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.001, "vega": 4.9595, "theta": -0.1749, "rho": 5.8012, "theo": 162.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "TDG271217P01260000", "bid": 163.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0011, "vega": 4.8946, "theta": -0.2054, "rho": -5.1704, "theo": 167.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.79, "last_trade_time": "2026-08-26T09:51:27", "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "TDG271217C01280000", "bid": 149.0, "bid_size": 3.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.001, "vega": 4.996, "theta": -0.1768, "rho": 5.6467, "theo": 153.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-10-20T11:59:20", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "TDG271217P01280000", "bid": 174.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0012, "vega": 4.9039, "theta": -0.2068, "rho": -5.3018, "theo": 179.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-08-31T14:42:02", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "TDG271217C01300000", "bid": 140.0, "bid_size": 3.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.3173, "open_interest": 19.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.001, "vega": 5.0219, "theta": -0.1781, "rho": 5.4933, "theo": 145.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.0, "last_trade_time": "2026-11-02T09:56:02", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "TDG271217P01300000", "bid": 186.0, "bid_size": 3.0, "ask": 195.0, "ask_size": 1.0, "iv": 0.3174, "open_interest": 1.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0012, "vega": 4.8921, "theta": -0.2076, "rho": -5.4321, "theo": 190.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.5, "last_trade_time": "2026-09-11T13:59:29", "percent_change": 0.0, "prev_day_close": 189.699996948242}, {"option": "TDG271217C01320000", "bid": 132.0, "bid_size": 3.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.001, "vega": 5.0371, "theta": -0.179, "rho": 5.3385, "theo": 137.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "TDG271217P01320000", "bid": 198.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.3172, "open_interest": 1.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0012, "vega": 4.8492, "theta": -0.2081, "rho": -5.4863, "theo": 202.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.74, "last_trade_time": "2026-09-14T12:02:39", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "TDG271217C01340000", "bid": 125.0, "bid_size": 3.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.3154, "open_interest": 2.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.001, "vega": 5.0414, "theta": -0.1795, "rho": 5.1771, "theo": 129.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.24, "last_trade_time": "2026-09-15T12:14:50", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "TDG271217P01340000", "bid": 211.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.3163, "open_interest": 1.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0012, "vega": 4.8098, "theta": -0.2082, "rho": -5.5407, "theo": 215.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.97, "last_trade_time": "2026-09-15T15:25:40", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "TDG271217C01360000", "bid": 118.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.001, "vega": 5.035, "theta": -0.1796, "rho": 5.0132, "theo": 122.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "TDG271217P01360000", "bid": 224.0, "bid_size": 3.0, "ask": 233.0, "ask_size": 2.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0012, "vega": 4.7629, "theta": -0.2079, "rho": -5.6283, "theo": 228.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.0, "last_trade_time": "2026-09-21T12:16:34", "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "TDG271217C01380000", "bid": 112.0, "bid_size": 7.0, "ask": 119.0, "ask_size": 7.0, "iv": 0.3139, "open_interest": 1.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.001, "vega": 5.0196, "theta": -0.1793, "rho": 4.8527, "theo": 115.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-28T09:55:21", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "TDG271217P01380000", "bid": 238.0, "bid_size": 6.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0012, "vega": 4.6914, "theta": -0.2072, "rho": -5.6759, "theo": 241.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "TDG271217C01400000", "bid": 104.0, "bid_size": 8.