{"timestamp": "2026-11-10 00:17:35", "data": {"options": [{"option": "TDOC261113C00001500", "bid": 7.4, "bid_size": 22.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 3.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.475, "change": 0.195, "open": 7.49, "high": 7.69, "low": 7.37, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 2.62626, "prev_day_close": 7.42499995231628}, {"option": "TDOC261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 6.8461, "open_interest": 6.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:03:43", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "TDOC261113C00002000", "bid": 6.55, "bid_size": 157.0, "ask": 7.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.975, "change": 0.1, "open": 6.93, "high": 7.17, "low": 6.93, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T15:01:18", "percent_change": 1.43885, "prev_day_close": 6.94999980926514}, {"option": "TDOC261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 450.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:03:43", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "TDOC261113C00002500", "bid": 6.45, "bid_size": 30.0, "ask": 6.7, "ask_size": 61.0, "iv": 8.0003, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.475, "change": 0.08, "open": 6.45, "high": 6.58, "low": 6.45, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T14:22:57", "percent_change": 1.23077, "prev_day_close": 6.5}, {"option": "TDOC261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 6.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113C00003000", "bid": 5.75, "bid_size": 71.0, "ask": 6.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.975, "change": 0.1, "open": 6.0, "high": 6.1, "low": 5.89, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:02:12", "percent_change": 1.66667, "prev_day_close": 6.0}, {"option": "TDOC261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 406.0, "iv": 7.0311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113C00003500", "bid": 5.2, "bid_size": 99.0, "ask": 5.65, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.475, "change": -0.07, "open": 5.46, "high": 5.46, "low": 5.4, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T11:09:33", "percent_change": -1.27273, "prev_day_close": 5.5}, {"option": "TDOC261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 426.0, "iv": 6.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113C00004000", "bid": 4.9, "bid_size": 51.0, "ask": 5.2, "ask_size": 53.0, "iv": 4.9496, "open_interest": 1.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.975, "change": 0.025, "open": 5.0, "high": 5.0, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:32:19", "percent_change": 0.512821, "prev_day_close": 4.875}, {"option": "TDOC261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 449.0, "iv": 5.3561, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:06:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDOC261113C00004500", "bid": 4.4, "bid_size": 37.0, "ask": 4.75, "ask_size": 45.0, "iv": 4.6016, "open_interest": 2.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.475, "change": -0.11, "open": 4.47, "high": 4.47, "low": 4.34, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T11:34:17", "percent_change": -2.44444, "prev_day_close": 4.5}, {"option": "TDOC261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 429.0, "iv": 4.6771, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0012, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:38:15", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113C00005000", "bid": 3.9, "bid_size": 54.0, "ask": 4.2, "ask_size": 42.0, "iv": 3.7434, "open_interest": 2.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0016, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.9751, "change": 0.165, "open": 3.96, "high": 4.09, "low": 3.96, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T12:49:15", "percent_change": 4.20382, "prev_day_close": 3.92499995231628}, {"option": "TDOC261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 499.0, "iv": 4.0695, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0022, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:41:07", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TDOC261113C00005500", "bid": 3.45, "bid_size": 21.0, "ask": 3.65, "ask_size": 51.0, "iv": 3.2251, "open_interest": 17.0, "volume": 3.0, "delta": 0.9988, "gamma": 0.004, "vega": 0.0, "theta": -0.0006, "rho": 0.0001, "theo": 3.4753, "change": 0.1, "open": 3.42, "high": 3.6, "low": 3.42, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:27:33", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "TDOC261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 501.0, "iv": 3.5174, "open_interest": 18.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T09:43:19", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113C00006000", "bid": 2.96, "bid_size": 79.0, "ask": 3.15, "ask_size": 169.0, "iv": 2.7904, "open_interest": 121.0, "volume": 4.0, "delta": 0.9969, "gamma": 0.0088, "vega": 0.0001, "theta": -0.001, "rho": 0.0002, "theo": 2.9758, "change": 0.12, "open": 3.02, "high": 3.17, "low": 3.02, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:29:45", "percent_change": 4.02684, "prev_day_close": 2.98000001907349}, {"option": "TDOC261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 505.0, "iv": 3.0085, "open_interest": 5.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T15:57:15", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261113C00006500", "bid": 2.32, "bid_size": 156.0, "ask": 2.73, "ask_size": 30.0, "iv": 2.0907, "open_interest": 69.0, "volume": 2.0, "delta": 0.9928, "gamma": 0.0185, "vega": 0.0002, "theta": -0.0021, "rho": 0.0003, "theo": 2.4771, "change": 0.28, "open": 2.57, "high": 2.65, "low": 2.57, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:09:41", "percent_change": 11.8143, "prev_day_close": 2.37000000476837}, {"option": "TDOC261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0176, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDOC261113C00007000", "bid": 1.95, "bid_size": 41.0, "ask": 2.28, "ask_size": 39.0, "iv": 2.2604, "open_interest": 51.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0397, "vega": 0.0004, "theta": -0.0042, "rho": 0.0004, "theo": 1.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T15:51:41", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "TDOC261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 785.0, "iv": 1.9309, "open_interest": 51.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.039, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:37:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TDOC261113C00007500", "bid": 1.46, "bid_size": 79.0, "ask": 1.61, "ask_size": 121.0, "iv": 1.3841, "open_interest": 232.0, "volume": 11.0, "delta": 0.9609, "gamma": 0.0909, "vega": 0.0008, "theta": -0.0084, "rho": 0.0006, "theo": 1.4886, "change": 0.105, "open": 1.58, "high": 1.65, "low": 1.5, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:43:49", "percent_change": 7.31707, "prev_day_close": 1.43500000238419}, {"option": "TDOC261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 136.0, "iv": 0.9965, "open_interest": 68.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0904, "vega": 0.0008, "theta": -0.0085, "rho": -0.0001, "theo": 0.0152, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:13:17", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "TDOC261113C00008000", "bid": 0.99, "bid_size": 78.0, "ask": 1.15, "ask_size": 158.0, "iv": 1.1665, "open_interest": 253.0, "volume": 3.0, "delta": 0.9021, "gamma": 0.2103, "vega": 0.0016, "theta": -0.0167, "rho": 0.0007, "theo": 1.0123, "change": 0.215, "open": 1.13, "high": 1.13, "low": 1.08, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:43:49", "percent_change": 24.0223, "prev_day_close": 0.894999980926514}, {"option": "TDOC261113P00008000", "bid": 0.03, "bid_size": 181.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.8797, "open_interest": 88.0, "volume": 112.0, "delta": -0.0984, "gamma": 0.2096, "vega": 0.0016, "theta": -0.0167, "rho": -0.0001, "theo": 0.039, "change": -0.045, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:38", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "TDOC261113C00008500", "bid": 0.55, "bid_size": 142.0, "ask": 0.71, "ask_size": 274.0, "iv": 0.9379, "open_interest": 213.0, "volume": 147.0, "delta": 0.7568, "gamma": 0.4229, "vega": 0.003, "theta": -0.0298, "rho": 0.0007, "theo": 0.5832, "change": 0.13, "open": 0.55, "high": 0.67, "low": 0.55, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:35:44", "percent_change": 24.0741, "prev_day_close": 0.53999999165535}, {"option": "TDOC261113P00008500", "bid": 0.08, "bid_size": 72.0, "ask": 0.23, "ask_size": 1679.0, "iv": 0.9316, "open_interest": 60.0, "volume": 487.0, "delta": -0.2433, "gamma": 0.4218, "vega": 0.003, "theta": -0.0298, "rho": -0.0004, "theo": 0.1102, "change": -0.085, "open": 0.15, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:53:07", "percent_change": -48.5714, "prev_day_close": 0.175000004470348}, {"option": "TDOC261113C00009000", "bid": 0.21, "bid_size": 585.0, "ask": 0.35, "ask_size": 217.0, "iv": 0.7797, "open_interest": 1027.0, "volume": 134.0, "delta": 0.501, "gamma": 0.5597, "vega": 0.0038, "theta": -0.0378, "rho": 0.0006, "theo": 0.2704, "change": 0.04, "open": 0.3, "high": 0.42, "low": 0.27, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:47:10", "percent_change": 14.8148, "prev_day_close": 0.269999995827675}, {"option": "TDOC261113P00009000", "bid": 0.23, "bid_size": 19.0, "ask": 0.39, "ask_size": 1132.0, "iv": 0.7878, "open_interest": 156.0, "volume": 426.0, "delta": -0.4986, "gamma": 0.5587, "vega": 0.0038, "theta": -0.0377, "rho": -0.0008, "theo": 0.2973, "change": -0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:53:40", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "TDOC261113C00009500", "bid": 0.09, "bid_size": 21.0, "ask": 0.12, "ask_size": 23.0, "iv": 0.7687, "open_interest": 175.0, "volume": 90.0, "delta": 0.2587, "gamma": 0.4359, "vega": 0.0031, "theta": -0.0306, "rho": 0.0003, "theo": 0.1097, "change": -0.035, "open": 0.13, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:58:24", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "TDOC261113P00009500", "bid": 0.54, "bid_size": 70.0, "ask": 0.65, "ask_size": 102.0, "iv": 0.6404, "open_interest": 11.0, "volume": 2.0, "delta": -0.7405, "gamma": 0.4354, "vega": 0.0031, "theta": -0.0305, "rho": -0.0012, "theo": 0.6364, "change": -0.205, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:49:25", "percent_change": -26.7974, "prev_day_close": 0.765000015497208}, {"option": "TDOC261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 88.0, "iv": 0.7895, "open_interest": 63.0, "volume": 62.0, "delta": 0.1213, "gamma": 0.2514, "vega": 0.0019, "theta": -0.0189, "rho": 0.0002, "theo": 0.0451, "change": -0.02, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:14:06", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "TDOC261113P00010000", "bid": 0.95, "bid_size": 79.0, "ask": 1.07, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.8778, "gamma": 0.2513, "vega": 0.0019, "theta": -0.0188, "rho": -0.0014, "theo": 1.0714, "change": -0.215, "open": 1.02, "high": 1.02, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:49:25", "percent_change": -17.8423, "prev_day_close": 1.2049999833107}, {"option": "TDOC261113C00010500", "bid": 0.01, "bid_size": 5.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.8674, "open_interest": 12.0, "volume": 31.0, "delta": 0.0575, "gamma": 0.1324, "vega": 0.0011, "theta": -0.0107, "rho": 0.0001, "theo": 0.0199, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:27:43", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "TDOC261113P00010500", "bid": 1.21, "bid_size": 89.0, "ask": 1.82, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.1325, "vega": 0.0011, "theta": -0.0105, "rho": -0.0015, "theo": 1.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:54:53", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "TDOC261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 62.0, "iv": 1.0675, "open_interest": 9.0, "volume": 9.0, "delta": 0.0285, "gamma": 0.0695, "vega": 0.0006, "theta": -0.0059, "rho": 0.0, "theo": 0.0095, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:27:43", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "TDOC261113P00011000", "bid": 1.76, "bid_size": 89.0, "ask": 2.27, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 14.0, "delta": -0.9707, "gamma": 0.0697, "vega": 0.0006, "theta": -0.0057, "rho": -0.0015, "theo": 2.0352, "change": -0.085, "open": 2.07, "high": 2.07, "low": 1.98, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:28:30", "percent_change": -4.0, "prev_day_close": 2.125}, {"option": "TDOC261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 496.0, "iv": 1.5845, "open_interest": 5.0, "volume": 5.0, "delta": 0.0148, "gamma": 0.0374, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0048, "change": 0.03, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:19:23", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "TDOC261113P00011500", "bid": 2.25, "bid_size": 109.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 5.0, "volume": 19.0, "delta": -0.9844, "gamma": 0.0377, "vega": 0.0004, "theta": -0.0031, "rho": -0.0013, "theo": 2.5302, "change": -0.025, "open": 2.51, "high": 2.51, "low": 2.42, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:28:30", "percent_change": -0.998004, "prev_day_close": 2.50499999523163}, {"option": "TDOC261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 418.0, "iv": 1.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0207, "vega": 0.0002, "theta": -0.0019, "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": 0.104999996721745}, {"option": "TDOC261113P00012000", "bid": 2.58, "bid_size": 109.0, "ask": 3.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.9914, "gamma": 0.0212, "vega": 0.0002, "theta": -0.0016, "rho": -0.0011, "theo": 3.0278, "change": -0.095, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T14:19:23", "percent_change": -3.10966, "prev_day_close": 3.0550000667572}, {"option": "TDOC261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 497.0, "iv": 2.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0119, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261113P00012500", "bid": 3.05, "bid_size": 109.0, "ask": 3.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0125, "vega": 0.0001, "theta": -0.0008, "rho": -0.0008, "theo": 3.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TDOC261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 36.0, "iv": 2.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.007, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261113P00013000", "bid": 3.8, "bid_size": 104.0, "ask": 4.25, "ask_size": 26.0, "iv": 0.585, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0078, "vega": 0.0001, "theta": -0.0003, "rho": -0.0006, "theo": 4.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T10:55:54", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TDOC261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 43.0, "iv": 2.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0042, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261113P00013500", "bid": 4.05, "bid_size": 109.0, "ask": 4.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0049, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 4.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T10:56:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TDOC261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 42.0, "iv": 2.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0026, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261113P00014000", "bid": 4.55, "bid_size": 109.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 5.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:56:16", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TDOC261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 47.0, "iv": 3.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113P00014500", "bid": 5.05, "bid_size": 109.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T10:58:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TDOC261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 684.0, "iv": 3.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113P00015000", "bid": 5.65, "bid_size": 109.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T10:56:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TDOC261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 678.0, "iv": 3.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113P00015500", "bid": 6.35, "bid_size": 45.0, "ask": 6.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.525, "change": -0.09, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T13:43:00", "percent_change": -1.37405, "prev_day_close": 6.55000019073486}, {"option": "TDOC261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 756.0, "iv": 3.4533, "open_interest": 0.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:35:13", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "TDOC261113P00016000", "bid": 6.85, "bid_size": 53.0, "ask": 7.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.025, "change": -0.1, "open": 6.91, "high": 6.95, "low": 6.9, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:01:18", "percent_change": -1.41844, "prev_day_close": 7.05000019073486}, {"option": "TDOC261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 713.0, "iv": 3.5874, "open_interest": 1.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:35:13", "percent_change": 28.5714, "prev_day_close": 0.0700000002980232}, {"option": "TDOC261113P00016500", "bid": 7.15, "bid_size": 109.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-05T10:14:58", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TDOC261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 15.0, "iv": 2.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:51:45", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TDOC261113P00017000", "bid": 7.55, "bid_size": 109.0, "ask": 8.4, "ask_size": 25.0, "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": 8.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T10:58:34", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "TDOC261120C00001000", "bid": 7.75, "bid_size": 71.0, "ask": 8.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 7.9759, "change": 0.0, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:52:47", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TDOC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 5.0899, "open_interest": 9.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:51:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TDOC261120C00001500", "bid": 7.1, "bid_size": 77.0, "ask": 7.95, "ask_size": 92.0, "iv": 5.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0001, "theo": 7.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TDOC261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 395.0, "iv": 6.8359, "open_interest": 5.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0007, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:00:23", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TDOC261120C00002000", "bid": 6.65, "bid_size": 77.0, "ask": 7.35, "ask_size": 92.0, "iv": 4.3661, "open_interest": 1.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0002, "theo": 6.977, "change": 0.015, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T12:26:29", "percent_change": 0.215055, "prev_day_close": 6.97499990463257}, {"option": "TDOC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 628.0, "iv": 5.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261120C00002500", "bid": 6.1, "bid_size": 80.0, "ask": 6.95, "ask_size": 92.0, "iv": 4.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0007, "rho": 0.0003, "theo": 6.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TDOC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 616.0, "iv": 4.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "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": 0.109999999403954}, {"option": "TDOC261120C00003000", "bid": 5.6, "bid_size": 79.0, "ask": 6.45, "ask_size": 85.0, "iv": 3.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0027, "vega": 0.0001, "theta": -0.001, "rho": 0.0004, "theo": 5.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TDOC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 327.0, "iv": 4.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261120C00003500", "bid": 5.1, "bid_size": 72.0, "ask": 5.95, "ask_size": 92.0, "iv": 3.1433, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0012, "rho": 0.0006, "theo": 5.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-03T11:31:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TDOC261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 333.0, "iv": 3.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261120C00004000", "bid": 4.6, "bid_size": 178.0, "ask": 5.4, "ask_size": 92.0, "iv": 2.4166, "open_interest": 35.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0016, "rho": 0.0008, "theo": 4.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-09T12:53:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TDOC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 14.0, "iv": 2.1051, "open_interest": 5.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T13:46:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261120C00004500", "bid": 4.1, "bid_size": 72.0, "ask": 4.95, "ask_size": 91.0, "iv": 2.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0084, "vega": 0.0004, "theta": -0.0021, "rho": 0.0011, "theo": 4.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TDOC261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 804.0, "iv": 2.8283, "open_interest": 57.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T15:39:26", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261120C00005000", "bid": 3.6, "bid_size": 267.0, "ask": 4.5, "ask_size": 92.0, "iv": 2.2401, "open_interest": 53.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0125, "vega": 0.0005, "theta": -0.0026, "rho": 0.0014, "theo": 3.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T09:38:35", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TDOC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1420.0, "iv": 2.4613, "open_interest": 398.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0124, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T13:37:50", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "TDOC261120C00005500", "bid": 3.25, "bid_size": 79.0, "ask": 3.95, "ask_size": 92.0, "iv": 2.194, "open_interest": 6.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.019, "vega": 0.0006, "theta": -0.0034, "rho": 0.0017, "theo": 3.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-29T14:46:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TDOC261120P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4217, "open_interest": 38.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0189, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:30:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TDOC261120C00006000", "bid": 2.63, "bid_size": 1175.0, "ask": 3.5, "ask_size": 404.0, "iv": 1.7159, "open_interest": 406.0, "volume": 1.0, "delta": 0.9746, "gamma": 0.0296, "vega": 0.0009, "theta": -0.0044, "rho": 0.002, "theo": 2.996, "change": 0.1, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T10:38:33", "percent_change": 3.50877, "prev_day_close": 2.85000002384186}, {"option": "TDOC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1782.0, "iv": 1.8428, "open_interest": 330.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0296, "vega": 0.0009, "theta": -0.0047, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:25:57", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TDOC261120C00006500", "bid": 2.26, "bid_size": 1316.0, "ask": 2.79, "ask_size": 352.0, "iv": 1.2368, "open_interest": 524.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0475, "vega": 0.0013, "theta": -0.0057, "rho": 0.0022, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T15:21:27", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "TDOC261120P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1206.0, "iv": 1.5531, "open_interest": 81.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0475, "vega": 0.0013, "theta": -0.006, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:36:03", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261120C00007000", "bid": 1.97, "bid_size": 55.0, "ask": 2.28, "ask_size": 362.0, "iv": 1.3817, "open_interest": 728.0, "volume": 26.0, "delta": 0.9395, "gamma": 0.0781, "vega": 0.0018, "theta": -0.0076, "rho": 0.0023, "theo": 2.0193, "change": 0.165, "open": 2.04, "high": 2.15, "low": 2.03, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:45:56", "percent_change": 8.31234, "prev_day_close": 1.98500007390976}, {"option": "TDOC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 578.0, "iv": 0.9068, "open_interest": 96.0, "volume": 7.0, "delta": -0.0597, "gamma": 0.0782, "vega": 0.0018, "theta": -0.0078, "rho": -0.0002, "theo": 0.0407, "change": 0.0, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:25:10", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "TDOC261120C00007500", "bid": 1.44, "bid_size": 437.0, "ask": 1.71, "ask_size": 363.0, "iv": 0.9551, "open_interest": 211.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.1307, "vega": 0.0027, "theta": -0.0102, "rho": 0.0023, "theo": 1.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T09:50:09", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "TDOC261120P00007500", "bid": 0.01, "bid_size": 73.0, "ask": 0.07, "ask_size": 25.0, "iv": 0.6987, "open_interest": 104.0, "volume": 15.0, "delta": -0.0995, "gamma": 0.1309, "vega": 0.0027, "theta": -0.0103, "rho": -0.0003, "theo": 0.0656, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:36:11", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "TDOC261120C00008000", "bid": 1.01, "bid_size": 460.0, "ask": 1.25, "ask_size": 373.0, "iv": 0.8392, "open_interest": 353.0, "volume": 76.0, "delta": 0.8264, "gamma": 0.216, "vega": 0.004, "theta": -0.0136, "rho": 0.0022, "theo": 1.0955, "change": 0.095, "open": 1.16, "high": 1.25, "low": 1.16, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:07:20", "percent_change": 8.59728, "prev_day_close": 1.10500001907349}, {"option": "TDOC261120P00008000", "bid": 0.01, "bid_size": 774.0, "ask": 0.19, "ask_size": 1243.0, "iv": 0.7162, "open_interest": 113.0, "volume": 19.0, "delta": -0.173, "gamma": 0.2163, "vega": 0.004, "theta": -0.0137, "rho": -0.0005, "theo": 0.1153, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:30:30", "percent_change": -31.0345, "prev_day_close": 0.144999995827675}, {"option": "TDOC261120C00008500", "bid": 0.59, "bid_size": 663.0, "ask": 0.79, "ask_size": 73.0, "iv": 0.6695, "open_interest": 133.0, "volume": 9.0, "delta": 0.6972, "gamma": 0.3227, "vega": 0.0054, "theta": -0.0172, "rho": 0.002, "theo": 0.7009, "change": 0.115, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:30:07", "percent_change": 17.5573, "prev_day_close": 0.655000001192093}, {"option": "TDOC261120P00008500", "bid": 0.03, "bid_size": 980.0, "ask": 0.28, "ask_size": 565.0, "iv": 0.5672, "open_interest": 60.0, "volume": 31.0, "delta": -0.3025, "gamma": 0.3234, "vega": 0.0054, "theta": -0.0173, "rho": -0.0009, "theo": 0.2201, "change": -0.08, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:30:30", "percent_change": -28.5714, "prev_day_close": 0.280000001192093}, {"option": "TDOC261120C00009000", "bid": 0.31, "bid_size": 1352.0, "ask": 0.47, "ask_size": 32.0, "iv": 0.6413, "open_interest": 419.0, "volume": 17.0, "delta": 0.5163, "gamma": 0.3794, "vega": 0.0062, "theta": -0.0193, "rho": 0.0015, "theo": 0.408, "change": 0.065, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:02:51", "percent_change": 16.8831, "prev_day_close": 0.385000005364418}, {"option": "TDOC261120P00009000", "bid": 0.3, "bid_size": 18.0, "ask": 0.52, "ask_size": 140.0, "iv": 0.6432, "open_interest": 5.0, "volume": 2.0, "delta": -0.4838, "gamma": 0.3803, "vega": 0.0062, "theta": -0.0194, "rho": -0.0014, "theo": 0.4268, "change": -0.095, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:40:37", "percent_change": -18.4466, "prev_day_close": 0.515000015497208}, {"option": "TDOC261120C00009500", "bid": 0.03, "bid_size": 2652.0, "ask": 0.3, "ask_size": 150.0, "iv": 0.5743, "open_interest": 194.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.3379, "vega": 0.0057, "theta": -0.0184, "rho": 0.001, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:52:30", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "TDOC261120P00009500", "bid": 0.65, "bid_size": 44.0, "ask": 0.85, "ask_size": 515.0, "iv": 0.6928, "open_interest": 33.0, "volume": 5.0, "delta": -0.6562, "gamma": 0.3389, "vega": 0.0057, "theta": -0.0184, "rho": -0.0018, "theo": 0.7513, "change": -0.1, "open": 0.47, "high": 0.75, "low": 0.47, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:56:02", "percent_change": -11.7647, "prev_day_close": 0.849999994039536}, {"option": "TDOC261120C00010000", "bid": 0.05, "bid_size": 1643.0, "ask": 0.16, "ask_size": 119.0, "iv": 0.6676, "open_interest": 680.0, "volume": 4.0, "delta": 0.2233, "gamma": 0.2562, "vega": 0.0047, "theta": -0.0157, "rho": 0.0007, "theo": 0.1387, "change": 0.005, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:30:51", "percent_change": 3.70371, "prev_day_close": 0.134999997913837}, {"option": "TDOC261120P00010000", "bid": 1.0, "bid_size": 50.0, "ask": 1.34, "ask_size": 492.0, "iv": 0.7704, "open_interest": 2.0, "volume": 1.0, "delta": -0.7776, "gamma": 0.2572, "vega": 0.0046, "theta": -0.0157, "rho": -0.002, "theo": 1.1573, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:44:44", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "TDOC261120C00010500", "bid": 0.01, "bid_size": 1359.0, "ask": 0.1, "ask_size": 141.0, "iv": 0.6989, "open_interest": 122.0, "volume": 104.0, "delta": 0.1473, "gamma": 0.1837, "vega": 0.0036, "theta": -0.0128, "rho": 0.0004, "theo": 0.0877, "change": 0.025, "open": 0.08, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:21:35", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TDOC261120P00010500", "bid": 1.29, "bid_size": 242.0, "ask": 1.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.1849, "vega": 0.0036, "theta": -0.0127, "rho": -0.0021, "theo": 1.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T13:20:01", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "TDOC261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 418.0, "iv": 0.8618, "open_interest": 58.0, "volume": 2.0, "delta": 0.1001, "gamma": 0.1308, "vega": 0.0027, "theta": -0.0103, "rho": 0.0003, "theo": 0.0582, "change": 0.03, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:55:51", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "TDOC261120P00011000", "bid": 1.74, "bid_size": 72.0, "ask": 2.21, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.1322, "vega": 0.0027, "theta": -0.0102, "rho": -0.0021, "theo": 2.0769, "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": 2.0799999833107}, {"option": "TDOC261120C00011500", "bid": 0.01, "bid_size": 72.0, "ask": 0.18, "ask_size": 650.0, "iv": 1.1192, "open_interest": 54.0, "volume": 0.0, "delta": 0.07, "gamma": 0.094, "vega": 0.0021, "theta": -0.0082, "rho": 0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:35:52", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TDOC261120P00011500", "bid": 2.16, "bid_size": 72.0, "ask": 2.85, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0956, "vega": 0.002, "theta": -0.0081, "rho": -0.002, "theo": 2.