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.3113, "open_interest": 2.0, "volume": 10.0, "delta": 0.4445, "gamma": 0.001, "vega": 4.9951, "theta": -0.1785, "rho": 4.6931, "theo": 108.8312, "change": 2.54, "open": 108.54, "high": 108.54, "low": 108.54, "tick": "up", "last_trade_price": 108.54, "last_trade_time": "2026-11-06T15:26:01", "percent_change": 2.39623, "prev_day_close": 108.150001525879}, {"option": "TDG271217P01400000", "bid": 252.0, "bid_size": 6.0, "ask": 259.0, "ask_size": 6.0, "iv": 0.3138, "open_interest": 1.0, "volume": 10.0, "delta": -0.6211, "gamma": 0.0012, "vega": 4.5689, "theta": -0.2066, "rho": -5.654, "theo": 255.0807, "change": -5.93, "open": 256.07, "high": 256.07, "low": 256.07, "tick": "down", "last_trade_price": 256.07, "last_trade_time": "2026-11-06T15:26:01", "percent_change": -2.26336, "prev_day_close": 255.5}, {"option": "TDG271217C01420000", "bid": 99.0, "bid_size": 7.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.001, "vega": 4.9603, "theta": -0.1774, "rho": 4.5296, "theo": 102.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "TDG271217P01420000", "bid": 266.0, "bid_size": 6.0, "ask": 273.0, "ask_size": 6.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0012, "vega": 4.4691, "theta": -0.2055, "rho": -5.6082, "theo": 269.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.15, "last_trade_time": "2026-10-06T15:04:44", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "TDG271217C01440000", "bid": 92.0, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.001, "vega": 4.9163, "theta": -0.176, "rho": 4.3656, "theo": 96.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "TDG271217P01440000", "bid": 280.0, "bid_size": 3.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0013, "vega": 4.3732, "theta": -0.2035, "rho": -5.6064, "theo": 283.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.5, "last_trade_time": "2026-10-07T10:12:26", "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "TDG271217C01460000", "bid": 86.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.001, "vega": 4.8654, "theta": -0.1742, "rho": 4.2068, "theo": 90.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TDG271217P01460000", "bid": 295.0, "bid_size": 2.0, "ask": 304.0, "ask_size": 2.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0013, "vega": 4.2391, "theta": -0.202, "rho": -5.5612, "theo": 298.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.91, "last_trade_time": "2026-10-09T14:58:37", "percent_change": 0.0, "prev_day_close": 298.149993896484}, {"option": "TDG271217C01480000", "bid": 81.0, "bid_size": 3.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.001, "vega": 4.808, "theta": -0.1722, "rho": 4.0514, "theo": 85.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "TDG271217P01480000", "bid": 310.0, "bid_size": 3.0, "ask": 320.0, "ask_size": 3.0, "iv": 0.3128, "open_interest": 1.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0013, "vega": 4.0354, "theta": -0.2, "rho": -5.3755, "theo": 313.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 366.2, "last_trade_time": "2026-10-12T10:19:54", "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "TDG271217C01500000", "bid": 76.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.3105, "open_interest": 49.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.001, "vega": 4.7424, "theta": -0.1698, "rho": 3.8948, "theo": 80.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-04T10:54:45", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "TDG271217P01500000", "bid": 326.0, "bid_size": 2.0, "ask": 335.0, "ask_size": 2.0, "iv": 0.3118, "open_interest": 1.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0013, "vega": 3.882, "theta": -0.1981, "rho": -5.2637, "theo": 329.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.0, "last_trade_time": "2026-10-16T11:25:13", "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "TDG271217C01520000", "bid": 71.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0009, "vega": 4.6691, "theta": -0.1672, "rho": 3.7385, "theo": 75.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-10-23T10:44:35", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "TDG271217P01520000", "bid": 342.0, "bid_size": 2.0, "ask": 352.0, "ask_size": 2.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0013, "vega": 3.7461, "theta": -0.1954, "rho": -5.1195, "theo": 345.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.09, "last_trade_time": "2026-10-21T12:02:30", "percent_change": 0.0, "prev_day_close": 345.5}, {"option": "TDG271217C01540000", "bid": 66.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0009, "vega": 4.5909, "theta": -0.1644, "rho": 3.5877, "theo": 71.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "TDG271217P01540000", "bid": 359.0, "bid_size": 1.0, "ask": 368.0, "ask_size": 3.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0013, "vega": 3.5364, "theta": -0.1943, "rho": -5.0048, "theo": 361.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.0, "last_trade_time": "2026-10-23T09:36:40", "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "TDG271217C01560000", "bid": 62.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0009, "vega": 4.5094, "theta": -0.1614, "rho": 3.4428, "theo": 66.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "TDG271217P01560000", "bid": 376.0, "bid_size": 1.0, "ask": 385.0, "ask_size": 3.0, "iv": 0.3135, "open_interest": 1.