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TDOC261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 1.0749, "open_interest": 2.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0686, "vega": 0.0016, "theta": -0.0066, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:02:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDOC261120P00012000", "bid": 2.62, "bid_size": 72.0, "ask": 3.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0703, "vega": 0.0015, "theta": -0.0064, "rho": -0.0019, "theo": 3.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.06499993801117}, {"option": "TDOC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 224.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0509, "vega": 0.0012, "theta": -0.0053, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261120P00012500", "bid": 3.05, "bid_size": 72.0, "ask": 3.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0525, "vega": 0.0012, "theta": -0.0051, "rho": -0.0017, "theo": 3.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TDOC261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 323.0, "iv": 1.489, "open_interest": 32.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0384, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:41:41", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TDOC261120P00013000", "bid": 3.55, "bid_size": 72.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0398, "vega": 0.0009, "theta": -0.0041, "rho": -0.0016, "theo": 4.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T11:05:41", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "TDOC261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 230.0, "iv": 1.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0293, "vega": 0.0008, "theta": -0.0035, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261120P00013500", "bid": 4.05, "bid_size": 72.0, "ask": 4.9, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0311, "vega": 0.0007, "theta": -0.0032, "rho": -0.0013, "theo": 4.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TDOC261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 229.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0227, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261120P00014000", "bid": 4.55, "bid_size": 72.0, "ask": 5.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0246, "vega": 0.0005, "theta": -0.0025, "rho": -0.0012, "theo": 5.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T11:05:41", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TDOC261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 232.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0178, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261120P00014500", "bid": 5.05, "bid_size": 72.0, "ask": 5.85, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.02, "vega": 0.0004, "theta": -0.0019, "rho": -0.001, "theo": 5.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "TDOC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 239.0, "iv": 1.9703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0141, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261120P00015000", "bid": 5.55, "bid_size": 72.0, "ask": 6.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0161, "vega": 0.0003, "theta": -0.0014, "rho": -0.0006, "theo": 6.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TDOC261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 235.0, "iv": 2.0604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261120P00015500", "bid": 6.05, "bid_size": 72.0, "ask": 6.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0121, "vega": 0.0002, "theta": -0.0011, "rho": -0.0005, "theo": 6.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TDOC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 232.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0091, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "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": 0.115000002086163}, {"option": "TDOC261120P00016000", "bid": 6.55, "bid_size": 72.0, "ask": 7.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0091, "vega": 0.0001, "theta": -0.0008, "rho": -0.0005, "theo": 7.0254, "change": 0.0, "open": 0.0, "high": 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": "TDOC261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 229.0, "iv": 2.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261120P00016500", "bid": 7.05, "bid_size": 62.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.006, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 7.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:59:26", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TDOC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0061, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261120P00017000", "bid": 7.55, "bid_size": 62.0, "ask": 8.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0036, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 8.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TDOC261127C00001500", "bid": 7.15, "bid_size": 72.0, "ask": 7.9, "ask_size": 26.0, "iv": 4.1869, "open_interest": 2.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0001, "rho": 0.0004, "theo": 7.4985, "change": 0.115, "open": 7.54, "high": 7.54, "low": 7.54, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T12:26:29", "percent_change": 1.54882, "prev_day_close": 7.42499995231628}, {"option": "TDOC261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 25.0, "iv": 3.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00002000", "bid": 6.6, "bid_size": 72.0, "ask": 7.45, "ask_size": 44.0, "iv": 3.5057, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0003, "rho": 0.0006, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-09T12:06:52", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TDOC261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 452.0, "iv": 4.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00002500", "bid": 6.1, "bid_size": 72.0, "ask": 6.95, "ask_size": 22.0, "iv": 2.9902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0006, "rho": 0.0008, "theo": 6.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TDOC261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 49.0, "iv": 3.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00003000", "bid": 5.6, "bid_size": 72.0, "ask": 6.45, "ask_size": 22.0, "iv": 2.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0008, "rho": 0.0012, "theo": 6.0037, "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": 5.92499995231628}, {"option": "TDOC261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 54.0, "iv": 3.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00003500", "bid": 5.1, "bid_size": 72.0, "ask": 5.95, "ask_size": 20.0, "iv": 2.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0012, "rho": 0.0016, "theo": 5.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TDOC261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 51.0, "iv": 2.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00004000", "bid": 4.6, "bid_size": 72.0, "ask": 5.5, "ask_size": 17.0, "iv": 2.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0016, "rho": 0.002, "theo": 5.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "TDOC261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 60.0, "iv": 2.5481, "open_interest": 6.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:46:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127C00004500", "bid": 4.1, "bid_size": 72.0, "ask": 5.0, "ask_size": 28.0, "iv": 1.8794, "open_interest": 2.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.011, "vega": 0.0007, "theta": -0.002, "rho": 0.0023, "theo": 4.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-03T11:03:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TDOC261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 77.0, "iv": 2.2509, "open_interest": 3.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.011, "vega": 0.0007, "theta": -0.0026, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:10:25", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261127C00005000", "bid": 3.6, "bid_size": 72.0, "ask": 4.5, "ask_size": 28.0, "iv": 1.6213, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0161, "vega": 0.0009, "theta": -0.0026, "rho": 0.0026, "theo": 4.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-03T11:03:50", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TDOC261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 58.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0162, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261127C00005500", "bid": 3.3, "bid_size": 72.0, "ask": 3.95, "ask_size": 22.0, "iv": 1.73, "open_interest": 4.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.024, "vega": 0.0012, "theta": -0.0033, "rho": 0.0029, "theo": 3.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-27T11:13:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TDOC261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 60.0, "iv": 1.716, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.024, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127C00006000", "bid": 2.9, "bid_size": 27.0, "ask": 3.25, "ask_size": 33.0, "iv": 1.2911, "open_interest": 22.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0362, "vega": 0.0016, "theta": -0.0042, "rho": 0.0031, "theo": 3.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T15:25:28", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TDOC261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 45.0, "iv": 1.4708, "open_interest": 13.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0362, "vega": 0.0016, "theta": -0.0046, "rho": -0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:55:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127C00006500", "bid": 2.37, "bid_size": 31.0, "ask": 2.76, "ask_size": 48.0, "iv": 1.0389, "open_interest": 71.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0552, "vega": 0.0021, "theta": -0.0053, "rho": 0.0033, "theo": 2.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T13:06:45", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TDOC261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 40.0, "iv": 1.2111, "open_interest": 4.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0553, "vega": 0.0021, "theta": -0.0056, "rho": -0.0003, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:49:50", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261127C00007000", "bid": 1.72, "bid_size": 193.0, "ask": 2.36, "ask_size": 19.0, "iv": 0.7425, "open_interest": 19.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0855, "vega": 0.003, "theta": -0.0067, "rho": 0.0034, "theo": 2.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-29T12:24:01", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "TDOC261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 428.0, "iv": 0.9556, "open_interest": 138.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0857, "vega": 0.003, "theta": -0.007, "rho": -0.0004, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:12:26", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "TDOC261127C00007500", "bid": 1.46, "bid_size": 25.0, "ask": 1.88, "ask_size": 41.0, "iv": 0.9131, "open_interest": 54.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.1327, "vega": 0.0041, "theta": -0.0085, "rho": 0.0034, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:27:32", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "TDOC261127P00007500", "bid": 0.05, "bid_size": 36.0, "ask": 0.15, "ask_size": 449.0, "iv": 0.7689, "open_interest": 3.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.133, "vega": 0.0041, "theta": -0.0087, "rho": -0.0006, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:20:33", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "TDOC261127C00008000", "bid": 1.01, "bid_size": 469.0, "ask": 1.42, "ask_size": 342.0, "iv": 0.7711, "open_interest": 59.0, "volume": 1.0, "delta": 0.8007, "gamma": 0.2006, "vega": 0.0056, "theta": -0.0106, "rho": 0.0033, "theo": 1.1712, "change": 0.17, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T09:52:25", "percent_change": 16.1905, "prev_day_close": 1.05000001192093}, {"option": "TDOC261127P00008000", "bid": 0.01, "bid_size": 368.0, "ask": 0.21, "ask_size": 95.0, "iv": 0.5917, "open_interest": 21.0, "volume": 0.0, "delta": -0.199, "gamma": 0.2012, "vega": 0.0056, "theta": -0.0108, "rho": -0.0009, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:19:31", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "TDOC261127C00008500", "bid": 0.58, "bid_size": 797.0, "ask": 0.93, "ask_size": 462.0, "iv": 0.5918, "open_interest": 155.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.2766, "vega": 0.0071, "theta": -0.0127, "rho": 0.0029, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T13:19:24", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TDOC261127P00008500", "bid": 0.21, "bid_size": 18.0, "ask": 0.34, "ask_size": 589.0, "iv": 0.6317, "open_interest": 278.0, "volume": 40.0, "delta": -0.3166, "gamma": 0.2776, "vega": 0.0071, "theta": -0.0128, "rho": -0.0015, "theo": 0.2825, "change": -0.06, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:34:11", "percent_change": -17.1429, "prev_day_close": 0.349999994039536}, {"option": "TDOC261127C00009000", "bid": 0.44, "bid_size": 65.0, "ask": 0.6, "ask_size": 578.0, "iv": 0.6493, "open_interest": 257.0, "volume": 4.0, "delta": 0.5308, "gamma": 0.3182, "vega": 0.0079, "theta": -0.0139, "rho": 0.0023, "theo": 0.5003, "change": 0.045, "open": 0.55, "high": 0.55, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:02:51", "percent_change": 9.47369, "prev_day_close": 0.474999994039536}, {"option": "TDOC261127P00009000", "bid": 0.27, "bid_size": 864.0, "ask": 0.58, "ask_size": 683.0, "iv": 0.5402, "open_interest": 82.0, "volume": 4.0, "delta": -0.47, "gamma": 0.3196, "vega": 0.0079, "theta": -0.014, "rho": -0.0021, "theo": 0.4917, "change": -0.105, "open": 0.44, "high": 0.51, "low": 0.44, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:41:13", "percent_change": -17.9487, "prev_day_close": 0.58500000834465}, {"option": "TDOC261127C00009500", "bid": 0.11, "bid_size": 1608.0, "ask": 0.38, "ask_size": 102.0, "iv": 0.5491, "open_interest": 129.0, "volume": 1.0, "delta": 0.3819, "gamma": 0.2979, "vega": 0.0076, "theta": -0.0136, "rho": 0.0017, "theo": 0.3126, "change": 0.04, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:13:44", "percent_change": 13.3333, "prev_day_close": 0.300000011920929}, {"option": "TDOC261127P00009500", "bid": 0.52, "bid_size": 428.0, "ask": 0.92, "ask_size": 702.0, "iv": 0.5268, "open_interest": 19.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.2997, "vega": 0.0076, "theta": -0.0136, "rho": -0.0027, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T11:01:35", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "TDOC261127C00010000", "bid": 0.1, "bid_size": 21.0, "ask": 0.25, "ask_size": 213.0, "iv": 0.6318, "open_interest": 72.0, "volume": 0.0, "delta": 0.268, "gamma": 0.2441, "vega": 0.0066, "theta": -0.0124, "rho": 0.0012, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:38:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TDOC261127P00010000", "bid": 1.1, "bid_size": 40.0, "ask": 1.4, "ask_size": 338.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.246, "vega": 0.0065, "theta": -0.0123, "rho": -0.0031, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "TDOC261127C00010500", "bid": 0.01, "bid_size": 2106.0, "ask": 0.16, "ask_size": 139.0, "iv": 0.6123, "open_interest": 1000.0, "volume": 100.0, "delta": 0.1898, "gamma": 0.1889, "vega": 0.0054, "theta": -0.0107, "rho": 0.0008, "theo": 0.1368, "change": 0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:48:09", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "TDOC261127P00010500", "bid": 1.34, "bid_size": 126.0, "ask": 1.73, "ask_size": 171.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.1909, "vega": 0.0053, "theta": -0.0106, "rho": -0.0032, "theo": 1.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "TDOC261127C00011000", "bid": 0.01, "bid_size": 654.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.6957, "open_interest": 3.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.144, "vega": 0.0044, "theta": -0.0092, "rho": 0.0006, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:09:47", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "TDOC261127P00011000", "bid": 1.77, "bid_size": 58.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.1461, "vega": 0.0043, "theta": -0.009, "rho": -0.0032, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "TDOC261127C00011500", "bid": 0.04, "bid_size": 33.0, "ask": 0.09, "ask_size": 45.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.1102, "vega": 0.0035, "theta": -0.0078, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TDOC261127P00011500", "bid": 2.17, "bid_size": 59.0, "ask": 2.76, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.1124, "vega": 0.0034, "theta": -0.0076, "rho": -0.0032, "theo": 2.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TDOC261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 39.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0851, "vega": 0.0029, "theta": -0.0066, "rho": 0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "TDOC261127P00012000", "bid": 2.68, "bid_size": 72.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0875, "vega": 0.0027, "theta": -0.0064, "rho": -0.0031, "theo": 3.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "TDOC261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 32.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0665, "vega": 0.0024, "theta": -0.0056, "rho": 0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261127P00012500", "bid": 3.1, "bid_size": 72.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.069, "vega": 0.0022, "theta": -0.0054, "rho": -0.0029, "theo": 3.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:59:51", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TDOC261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 39.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0527, "vega": 0.002, "theta": -0.0048, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261127P00013000", "bid": 3.55, "bid_size": 72.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0553, "vega": 0.0018, "theta": -0.0045, "rho": -0.0027, "theo": 4.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "TDOC261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 38.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0422, "vega": 0.0016, "theta": -0.0041, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261127P00013500", "bid": 4.05, "bid_size": 72.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0446, "vega": 0.0014, "theta": -0.0038, "rho": -0.0024, "theo": 4.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T11:00:03", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "TDOC261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 35.0, "iv": 1.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0341, "vega": 0.0014, "theta": -0.0036, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127P00014000", "bid": 4.55, "bid_size": 72.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0367, "vega": 0.0011, "theta": -0.0032, "rho": -0.0022, "theo": 5.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TDOC261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 35.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0279, "vega": 0.0011, "theta": -0.0031, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127P00014500", "bid": 5.05, "bid_size": 72.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.031, "vega": 0.0009, "theta": -0.0026, "rho": -0.0019, "theo": 5.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TDOC261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 37.0, "iv": 1.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.023, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.0139, "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": 0.119999997317791}, {"option": "TDOC261127P00015000", "bid": 5.55, "bid_size": 72.0, "ask": 6.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0263, "vega": 0.0007, "theta": -0.0021, "rho": -0.0017, "theo": 6.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T11:00:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TDOC261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 35.0, "iv": 1.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0192, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127P00015500", "bid": 6.05, "bid_size": 72.0, "ask": 6.85, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.022, "vega": 0.0004, "theta": -0.0017, "rho": -0.0012, "theo": 6.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TDOC261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 23.0, "iv": 1.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0161, "vega": 0.0007, "theta": -0.0021, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127P00016000", "bid": 6.55, "bid_size": 72.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0182, "vega": 0.0004, "theta": -0.0014, "rho": -0.0012, "theo": 7.0065, "change": 0.0, "open": 0.0, "high": 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": "TDOC261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 76.0, "iv": 1.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261127P00016500", "bid": 7.05, "bid_size": 72.0, "ask": 7.85, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0145, "vega": 0.0002, "theta": -0.0012, "rho": -0.0004, "theo": 7.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T11:01:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TDOC261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 23.0, "iv": 1.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0116, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261127P00017000", "bid": 7.55, "bid_size": 72.0, "ask": 8.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0104, "vega": 0.0001, "theta": -0.001, "rho": -0.0004, "theo": 8.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TDOC261204C00001000", "bid": 7.6, "bid_size": 44.0, "ask": 8.45, "ask_size": 8.0, "iv": 4.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 7.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "TDOC261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2.0, "iv": 3.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TDOC261204C00001500", "bid": 7.1, "bid_size": 44.0, "ask": 7.95, "ask_size": 8.0, "iv": 3.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 7.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "TDOC261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 66.0, "iv": 4.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204C00002000", "bid": 6.6, "bid_size": 44.0, "ask": 7.45, "ask_size": 8.0, "iv": 3.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 6.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TDOC261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 74.0, "iv": 3.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204C00002500", "bid": 6.1, "bid_size": 44.0, "ask": 6.95, "ask_size": 8.0, "iv": 2.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0001, "rho": 0.0018, "theo": 6.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TDOC261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 71.0, "iv": 3.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204C00003000", "bid": 5.6, "bid_size": 45.0, "ask": 6.5, "ask_size": 8.0, "iv": 2.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0004, "rho": 0.0022, "theo": 5.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "TDOC261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 80.0, "iv": 2.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204C00003500", "bid": 5.1, "bid_size": 44.0, "ask": 6.0, "ask_size": 8.0, "iv": 2.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0007, "rho": 0.0025, "theo": 5.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "TDOC261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 104.0, "iv": 2.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0016, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204C00004000", "bid": 4.6, "bid_size": 44.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0081, "vega": 0.0006, "theta": -0.0011, "rho": 0.0029, "theo": 4.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "TDOC261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 77.0, "iv": 2.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0081, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261204C00004500", "bid": 4.1, "bid_size": 44.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0119, "vega": 0.0009, "theta": -0.0015, "rho": 0.0032, "theo": 4.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TDOC261204P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 80.0, "iv": 1.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0119, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261204C00005000", "bid": 3.6, "bid_size": 84.0, "ask": 4.5, "ask_size": 18.0, "iv": 1.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0175, "vega": 0.0011, "theta": -0.002, "rho": 0.0035, "theo": 4.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "TDOC261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 93.0, "iv": 1.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0175, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261204C00005500", "bid": 3.1, "bid_size": 71.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0259, "vega": 0.0015, "theta": -0.0026, "rho": 0.0038, "theo": 3.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TDOC261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 44.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.026, "vega": 0.0015, "theta": -0.0031, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261204C00006000", "bid": 2.66, "bid_size": 124.0, "ask": 3.5, "ask_size": 53.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0388, "vega": 0.002, "theta": -0.0034, "rho": 0.0041, "theo": 3.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TDOC261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 395.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0389, "vega": 0.0021, "theta": -0.0038, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261204C00006500", "bid": 2.23, "bid_size": 200.0, "ask": 2.95, "ask_size": 28.0, "iv": 0.9902, "open_interest": 11.0, "volume": 10.0, "delta": 0.9396, "gamma": 0.0588, "vega": 0.0028, "theta": -0.0043, "rho": 0.0044, "theo": 2.5476, "change": 0.145, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T12:33:55", "percent_change": 5.83501, "prev_day_close": 2.48500001430511}, {"option": "TDOC261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1220.0, "iv": 0.7496, "open_interest": 951.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0589, "vega": 0.0028, "theta": -0.0047, "rho": -0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:47:18", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261204C00007000", "bid": 1.92, "bid_size": 33.0, "ask": 2.23, "ask_size": 49.0, "iv": 0.7717, "open_interest": 3.0, "volume": 1.0, "delta": 0.9092, "gamma": 0.0893, "vega": 0.0038, "theta": -0.0055, "rho": 0.0045, "theo": 2.0751, "change": 0.215, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:29:10", "percent_change": 11.1111, "prev_day_close": 1.93500000238419}, {"option": "TDOC261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1033.0, "iv": 0.83, "open_interest": 150.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0896, "vega": 0.0038, "theta": -0.0058, "rho": -0.0006, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:26:16", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "TDOC261204C00007500", "bid": 1.48, "bid_size": 301.0, "ask": 1.79, "ask_size": 201.0, "iv": 0.7264, "open_interest": 6.0, "volume": 4.0, "delta": 0.8602, "gamma": 0.1345, "vega": 0.0052, "theta": -0.007, "rho": 0.0045, "theo": 1.6205, "change": 0.18, "open": 1.68, "high": 1.69, "low": 1.68, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T13:37:02", "percent_change": 11.9205, "prev_day_close": 1.50999999046326}, {"option": "TDOC261204P00007500", "bid": 0.04, "bid_size": 46.0, "ask": 0.12, "ask_size": 53.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.1349, "vega": 0.0052, "theta": -0.0072, "rho": -0.0009, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:52:56", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "TDOC261204C00008000", "bid": 0.95, "bid_size": 292.0, "ask": 1.46, "ask_size": 280.0, "iv": 0.6502, "open_interest": 5.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.194, "vega": 0.0069, "theta": -0.0087, "rho": 0.0043, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T09:43:19", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "TDOC261204P00008000", "bid": 0.15, "bid_size": 41.0, "ask": 0.29, "ask_size": 894.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.1948, "vega": 0.0069, "theta": -0.0089, "rho": -0.0014, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "TDOC261204C00008500", "bid": 0.81, "bid_size": 22.0, "ask": 0.91, "ask_size": 300.0, "iv": 0.6339, "open_interest": 68.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.2532, "vega": 0.0085, "theta": -0.0102, "rho": 0.0038, "theo": 0.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T13:05:55", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "TDOC261204P00008500", "bid": 0.28, "bid_size": 42.0, "ask": 0.36, "ask_size": 74.0, "iv": 0.5839, "open_interest": 10.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.2546, "vega": 0.0085, "theta": -0.0104, "rho": -0.0021, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T09:37:46", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TDOC261204C00009000", "bid": 0.37, "bid_size": 1181.0, "ask": 0.63, "ask_size": 98.0, "iv": 0.5338, "open_interest": 14.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.2825, "vega": 0.0093, "theta": -0.0111, "rho": 0.0031, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T14:16:48", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "TDOC261204P00009000", "bid": 0.38, "bid_size": 604.0, "ask": 0.67, "ask_size": 933.0, "iv": 0.5585, "open_interest": 7.0, "volume": 4.0, "delta": -0.4703, "gamma": 0.2844, "vega": 0.0093, "theta": -0.0112, "rho": -0.0029, "theo": 0.5603, "change": -0.12, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:43:10", "percent_change": -18.75, "prev_day_close": 0.639999985694885}, {"option": "TDOC261204C00009500", "bid": 0.15, "bid_size": 1487.0, "ask": 0.5, "ask_size": 735.0, "iv": 0.5589, "open_interest": 93.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.2685, "vega": 0.0091, "theta": -0.011, "rho": 0.0024, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T12:06:19", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "TDOC261204P00009500", "bid": 0.77, "bid_size": 100.0, "ask": 0.87, "ask_size": 10.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.271, "vega": 0.0091, "theta": -0.0111, "rho": -0.0036, "theo": 0.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "TDOC261204C00010000", "bid": 0.04, "bid_size": 175.0, "ask": 0.38, "ask_size": 35.0, "iv": 0.5838, "open_interest": 24.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.2292, "vega": 0.0081, "theta": -0.0102, "rho": 0.0018, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T14:40:48", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TDOC261204P00010000", "bid": 0.93, "bid_size": 27.0, "ask": 1.43, "ask_size": 33.