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0013, "vega": 3.2944, "theta": -0.1905, "rho": -4.5834, "theo": 378.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 445.0, "last_trade_time": "2026-10-26T12:21:23", "percent_change": 0.0, "prev_day_close": 379.5}, {"option": "TDG271217C01580000", "bid": 58.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0009, "vega": 4.4228, "theta": -0.1583, "rho": 3.2995, "theo": 62.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "TDG271217P01580000", "bid": 393.0, "bid_size": 3.0, "ask": 402.0, "ask_size": 4.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0013, "vega": 3.044, "theta": -0.188, "rho": -4.3966, "theo": 395.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.24, "last_trade_time": "2026-10-29T11:24:46", "percent_change": 0.0, "prev_day_close": 396.5}, {"option": "TDG271217C01600000", "bid": 54.0, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.3059, "open_interest": 2.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0009, "vega": 4.3301, "theta": -0.1549, "rho": 3.1568, "theo": 58.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.77, "last_trade_time": "2026-10-29T12:31:14", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TDG271217P01600000", "bid": 410.0, "bid_size": 2.0, "ask": 420.0, "ask_size": 2.0, "iv": 0.3134, "open_interest": 1.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0013, "vega": 2.8707, "theta": -0.1848, "rho": -4.2919, "theo": 413.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.48, "last_trade_time": "2026-11-02T15:12:52", "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "TDG271217C01620000", "bid": 50.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.3057, "open_interest": 6.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0009, "vega": 4.2337, "theta": -0.1515, "rho": 3.0185, "theo": 55.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-22T10:21:34", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TDG271217P01620000", "bid": 428.0, "bid_size": 3.0, "ask": 438.0, "ask_size": 3.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0013, "vega": 2.6025, "theta": -0.1814, "rho": -3.7756, "theo": 430.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.5}, {"option": "TDG271217C01640000", "bid": 47.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0008, "vega": 4.1363, "theta": -0.1479, "rho": 2.8872, "theo": 51.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TDG271217P01640000", "bid": 446.0, "bid_size": 2.0, "ask": 455.0, "ask_size": 2.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0013, "vega": 2.3531, "theta": -0.1791, "rho": -3.5109, "theo": 448.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "TDG271217C01660000", "bid": 44.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3052, "open_interest": 2.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0008, "vega": 4.0376, "theta": -0.1442, "rho": 2.7605, "theo": 48.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-22T09:59:47", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TDG271217P01660000", "bid": 464.0, "bid_size": 1.0, "ask": 473.0, "ask_size": 2.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0013, "vega": 2.0545, "theta": -0.1698, "rho": -2.9927, "theo": 467.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.5}, {"option": "TDG271217C01680000", "bid": 41.0, "bid_size": 3.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.3062, "open_interest": 2.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0008, "vega": 3.9358, "theta": -0.1405, "rho": 2.6355, "theo": 45.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-22T10:52:24", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "TDG271217P01680000", "bid": 483.0, "bid_size": 3.0, "ask": 492.0, "ask_size": 2.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0012, "vega": 1.8041, "theta": -0.1552, "rho": -2.8866, "theo": 485.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.5}, {"option": "TDG271217C01700000", "bid": 38.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0008, "vega": 3.8308, "theta": -0.1368, "rho": 2.513, "theo": 42.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "TDG271217P01700000", "bid": 502.0, "bid_size": 3.0, "ask": 511.0, "ask_size": 2.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0012, "vega": 1.4916, "theta": -0.1666, "rho": -1.6528, "theo": 504.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 505.5}, {"option": "TDG271217C01720000", "bid": 35.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0008, "vega": 3.725, "theta": -0.133, "rho": 2.3961, "theo": 40.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "TDG271217P01720000", "bid": 521.0, "bid_size": 1.0, "ask": 530.0, "ask_size": 2.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0011, "vega": 0.9958, "theta": -0.172, "rho": -1.487, "theo": 523.