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.2319, "vega": 0.008, "theta": -0.0102, "rho": -0.0041, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TDOC261204C00010500", "bid": 0.14, "bid_size": 38.0, "ask": 0.18, "ask_size": 60.0, "iv": 0.6448, "open_interest": 13.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.1854, "vega": 0.0069, "theta": -0.0091, "rho": 0.0013, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:18:22", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "TDOC261204P00010500", "bid": 1.34, "bid_size": 178.0, "ask": 1.84, "ask_size": 279.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.1883, "vega": 0.0068, "theta": -0.009, "rho": -0.0042, "theo": 1.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-05T13:18:22", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "TDOC261204C00011000", "bid": 0.09, "bid_size": 102.0, "ask": 0.15, "ask_size": 356.0, "iv": 0.6902, "open_interest": 78.0, "volume": 1.0, "delta": 0.1606, "gamma": 0.1469, "vega": 0.0057, "theta": -0.008, "rho": 0.001, "theo": 0.1266, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:48:38", "percent_change": 5.4186e-07, "prev_day_close": 0.109999999403954}, {"option": "TDOC261204P00011000", "bid": 1.8, "bid_size": 76.0, "ask": 2.3, "ask_size": 158.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.1499, "vega": 0.0056, "theta": -0.0078, "rho": -0.0043, "theo": 2.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "TDOC261204C00011500", "bid": 0.06, "bid_size": 35.0, "ask": 0.18, "ask_size": 561.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.116, "vega": 0.0048, "theta": -0.0069, "rho": 0.0007, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TDOC261204P00011500", "bid": 2.24, "bid_size": 27.0, "ask": 2.74, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.1191, "vega": 0.0046, "theta": -0.0067, "rho": -0.0042, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "TDOC261204C00012000", "bid": 0.01, "bid_size": 15.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.092, "vega": 0.0039, "theta": -0.0059, "rho": 0.0006, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "TDOC261204P00012000", "bid": 2.68, "bid_size": 16.0, "ask": 3.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0953, "vega": 0.0037, "theta": -0.0057, "rho": -0.004, "theo": 3.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.18999993801117}, {"option": "TDOC261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0734, "vega": 0.0033, "theta": -0.0051, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "TDOC261204P00012500", "bid": 3.1, "bid_size": 71.0, "ask": 3.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.077, "vega": 0.003, "theta": -0.0048, "rho": -0.004, "theo": 3.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TDOC261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0591, "vega": 0.0027, "theta": -0.0044, "rho": 0.0004, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261204P00013000", "bid": 3.55, "bid_size": 71.0, "ask": 4.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0629, "vega": 0.0024, "theta": -0.0041, "rho": -0.0035, "theo": 4.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TDOC261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.048, "vega": 0.0023, "theta": -0.0038, "rho": 0.0003, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261204P00013500", "bid": 4.05, "bid_size": 71.0, "ask": 4.85, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0518, "vega": 0.0019, "theta": -0.0034, "rho": -0.0032, "theo": 4.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TDOC261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 31.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0393, "vega": 0.0019, "theta": -0.0033, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261204P00014000", "bid": 4.55, "bid_size": 71.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0429, "vega": 0.0015, "theta": -0.0029, "rho": -0.0027, "theo": 5.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "TDOC261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 1.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0325, "vega": 0.0016, "theta": -0.0029, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261204P00014500", "bid": 5.05, "bid_size": 71.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0368, "vega": 0.0012, "theta": -0.0024, "rho": -0.0026, "theo": 5.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "TDOC261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 38.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.027, "vega": 0.0014, "theta": -0.0025, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261204P00015000", "bid": 5.55, "bid_size": 71.0, "ask": 6.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0323, "vega": 0.0008, "theta": -0.0019, "rho": -0.0019, "theo": 6.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "TDOC261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 40.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0227, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261204P00015500", "bid": 6.05, "bid_size": 61.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0276, "vega": 0.0007, "theta": -0.0014, "rho": -0.0012, "theo": 6.5271, "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": 6.625}, {"option": "TDOC261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 23.0, "iv": 1.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0191, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261204P00016000", "bid": 6.55, "bid_size": 71.0, "ask": 7.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0209, "vega": 0.0003, "theta": -0.0014, "rho": -0.0009, "theo": 7.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TDOC261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 35.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0162, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261204P00016500", "bid": 7.05, "bid_size": 71.0, "ask": 7.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0156, "vega": 0.0002, "theta": -0.0011, "rho": -0.0008, "theo": 7.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "TDOC261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 45.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0139, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261204P00017000", "bid": 7.55, "bid_size": 71.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0108, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 8.025, "change": 0.0, "open": 0.0, "high": 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": "TDOC261211C00001000", "bid": 7.6, "bid_size": 42.0, "ask": 8.45, "ask_size": 8.0, "iv": 4.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 7.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "TDOC261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 8.0, "iv": 5.0018, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "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": 0.109999999403954}, {"option": "TDOC261211C00001500", "bid": 7.1, "bid_size": 42.0, "ask": 7.95, "ask_size": 8.0, "iv": 3.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 7.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "TDOC261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 258.0, "iv": 4.017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261211C00002000", "bid": 6.6, "bid_size": 42.0, "ask": 7.45, "ask_size": 8.0, "iv": 2.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 6.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "TDOC261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 763.0, "iv": 3.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261211C00002500", "bid": 6.1, "bid_size": 42.0, "ask": 7.0, "ask_size": 8.0, "iv": 2.5819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0021, "vega": 0.0003, "theta": 0.0, "rho": 0.0023, "theo": 6.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "TDOC261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 605.0, "iv": 2.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261211C00003000", "bid": 5.6, "bid_size": 45.0, "ask": 6.5, "ask_size": 8.0, "iv": 2.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0001, "rho": 0.0027, "theo": 5.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "TDOC261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 716.0, "iv": 2.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261211C00003500", "bid": 5.1, "bid_size": 42.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.9217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0003, "rho": 0.0032, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TDOC261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 789.0, "iv": 2.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0048, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261211C00004000", "bid": 4.6, "bid_size": 42.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0006, "rho": 0.0036, "theo": 5.0012, "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": 4.92499995231628}, {"option": "TDOC261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 708.0, "iv": 1.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261211C00004500", "bid": 4.1, "bid_size": 42.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0107, "vega": 0.0009, "theta": -0.0009, "rho": 0.0041, "theo": 4.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TDOC261211P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 701.0, "iv": 1.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TDOC261211C00005000", "bid": 3.6, "bid_size": 84.0, "ask": 4.5, "ask_size": 22.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0162, "vega": 0.0012, "theta": -0.0013, "rho": 0.0045, "theo": 4.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TDOC261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 409.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0163, "vega": 0.0012, "theta": -0.0018, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211C00005500", "bid": 3.15, "bid_size": 71.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0247, "vega": 0.0016, "theta": -0.0018, "rho": 0.0049, "theo": 3.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TDOC261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 422.0, "iv": 1.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0248, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211C00006000", "bid": 2.8, "bid_size": 208.0, "ask": 3.5, "ask_size": 23.0, "iv": 1.1761, "open_interest": 15.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0379, "vega": 0.0022, "theta": -0.0025, "rho": 0.0052, "theo": 3.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T10:39:26", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "TDOC261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 281.0, "iv": 0.9411, "open_interest": 2.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.038, "vega": 0.0022, "theta": -0.0028, "rho": -0.0003, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:45:29", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261211C00006500", "bid": 2.31, "bid_size": 202.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.6603, "open_interest": 1.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0583, "vega": 0.0032, "theta": -0.0033, "rho": 0.0055, "theo": 2.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-03T15:39:15", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "TDOC261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 445.0, "iv": 0.9175, "open_interest": 2.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0585, "vega": 0.0032, "theta": -0.0036, "rho": -0.0005, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T13:50:54", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261211C00007000", "bid": 1.78, "bid_size": 64.0, "ask": 2.44, "ask_size": 17.0, "iv": 0.7407, "open_interest": 1.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0892, "vega": 0.0044, "theta": -0.0044, "rho": 0.0056, "theo": 2.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-29T15:47:41", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "TDOC261211P00007000", "bid": 0.01, "bid_size": 8.0, "ask": 0.21, "ask_size": 225.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0896, "vega": 0.0044, "theta": -0.0047, "rho": -0.0008, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T12:32:36", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "TDOC261211C00007500", "bid": 1.4, "bid_size": 253.0, "ask": 1.93, "ask_size": 128.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.1334, "vega": 0.006, "theta": -0.0058, "rho": 0.0056, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "TDOC261211P00007500", "bid": 0.01, "bid_size": 574.0, "ask": 0.24, "ask_size": 1420.0, "iv": 0.6195, "open_interest": 6.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.134, "vega": 0.0061, "theta": -0.006, "rho": -0.0012, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:08:20", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "TDOC261211C00008000", "bid": 1.0, "bid_size": 393.0, "ask": 1.52, "ask_size": 222.0, "iv": 0.634, "open_interest": 11.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.1879, "vega": 0.008, "theta": -0.0073, "rho": 0.0053, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T10:13:28", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TDOC261211P00008000", "bid": 0.05, "bid_size": 734.0, "ask": 0.35, "ask_size": 1548.0, "iv": 0.5666, "open_interest": 36.0, "volume": 1.0, "delta": -0.2248, "gamma": 0.189, "vega": 0.008, "theta": -0.0074, "rho": -0.0018, "theo": 0.2231, "change": -0.045, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:30:00", "percent_change": -15.2542, "prev_day_close": 0.295000001788139}, {"option": "TDOC261211C00008500", "bid": 0.67, "bid_size": 651.0, "ask": 0.99, "ask_size": 95.0, "iv": 0.5221, "open_interest": 22.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.2382, "vega": 0.0097, "theta": -0.0086, "rho": 0.0048, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T09:58:45", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "TDOC261211P00008500", "bid": 0.19, "bid_size": 388.0, "ask": 0.42, "ask_size": 102.0, "iv": 0.504, "open_interest": 2.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.24, "vega": 0.0097, "theta": -0.0087, "rho": -0.0027, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T10:54:35", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TDOC261211C00009000", "bid": 0.42, "bid_size": 805.0, "ask": 0.72, "ask_size": 168.0, "iv": 0.5328, "open_interest": 24.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.2626, "vega": 0.0106, "theta": -0.0093, "rho": 0.0039, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:30:58", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "TDOC261211P00009000", "bid": 0.39, "bid_size": 323.0, "ask": 0.64, "ask_size": 11.0, "iv": 0.4887, "open_interest": 2.0, "volume": 2.0, "delta": -0.4659, "gamma": 0.2651, "vega": 0.0106, "theta": -0.0094, "rho": -0.0036, "theo": 0.5971, "change": -0.135, "open": 0.53, "high": 0.58, "low": 0.53, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:43:10", "percent_change": -18.8811, "prev_day_close": 0.715000003576279}, {"option": "TDOC261211C00009500", "bid": 0.23, "bid_size": 844.0, "ask": 0.52, "ask_size": 122.0, "iv": 0.539, "open_interest": 2.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.2533, "vega": 0.0104, "theta": -0.0093, "rho": 0.0031, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:29:35", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TDOC261211P00009500", "bid": 0.8, "bid_size": 68.0, "ask": 1.08, "ask_size": 736.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.2565, "vega": 0.0103, "theta": -0.0094, "rho": -0.0044, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000003099442}, {"option": "TDOC261211C00010000", "bid": 0.15, "bid_size": 17.0, "ask": 0.46, "ask_size": 25.0, "iv": 0.6165, "open_interest": 19.0, "volume": 0.0, "delta": 0.309, "gamma": 0.2221, "vega": 0.0094, "theta": -0.0087, "rho": 0.0023, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T14:18:04", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "TDOC261211P00010000", "bid": 1.06, "bid_size": 23.0, "ask": 1.5, "ask_size": 251.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.2258, "vega": 0.0093, "theta": -0.0087, "rho": -0.005, "theo": 1.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TDOC261211C00010500", "bid": 0.02, "bid_size": 92.0, "ask": 0.34, "ask_size": 33.0, "iv": 0.5932, "open_interest": 13.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.1842, "vega": 0.0081, "theta": -0.0077, "rho": 0.0017, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:38:11", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "TDOC261211P00010500", "bid": 1.36, "bid_size": 22.0, "ask": 1.91, "ask_size": 26.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.1883, "vega": 0.0079, "theta": -0.0077, "rho": -0.0053, "theo": 1.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TDOC261211C00011000", "bid": 0.06, "bid_size": 10.0, "ask": 0.23, "ask_size": 23.0, "iv": 0.6457, "open_interest": 2.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.1486, "vega": 0.0068, "theta": -0.0067, "rho": 0.0013, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:08:15", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TDOC261211P00011000", "bid": 1.79, "bid_size": 41.0, "ask": 2.33, "ask_size": 22.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.1529, "vega": 0.0066, "theta": -0.0067, "rho": -0.0053, "theo": 2.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T10:45:50", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "TDOC261211C00011500", "bid": 0.01, "bid_size": 93.0, "ask": 0.21, "ask_size": 34.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.1185, "vega": 0.0056, "theta": -0.0058, "rho": 0.001, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TDOC261211P00011500", "bid": 2.26, "bid_size": 22.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.1232, "vega": 0.0053, "theta": -0.0057, "rho": -0.0052, "theo": 2.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "TDOC261211C00012000", "bid": 0.01, "bid_size": 70.0, "ask": 0.2, "ask_size": 54.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0944, "vega": 0.0047, "theta": -0.0049, "rho": 0.0008, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "TDOC261211P00012000", "bid": 2.72, "bid_size": 20.0, "ask": 3.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0992, "vega": 0.0042, "theta": -0.0048, "rho": -0.0048, "theo": 3.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "TDOC261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 31.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0753, "vega": 0.0038, "theta": -0.0042, "rho": 0.0006, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "TDOC261211P00012500", "bid": 3.15, "bid_size": 17.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0806, "vega": 0.0033, "theta": -0.0041, "rho": -0.0043, "theo": 3.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TDOC261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 26.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0604, "vega": 0.0032, "theta": -0.0036, "rho": 0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261211P00013000", "bid": 3.6, "bid_size": 71.0, "ask": 4.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0661, "vega": 0.0026, "theta": -0.0034, "rho": -0.0038, "theo": 4.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TDOC261211C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 26.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0487, "vega": 0.0026, "theta": -0.003, "rho": 0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261211P00013500", "bid": 4.05, "bid_size": 71.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0537, "vega": 0.002, "theta": -0.0028, "rho": -0.0034, "theo": 4.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TDOC261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 27.0, "iv": 1.0145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0395, "vega": 0.0022, "theta": -0.0026, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261211P00014000", "bid": 4.55, "bid_size": 71.0, "ask": 5.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.046, "vega": 0.0014, "theta": -0.0024, "rho": -0.0027, "theo": 5.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TDOC261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 52.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0323, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261211P00014500", "bid": 5.05, "bid_size": 71.0, "ask": 5.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0393, "vega": 0.001, "theta": -0.0019, "rho": -0.002, "theo": 5.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T11:11:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TDOC261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 44.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0266, "vega": 0.0016, "theta": -0.0019, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211P00015000", "bid": 5.5, "bid_size": 71.0, "ask": 6.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0288, "vega": 0.0005, "theta": -0.0016, "rho": -0.0011, "theo": 6.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TDOC261211C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 27.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.022, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211P00015500", "bid": 6.0, "bid_size": 71.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0013, "rho": -0.0009, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "TDOC261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 33.0, "iv": 1.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0183, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211P00016000", "bid": 6.5, "bid_size": 71.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0118, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TDOC261211C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0153, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211P00016500", "bid": 7.05, "bid_size": 71.0, "ask": 7.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0048, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TDOC261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261211P00017000", "bid": 7.55, "bid_size": 71.0, "ask": 8.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 8.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TDOC261218C00001000", "bid": 7.6, "bid_size": 44.0, "ask": 8.45, "ask_size": 30.0, "iv": 3.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 8.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "TDOC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 716.0, "iv": 4.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261218C00002000", "bid": 6.6, "bid_size": 45.0, "ask": 7.5, "ask_size": 30.0, "iv": 2.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": 0.0022, "theo": 7.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-28T15:37:44", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TDOC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 635.0, "iv": 3.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261218C00003000", "bid": 5.6, "bid_size": 44.0, "ask": 6.5, "ask_size": 30.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0003, "rho": 0.0033, "theo": 6.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TDOC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7067, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:20:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TDOC261218C00004000", "bid": 4.6, "bid_size": 44.0, "ask": 5.5, "ask_size": 30.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0007, "rho": 0.0043, "theo": 5.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TDOC261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1329.0, "iv": 1.7501, "open_interest": 8.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0083, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:45:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TDOC261218C00005000", "bid": 3.75, "bid_size": 64.0, "ask": 4.45, "ask_size": 30.0, "iv": 1.2194, "open_interest": 33.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.018, "vega": 0.0015, "theta": -0.0014, "rho": 0.0053, "theo": 4.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-03T12:51:53", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TDOC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1099.0, "iv": 0.9699, "open_interest": 70.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0181, "vega": 0.0015, "theta": -0.0018, "rho": -0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:51:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TDOC261218C00006000", "bid": 2.81, "bid_size": 863.0, "ask": 3.25, "ask_size": 409.0, "iv": 0.5373, "open_interest": 239.0, "volume": 14.0, "delta": 0.9549, "gamma": 0.0403, "vega": 0.0028, "theta": -0.0025, "rho": 0.0062, "theo": 3.0731, "change": 0.005, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:26:12", "percent_change": 0.164205, "prev_day_close": 3.04499995708466}, {"option": "TDOC261218P00006000", "bid": 0.01, "bid_size": 48.0, "ask": 0.24, "ask_size": 2446.0, "iv": 1.0136, "open_interest": 22.0, "volume": 10.0, "delta": -0.0453, "gamma": 0.0404, "vega": 0.0028, "theta": -0.0028, "rho": -0.0005, "theo": 0.0473, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:56:37", "percent_change": -60.0, "prev_day_close": 0.124999997206032}, {"option": "TDOC261218C00007000", "bid": 2.07, "bid_size": 25.0, "ask": 2.42, "ask_size": 473.0, "iv": 0.8542, "open_interest": 474.0, "volume": 39.0, "delta": 0.8986, "gamma": 0.0897, "vega": 0.0052, "theta": -0.0042, "rho": 0.0067, "theo": 2.1337, "change": 0.145, "open": 2.14, "high": 2.22, "low": 2.12, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:40:03", "percent_change": 6.98795, "prev_day_close": 2.07499998807907}, {"option": "TDOC261218P00007000", "bid": 0.01, "bid_size": 1338.0, "ask": 0.21, "ask_size": 2775.0, "iv": 0.6822, "open_interest": 681.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0901, "vega": 0.0052, "theta": -0.0044, "rho": -0.001, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:35:15", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261218C00008000", "bid": 1.09, "bid_size": 1427.0, "ask": 1.57, "ask_size": 705.0, "iv": 0.6277, "open_interest": 852.0, "volume": 2.0, "delta": 0.7679, "gamma": 0.1764, "vega": 0.009, "theta": -0.0066, "rho": 0.0063, "theo": 1.2918, "change": 0.405, "open": 1.35, "high": 1.64, "low": 1.35, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T12:17:29", "percent_change": 32.7935, "prev_day_close": 1.23500001430511}, {"option": "TDOC261218P00008000", "bid": 0.23, "bid_size": 31.0, "ask": 0.4, "ask_size": 1955.0, "iv": 0.6489, "open_interest": 174.0, "volume": 1.0, "delta": -0.2334, "gamma": 0.1777, "vega": 0.009, "theta": -0.0068, "rho": -0.0023, "theo": 0.257, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:29:07", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "TDOC261218C00009000", "bid": 0.48, "bid_size": 2747.0, "ask": 0.8, "ask_size": 707.0, "iv": 0.5294, "open_interest": 1402.0, "volume": 23.0, "delta": 0.5471, "gamma": 0.2384, "vega": 0.0117, "theta": -0.0084, "rho": 0.0048, "theo": 0.6786, "change": 0.045, "open": 0.7, "high": 0.76, "low": 0.7, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:33:38", "percent_change": 6.76691, "prev_day_close": 0.665000021457672}, {"option": "TDOC261218P00009000", "bid": 0.59, "bid_size": 59.0, "ask": 0.73, "ask_size": 785.0, "iv": 0.5786, "open_interest": 106.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.2411, "vega": 0.0117, "theta": -0.0085, "rho": -0.0044, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:35:08", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "TDOC261218C00010000", "bid": 0.15, "bid_size": 2603.0, "ask": 0.41, "ask_size": 968.0, "iv": 0.5258, "open_interest": 2309.0, "volume": 0.0, "delta": 0.336, "gamma": 0.21, "vega": 0.0107, "theta": -0.0081, "rho": 0.003, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:23:03", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TDOC261218P00010000", "bid": 1.23, "bid_size": 67.0, "ask": 1.34, "ask_size": 52.0, "iv": 0.5661, "open_interest": 7.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.214, "vega": 0.0106, "theta": -0.0081, "rho": -0.0059, "theo": 1.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-05T13:05:54", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "TDOC261218C00011000", "bid": 0.13, "bid_size": 260.0, "ask": 0.31, "ask_size": 4.0, "iv": 0.5978, "open_interest": 69.0, "volume": 2.0, "delta": 0.2003, "gamma": 0.1502, "vega": 0.0082, "theta": -0.0066, "rho": 0.0018, "theo": 0.186, "change": -0.015, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:45:41", "percent_change": -8.10811, "prev_day_close": 0.185000002384186}, {"option": "TDOC261218P00011000", "bid": 1.84, "bid_size": 245.0, "ask": 2.36, "ask_size": 396.0, "iv": 0.5628, "open_interest": 5.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.155, "vega": 0.008, "theta": -0.0066, "rho": -0.0064, "theo": 2.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T13:46:22", "percent_change": 0.0, "prev_day_close": 2.19500005245209}, {"option": "TDOC261218C00012000", "bid": 0.01, "bid_size": 2520.0, "ask": 0.17, "ask_size": 815.0, "iv": 0.6446, "open_interest": 209.0, "volume": 11.0, "delta": 0.1226, "gamma": 0.1015, "vega": 0.006, "theta": -0.0051, "rho": 0.0011, "theo": 0.1076, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:54", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "TDOC261218P00012000", "bid": 2.76, "bid_size": 198.0, "ask": 3.25, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.1067, "vega": 0.0055, "theta": -0.005, "rho": -0.0061, "theo": 3.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TDOC261218C00013000", "bid": 0.03, "bid_size": 37.0, "ask": 0.19, "ask_size": 1100.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0685, "vega": 0.0043, "theta": -0.0038, "rho": 0.0007, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "TDOC261218P00013000", "bid": 3.6, "bid_size": 71.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0746, "vega": 0.0036, "theta": -0.0038, "rho": -0.0052, "theo": 4.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TDOC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 344.0, "iv": 0.9429, "open_interest": 5.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0469, "vega": 0.0031, "theta": -0.0029, "rho": 0.0005, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:51:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261218P00014000", "bid": 4.55, "bid_size": 71.0, "ask": 5.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0531, "vega": 0.0022, "theta": -0.0029, "rho": -0.0037, "theo": 5.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TDOC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 555.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0327, "vega": 0.0023, "theta": -0.0022, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261218P00015000", "bid": 5.55, "bid_size": 71.0, "ask": 6.4, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.04, "vega": 0.0011, "theta": -0.0021, "rho": -0.0023, "theo": 6.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:06:00", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TDOC261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 594.