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.5}, {"option": "TDG271217C01740000", "bid": 33.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0007, "vega": 3.6206, "theta": -0.1291, "rho": 2.2858, "theo": 37.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "TDG271217P01740000", "bid": 540.0, "bid_size": 2.0, "ask": 550.0, "ask_size": 3.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0009, "vega": 0.8767, "theta": -0.1704, "rho": -1.2812, "theo": 543.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 543.0}, {"option": "TDG271217C01760000", "bid": 30.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0007, "vega": 3.5169, "theta": -0.1253, "rho": 2.1796, "theo": 35.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TDG271217P01760000", "bid": 559.0, "bid_size": 2.0, "ask": 569.0, "ask_size": 2.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0008, "vega": 0.7254, "theta": -0.1614, "rho": -1.0833, "theo": 562.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 562.0}, {"option": "TDG271217C01780000", "bid": 28.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0007, "vega": 3.4122, "theta": -0.1215, "rho": 2.0755, "theo": 33.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TDG271217P01780000", "bid": 579.0, "bid_size": 3.0, "ask": 588.0, "ask_size": 1.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0007, "vega": 0.5192, "theta": -0.1616, "rho": 0.0, "theo": 582.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 582.0}, {"option": "TDG271217C01800000", "bid": 26.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0007, "vega": 3.3062, "theta": -0.1177, "rho": 1.9745, "theo": 31.2243, "change": 0.0, "open": 0.0, "high": 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": "TDG271217P01800000", "bid": 598.0, "bid_size": 2.0, "ask": 608.0, "ask_size": 2.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0004, "vega": 0.1118, "theta": -0.1719, "rho": 0.0, "theo": 602.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 601.5}, {"option": "TDG271217C01820000", "bid": 24.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0006, "vega": 3.2011, "theta": -0.1139, "rho": 1.8786, "theo": 29.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "TDG271217P01820000", "bid": 618.0, "bid_size": 1.0, "ask": 628.0, "ask_size": 1.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0003, "vega": 0.0, "theta": -0.1719, "rho": 0.0, "theo": 622.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.0}, {"option": "TDG271217C01840000", "bid": 22.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0006, "vega": 3.0987, "theta": -0.1102, "rho": 1.7884, "theo": 27.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TDG271217P01840000", "bid": 638.0, "bid_size": 1.0, "ask": 648.0, "ask_size": 1.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0002, "vega": 0.0, "theta": -0.1719, "rho": 0.0, "theo": 642.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 641.0}, {"option": "TDG271217C01860000", "bid": 20.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0006, "vega": 2.9987, "theta": -0.1065, "rho": 1.7025, "theo": 25.7957, "change": 0.0, "open": 0.0, "high": 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": "TDG271217P01860000", "bid": 658.0, "bid_size": 1.0, "ask": 668.0, "ask_size": 1.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0, "theta": -0.1719, "rho": 0.0, "theo": 662.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 661.0}, {"option": "TDG271217C01880000", "bid": 18.0, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0006, "vega": 2.8996, "theta": -0.1029, "rho": 1.6189, "theo": 24.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TDG271217P01880000", "bid": 678.0, "bid_size": 1.0, "ask": 688.0, "ask_size": 1.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1719, "rho": 0.0, "theo": 682.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 681.0}, {"option": "TDG271217C01900000", "bid": 17.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3021, "open_interest": 5.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0006, "vega": 2.8006, "theta": -0.0994, "rho": 1.538, "theo": 22.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-07T11:42:06", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TDG271217P01900000", "bid": 698.0, "bid_size": 1.0, "ask": 708.0, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1719, "rho": 0.0, "theo": 702.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 701.0}], "symbol": "TDG", "security_type": "stock", "exchange_id": 3, "current_price": 1197.01, "price_change": 7.82, "price_change_percent": 0.6533, "bid": 1182.3199, "ask": 1238.03, "bid_size": 10, "ask_size": 10, "open": 1185.88, "high": 1204.4399, "low": 1178.975, "close": 1197.01, "prev_day_close": 1197.01, "volume": 293314, "iv30": 40.491, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "TDG"}