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0233, "vega": 0.0017, "theta": -0.0017, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261218P00016000", "bid": 6.5, "bid_size": 91.0, "ask": 7.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0206, "vega": 0.0004, "theta": -0.0012, "rho": -0.0009, "theo": 7.0054, "change": 0.0, "open": 0.0, "high": 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": "TDOC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 18.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0169, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261218P00017000", "bid": 7.5, "bid_size": 91.0, "ask": 8.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0056, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 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": "TDOC261224C00002000", "bid": 6.6, "bid_size": 42.0, "ask": 7.5, "ask_size": 8.0, "iv": 2.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": 0.0026, "theo": 7.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TDOC261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 8.0, "iv": 2.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC261224C00003000", "bid": 5.6, "bid_size": 44.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0039, "vega": 0.0005, "theta": 0.0, "rho": 0.0038, "theo": 6.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TDOC261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 352.0, "iv": 2.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261224C00003500", "bid": 5.1, "bid_size": 42.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0057, "vega": 0.0007, "theta": 0.0, "rho": 0.0045, "theo": 5.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TDOC261224P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 342.0, "iv": 1.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0009, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TDOC261224C00004000", "bid": 4.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0084, "vega": 0.0009, "theta": -0.0003, "rho": 0.0051, "theo": 5.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TDOC261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 390.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0084, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TDOC261224C00004500", "bid": 4.1, "bid_size": 45.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0125, "vega": 0.0012, "theta": -0.0006, "rho": 0.0057, "theo": 4.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TDOC261224P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 391.0, "iv": 1.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0125, "vega": 0.0013, "theta": -0.0014, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261224C00005000", "bid": 3.8, "bid_size": 84.0, "ask": 4.5, "ask_size": 17.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0185, "vega": 0.0017, "theta": -0.001, "rho": 0.0062, "theo": 4.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TDOC261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 347.0, "iv": 1.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0186, "vega": 0.0017, "theta": -0.0017, "rho": -0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "TDOC261224C00005500", "bid": 3.15, "bid_size": 189.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0275, "vega": 0.0023, "theta": -0.0015, "rho": 0.0068, "theo": 3.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TDOC261224P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 371.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0277, "vega": 0.0023, "theta": -0.0021, "rho": -0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261224C00006000", "bid": 2.8, "bid_size": 192.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0412, "vega": 0.0031, "theta": -0.0021, "rho": 0.0072, "theo": 3.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "TDOC261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 383.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0414, "vega": 0.0032, "theta": -0.0026, "rho": -0.0006, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261224C00006500", "bid": 2.27, "bid_size": 186.0, "ask": 2.98, "ask_size": 21.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0613, "vega": 0.0043, "theta": -0.0028, "rho": 0.0076, "theo": 2.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "TDOC261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 371.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0617, "vega": 0.0043, "theta": -0.0033, "rho": -0.0008, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261224C00007000", "bid": 1.89, "bid_size": 45.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0901, "vega": 0.0058, "theta": -0.0038, "rho": 0.0077, "theo": 2.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TDOC261224P00007000", "bid": 0.01, "bid_size": 49.0, "ask": 0.18, "ask_size": 235.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0906, "vega": 0.0059, "theta": -0.0042, "rho": -0.0013, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "TDOC261224C00007500", "bid": 1.48, "bid_size": 27.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.1279, "vega": 0.0077, "theta": -0.0049, "rho": 0.0077, "theo": 1.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "TDOC261224P00007500", "bid": 0.01, "bid_size": 81.0, "ask": 0.29, "ask_size": 365.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.1288, "vega": 0.0078, "theta": -0.0052, "rho": -0.0019, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "TDOC261224C00008000", "bid": 1.1, "bid_size": 33.0, "ask": 1.61, "ask_size": 39.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.1702, "vega": 0.0098, "theta": -0.006, "rho": 0.0073, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "TDOC261224P00008000", "bid": 0.1, "bid_size": 95.0, "ask": 0.39, "ask_size": 287.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.1717, "vega": 0.0098, "theta": -0.0063, "rho": -0.0028, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "TDOC261224C00008500", "bid": 0.95, "bid_size": 33.0, "ask": 1.11, "ask_size": 288.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.2063, "vega": 0.0116, "theta": -0.007, "rho": 0.0065, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999969005585}, {"option": "TDOC261224P00008500", "bid": 0.26, "bid_size": 534.0, "ask": 0.53, "ask_size": 170.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.2085, "vega": 0.0116, "theta": -0.0072, "rho": -0.0038, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "TDOC261224C00009000", "bid": 0.66, "bid_size": 26.0, "ask": 0.83, "ask_size": 308.0, "iv": 0.5737, "open_interest": 0.0, "volume": 17.0, "delta": 0.5512, "gamma": 0.2241, "vega": 0.0125, "theta": -0.0076, "rho": 0.0056, "theo": 0.7246, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -10.3448, "prev_day_close": 0.725000023841858}, {"option": "TDOC261224P00009000", "bid": 0.65, "bid_size": 37.0, "ask": 0.86, "ask_size": 371.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.227, "vega": 0.0125, "theta": -0.0078, "rho": -0.005, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TDOC261224C00009500", "bid": 0.32, "bid_size": 914.0, "ask": 0.64, "ask_size": 390.0, "iv": 0.5276, "open_interest": 0.0, "volume": 65.0, "delta": 0.4438, "gamma": 0.2206, "vega": 0.0125, "theta": -0.0078, "rho": 0.0045, "theo": 0.5264, "change": 0.025, "open": 0.51, "high": 0.56, "low": 0.51, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:19:51", "percent_change": 4.67289, "prev_day_close": 0.535000011324882}, {"option": "TDOC261224P00009500", "bid": 0.92, "bid_size": 26.0, "ask": 1.06, "ask_size": 96.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.2243, "vega": 0.0124, "theta": -0.0078, "rho": -0.006, "theo": 0.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1149999499321}, {"option": "TDOC261224C00010000", "bid": 0.18, "bid_size": 913.0, "ask": 0.48, "ask_size": 198.0, "iv": 0.5319, "open_interest": 2.0, "volume": 12.0, "delta": 0.3504, "gamma": 0.2019, "vega": 0.0117, "theta": -0.0075, "rho": 0.0036, "theo": 0.3844, "change": 0.045, "open": 0.28, "high": 0.42, "low": 0.28, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:16:18", "percent_change": 12.0, "prev_day_close": 0.375}, {"option": "TDOC261224P00010000", "bid": 1.23, "bid_size": 115.0, "ask": 1.44, "ask_size": 260.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.2062, "vega": 0.0115, "theta": -0.0075, "rho": -0.0066, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4899999499321}, {"option": "TDOC261224C00010500", "bid": 0.08, "bid_size": 1043.0, "ask": 0.37, "ask_size": 175.0, "iv": 0.5386, "open_interest": 0.0, "volume": 1.0, "delta": 0.2747, "gamma": 0.1763, "vega": 0.0105, "theta": -0.0069, "rho": 0.0028, "theo": 0.2839, "change": 0.01, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:30:38", "percent_change": 3.33333, "prev_day_close": 0.300000004470348}, {"option": "TDOC261224P00010500", "bid": 1.69, "bid_size": 28.0, "ask": 1.97, "ask_size": 166.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1811, "vega": 0.0103, "theta": -0.0069, "rho": -0.0071, "theo": 1.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "TDOC261224C00011000", "bid": 0.15, "bid_size": 62.0, "ask": 0.27, "ask_size": 109.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.1498, "vega": 0.0092, "theta": -0.0063, "rho": 0.0022, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "TDOC261224P00011000", "bid": 1.87, "bid_size": 162.0, "ask": 2.41, "ask_size": 221.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.155, "vega": 0.0089, "theta": -0.0061, "rho": -0.0072, "theo": 2.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "TDOC261224C00011500", "bid": 0.01, "bid_size": 1271.0, "ask": 0.2, "ask_size": 94.0, "iv": 0.5572, "open_interest": 0.0, "volume": 50.0, "delta": 0.1696, "gamma": 0.1254, "vega": 0.008, "theta": -0.0056, "rho": 0.0018, "theo": 0.1617, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:42:09", "percent_change": -9.67742, "prev_day_close": 0.155000001192093}, {"option": "TDOC261224P00011500", "bid": 2.28, "bid_size": 71.0, "ask": 2.84, "ask_size": 102.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.1309, "vega": 0.0075, "theta": -0.0054, "rho": -0.0072, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "TDOC261224C00012000", "bid": 0.01, "bid_size": 1358.0, "ask": 0.22, "ask_size": 129.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.1043, "vega": 0.0068, "theta": -0.0049, "rho": 0.0014, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261224P00012000", "bid": 2.75, "bid_size": 72.0, "ask": 3.35, "ask_size": 98.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.1099, "vega": 0.0063, "theta": -0.0047, "rho": -0.0068, "theo": 3.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "TDOC261224C00012500", "bid": 0.01, "bid_size": 110.0, "ask": 0.19, "ask_size": 29.0, "iv": 0.6775, "open_interest": 25.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0865, "vega": 0.0058, "theta": -0.0043, "rho": 0.0011, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:21:59", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "TDOC261224P00012500", "bid": 3.2, "bid_size": 20.0, "ask": 3.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0925, "vega": 0.0052, "theta": -0.004, "rho": -0.0066, "theo": 3.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TDOC261224C00013000", "bid": 0.01, "bid_size": 14.0, "ask": 0.19, "ask_size": 37.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0718, "vega": 0.005, "theta": -0.0037, "rho": 0.0009, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261224P00013000", "bid": 3.65, "bid_size": 22.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0782, "vega": 0.0042, "theta": -0.0034, "rho": -0.0059, "theo": 4.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TDOC261224C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 42.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0597, "vega": 0.0042, "theta": -0.0033, "rho": 0.0007, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "TDOC261224P00013500", "bid": 4.1, "bid_size": 71.0, "ask": 4.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0669, "vega": 0.0033, "theta": -0.0029, "rho": -0.005, "theo": 4.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TDOC261224C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 44.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0498, "vega": 0.0036, "theta": -0.0028, "rho": 0.0006, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "TDOC261224P00014000", "bid": 4.55, "bid_size": 71.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0562, "vega": 0.0026, "theta": -0.0024, "rho": -0.0045, "theo": 5.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TDOC261224C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 27.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0417, "vega": 0.0031, "theta": -0.0025, "rho": 0.0005, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TDOC261224P00014500", "bid": 5.05, "bid_size": 71.0, "ask": 5.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0474, "vega": 0.0018, "theta": -0.0021, "rho": -0.0032, "theo": 5.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TDOC261224C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 26.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.035, "vega": 0.0027, "theta": -0.0022, "rho": 0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TDOC261224P00015000", "bid": 5.55, "bid_size": 71.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0444, "vega": 0.0014, "theta": -0.0016, "rho": -0.0027, "theo": 6.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TDOC261224C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.025, "vega": 0.002, "theta": -0.0017, "rho": 0.0003, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261224P00016000", "bid": 6.5, "bid_size": 71.0, "ask": 7.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0235, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T11:06:59", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "TDOC261224C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0182, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC261224P00017000", "bid": 7.5, "bid_size": 71.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TDOC270115C00001000", "bid": 7.65, "bid_size": 297.0, "ask": 8.5, "ask_size": 30.0, "iv": 3.3494, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0016, "theo": 7.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-28T15:38:00", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "TDOC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2.0, "iv": 2.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TDOC270115C00002500", "bid": 6.15, "bid_size": 874.0, "ask": 7.0, "ask_size": 403.0, "iv": 1.8826, "open_interest": 622.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0035, "vega": 0.0007, "theta": 0.0, "rho": 0.0046, "theo": 6.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-10-29T13:34:51", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TDOC270115P00002500", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 1064.0, "iv": 1.3956, "open_interest": 1264.0, "volume": 2.0, "delta": -0.0065, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.013, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:03:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "TDOC270115C00004000", "bid": 4.7, "bid_size": 312.0, "ask": 5.55, "ask_size": 35.0, "iv": 1.3538, "open_interest": 48.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0114, "vega": 0.0017, "theta": -0.0007, "rho": 0.0072, "theo": 5.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T15:50:58", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "TDOC270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 25.0, "iv": 0.9519, "open_interest": 128.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0114, "vega": 0.0017, "theta": -0.0013, "rho": -0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:46:34", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "TDOC270115C00005000", "bid": 3.7, "bid_size": 1632.0, "ask": 4.3, "ask_size": 755.0, "iv": 0.0, "open_interest": 5463.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0236, "vega": 0.003, "theta": -0.0014, "rho": 0.0088, "theo": 4.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T11:18:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TDOC270115P00005000", "bid": 0.03, "bid_size": 10.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.8602, "open_interest": 17586.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0237, "vega": 0.003, "theta": -0.0018, "rho": -0.0006, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:38:11", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "TDOC270115C00006000", "bid": 2.82, "bid_size": 1647.0, "ask": 3.45, "ask_size": 808.0, "iv": 0.7547, "open_interest": 2395.0, "volume": 1.0, "delta": 0.9308, "gamma": 0.0478, "vega": 0.0051, "theta": -0.0023, "rho": 0.01, "theo": 3.1148, "change": 0.395, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T12:17:29", "percent_change": 12.9721, "prev_day_close": 3.04500007629394}, {"option": "TDOC270115P00006000", "bid": 0.05, "bid_size": 52.0, "ask": 0.2, "ask_size": 4318.0, "iv": 0.7749, "open_interest": 10929.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.048, "vega": 0.0051, "theta": -0.0027, "rho": -0.0012, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:42:48", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "TDOC270115C00007500", "bid": 1.73, "bid_size": 756.0, "ask": 1.94, "ask_size": 432.0, "iv": 0.6153, "open_interest": 15677.0, "volume": 8.0, "delta": 0.8076, "gamma": 0.1208, "vega": 0.0105, "theta": -0.0044, "rho": 0.0104, "theo": 1.8031, "change": 0.115, "open": 1.9, "high": 1.96, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:50:28", "percent_change": 6.51558, "prev_day_close": 1.76500004529953}, {"option": "TDOC270115P00007500", "bid": 0.24, "bid_size": 626.0, "ask": 0.28, "ask_size": 96.0, "iv": 0.576, "open_interest": 11116.0, "volume": 302.0, "delta": -0.1931, "gamma": 0.1218, "vega": 0.0106, "theta": -0.0046, "rho": -0.0034, "theo": 0.2697, "change": -0.06, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:43:51", "percent_change": -18.75, "prev_day_close": 0.320000007748604}, {"option": "TDOC270115C00009000", "bid": 0.86, "bid_size": 48.0, "ask": 0.98, "ask_size": 669.0, "iv": 0.5871, "open_interest": 2287.0, "volume": 28.0, "delta": 0.5564, "gamma": 0.1853, "vega": 0.0152, "theta": -0.0062, "rho": 0.0079, "theo": 0.8659, "change": 0.065, "open": 1.02, "high": 1.02, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T14:05:13", "percent_change": 7.26257, "prev_day_close": 0.895000010728836}, {"option": "TDOC270115P00009000", "bid": 0.76, "bid_size": 103.0, "ask": 0.91, "ask_size": 1229.0, "iv": 0.5585, "open_interest": 1138.0, "volume": 10.0, "delta": -0.4476, "gamma": 0.1883, "vega": 0.0152, "theta": -0.0063, "rho": -0.0074, "theo": 0.8243, "change": -0.135, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T13:16:25", "percent_change": -14.5946, "prev_day_close": 0.924999982118606}, {"option": "TDOC270115C00010000", "bid": 0.5, "bid_size": 66.0, "ask": 0.63, "ask_size": 935.0, "iv": 0.5993, "open_interest": 9885.0, "volume": 71.0, "delta": 0.3909, "gamma": 0.1722, "vega": 0.0148, "theta": -0.0063, "rho": 0.0057, "theo": 0.5314, "change": 0.06, "open": 0.54, "high": 0.6, "low": 0.54, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:34:10", "percent_change": 11.5385, "prev_day_close": 0.519999995827675}, {"option": "TDOC270115P00010000", "bid": 1.42, "bid_size": 40.0, "ask": 1.53, "ask_size": 475.0, "iv": 0.568, "open_interest": 1592.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.1764, "vega": 0.0146, "theta": -0.0063, "rho": -0.0098, "theo": 1.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T09:58:55", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "TDOC270115C00011000", "bid": 0.11, "bid_size": 3714.0, "ask": 0.4, "ask_size": 794.0, "iv": 0.5414, "open_interest": 1977.0, "volume": 3.0, "delta": 0.2739, "gamma": 0.1397, "vega": 0.0128, "theta": -0.0058, "rho": 0.004, "theo": 0.347, "change": 0.02, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:07:41", "percent_change": 6.25, "prev_day_close": 0.320000007748604}, {"option": "TDOC270115P00011000", "bid": 2.16, "bid_size": 32.0, "ask": 2.31, "ask_size": 34.0, "iv": 0.5599, "open_interest": 1.0, "volume": 0.0, "delta": -0.736, "gamma": 0.1447, "vega": 0.0125, "theta": -0.0058, "rho": -0.0109, "theo": 2.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-16T12:42:25", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "TDOC270115C00012500", "bid": 0.14, "bid_size": 915.0, "ask": 0.3, "ask_size": 1160.0, "iv": 0.695, "open_interest": 5104.0, "volume": 1.0, "delta": 0.1695, "gamma": 0.096, "vega": 0.0097, "theta": -0.0049, "rho": 0.0025, "theo": 0.2046, "change": 0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:33:51", "percent_change": 23.5294, "prev_day_close": 0.169999994337559}, {"option": "TDOC270115P00012500", "bid": 3.25, "bid_size": 550.0, "ask": 3.8, "ask_size": 758.0, "iv": 0.4298, "open_interest": 261.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.1017, "vega": 0.0091, "theta": -0.0048, "rho": -0.0113, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T09:58:55", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TDOC270115C00014000", "bid": 0.08, "bid_size": 744.0, "ask": 0.2, "ask_size": 740.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0668, "vega": 0.0073, "theta": -0.004, "rho": 0.0016, "theo": 0.1328, "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": 0.135000001639128}, {"option": "TDOC270115P00014000", "bid": 4.6, "bid_size": 140.0, "ask": 5.3, "ask_size": 305.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.073, "vega": 0.0064, "theta": -0.0038, "rho": -0.0102, "theo": 5.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TDOC270115C00015000", "bid": 0.03, "bid_size": 1357.0, "ask": 0.15, "ask_size": 351.0, "iv": 0.749, "open_interest": 9949.0, "volume": 3.0, "delta": 0.0882, "gamma": 0.0534, "vega": 0.0061, "theta": -0.0035, "rho": 0.0013, "theo": 0.1035, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:24:50", "percent_change": -18.1818, "prev_day_close": 0.110000003129244}, {"option": "TDOC270115P00015000", "bid": 5.55, "bid_size": 126.0, "ask": 6.35, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0599, "vega": 0.005, "theta": -0.0032, "rho": -0.0089, "theo": 6.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.37, "last_trade_time": "2026-08-03T10:36:22", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "TDOC270115C00016000", "bid": 0.01, "bid_size": 1296.0, "ask": 0.25, "ask_size": 1183.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0433, "vega": 0.0052, "theta": -0.003, "rho": 0.001, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "TDOC270115P00016000", "bid": 6.55, "bid_size": 124.0, "ask": 7.35, "ask_size": 302.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0505, "vega": 0.0037, "theta": -0.0028, "rho": -0.0078, "theo": 7.0502, "change": 0.0, "open": 0.0, "high": 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": "TDOC270115C00017500", "bid": 0.02, "bid_size": 34.0, "ask": 0.12, "ask_size": 25.0, "iv": 0.8698, "open_interest": 3333.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0325, "vega": 0.0041, "theta": -0.0025, "rho": 0.0008, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:22:40", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "TDOC270115P00017500", "bid": 8.0, "bid_size": 127.0, "ask": 8.85, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0384, "vega": 0.0022, "theta": -0.0021, "rho": -0.0052, "theo": 8.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-02-13T13:04:23", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "TDOC270115C00020000", "bid": 0.01, "bid_size": 4.0, "ask": 0.16, "ask_size": 1685.0, "iv": 1.0471, "open_interest": 20349.0, "volume": 1.0, "delta": 0.0339, "gamma": 0.0213, "vega": 0.0029, "theta": -0.0019, "rho": 0.0005, "theo": 0.0393, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:39:11", "percent_change": -53.8462, "prev_day_close": 0.0650000013411045}, {"option": "TDOC270115P00020000", "bid": 10.75, "bid_size": 94.0, "ask": 11.3, "ask_size": 184.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0229, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 11.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-03-10T14:38:27", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "TDOC270115C00022500", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 3204.0, "iv": 1.2147, "open_interest": 4430.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0147, "vega": 0.0021, "theta": -0.0015, "rho": 0.0003, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:20:24", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "TDOC270115P00022500", "bid": 13.05, "bid_size": 98.0, "ask": 13.85, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 13.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-06-15T10:13:54", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TDOC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 1.1302, "open_interest": 2766.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:19:08", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TDOC270115P00025000", "bid": 15.55, "bid_size": 93.0, "ask": 16.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-07-27T14:49:41", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "TDOC270416C00001000", "bid": 7.6, "bid_size": 50.0, "ask": 8.5, "ask_size": 30.0, "iv": 1.5248, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0042, "theo": 8.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "TDOC270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1204.0, "iv": 2.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TDOC270416C00002000", "bid": 6.65, "bid_size": 50.0, "ask": 7.55, "ask_size": 30.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0028, "vega": 0.0011, "theta": 0.0, "rho": 0.0082, "theo": 7.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TDOC270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1921.0, "iv": 1.5812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0004, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T11:29:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TDOC270416C00003000", "bid": 5.65, "bid_size": 50.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.959, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0075, "vega": 0.0025, "theta": 0.0, "rho": 0.012, "theo": 6.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-08T11:05:05", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "TDOC270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3419.0, "iv": 1.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0076, "vega": 0.0025, "theta": -0.0007, "rho": -0.0008, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:08:14", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TDOC270416C00004000", "bid": 4.7, "bid_size": 267.0, "ask": 5.65, "ask_size": 77.0, "iv": 0.8077, "open_interest": 1.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0161, "vega": 0.0047, "theta": -0.0004, "rho": 0.0153, "theo": 5.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:36:43", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "TDOC270416P00004000", "bid": 0.01, "bid_size": 14.0, "ask": 0.31, "ask_size": 2740.0, "iv": 0.962, "open_interest": 413.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0163, "vega": 0.0047, "theta": -0.0012, "rho": -0.0016, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:37:29", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "TDOC270416C00005000", "bid": 3.9, "bid_size": 712.0, "ask": 4.5, "ask_size": 608.0, "iv": 0.6248, "open_interest": 109.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.03, "vega": 0.0078, "theta": -0.0012, "rho": 0.018, "theo": 4.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:03:52", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TDOC270416P00005000", "bid": 0.01, "bid_size": 1284.0, "ask": 0.18, "ask_size": 1408.0, "iv": 0.6468, "open_interest": 674.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0304, "vega": 0.0079, "theta": -0.0018, "rho": -0.0031, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:09:11", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "TDOC270416C00006000", "bid": 3.35, "bid_size": 25.0, "ask": 3.7, "ask_size": 1231.0, "iv": 0.758, "open_interest": 870.0, "volume": 50.0, "delta": 0.885, "gamma": 0.0498, "vega": 0.0118, "theta": -0.002, "rho": 0.0197, "theo": 3.4268, "change": 0.325, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:00:04", "percent_change": 10.0775, "prev_day_close": 3.22499990463257}, {"option": "TDOC270416P00006000", "bid": 0.18, "bid_size": 1116.0, "ask": 0.32, "ask_size": 1752.0, "iv": 0.6433, "open_interest": 360.0, "volume": 300.0, "delta": -0.121, "gamma": 0.0505, "vega": 0.0119, "theta": -0.0025, "rho": -0.0054, "theo": 0.2904, "change": -0.04, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:12:38", "percent_change": -13.7931, "prev_day_close": 0.28999999910593}, {"option": "TDOC270416C00007000", "bid": 2.58, "bid_size": 28.0, "ask": 2.75, "ask_size": 1408.0, "iv": 0.6385, "open_interest": 1193.0, "volume": 3.0, "delta": 0.8101, "gamma": 0.0735, "vega": 0.0163, "theta": -0.0029, "rho": 0.0201, "theo": 2.6567, "change": -0.01, "open": 2.6, "high": 2.61, "low": 2.6, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -0.38168, "prev_day_close": 2.62000000476837}, {"option": "TDOC270416P00007000", "bid": 0.43, "bid_size": 31.0, "ask": 0.6, "ask_size": 1457.0, "iv": 0.6407, "open_interest": 16.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.075, "vega": 0.0164, "theta": -0.0033, "rho": -0.0086, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:52:21", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "TDOC270416C00008000", "bid": 1.89, "bid_size": 420.0, "ask": 2.24, "ask_size": 1031.0, "iv": 0.637, "open_interest": 208.0, "volume": 10.0, "delta": 0.7128, "gamma": 0.0959, "vega": 0.0204, "theta": -0.0036, "rho": 0.0191, "theo": 2.0008, "change": 0.08, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:51:11", "percent_change": 4.16667, "prev_day_close": 1.9200000166893}, {"option": "TDOC270416P00008000", "bid": 0.78, "bid_size": 127.0, "ask": 0.87, "ask_size": 83.0, "iv": 0.6019, "open_interest": 13.0, "volume": 6.0, "delta": -0.2971, "gamma": 0.0985, "vega": 0.0205, "theta": -0.0039, "rho": -0.0126, "theo": 0.8323, "change": -0.09, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:17:08", "percent_change": -10.0, "prev_day_close": 0.900000005960464}, {"option": "TDOC270416C00009000", "bid": 1.34, "bid_size": 1322.0, "ask": 1.67, "ask_size": 1082.0, "iv": 0.6032, "open_interest": 355.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.1103, "vega": 0.0229, "theta": -0.0041, "rho": 0.0171, "theo": 1.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:11:54", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TDOC270416P00009000", "bid": 1.23, "bid_size": 495.0, "ask": 1.54, "ask_size": 1076.0, "iv": 0.6293, "open_interest": 12.0, "volume": 14.0, "delta": -0.41, "gamma": 0.1143, "vega": 0.0229, "theta": -0.0043, "rho": -0.0169, "theo": 1.3026, "change": -0.105, "open": 1.33, "high": 1.37, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:40:03", "percent_change": -7.52688, "prev_day_close": 1.39499998092651}, {"option": "TDOC270416C00010000", "bid": 1.06, "bid_size": 83.0, "ask": 1.18, "ask_size": 466.0, "iv": 0.6024, "open_interest": 252.0, "volume": 13.0, "delta": 0.4975, "gamma": 0.1137, "vega": 0.0237, "theta": -0.0043, "rho": 0.0146, "theo": 1.1003, "change": 0.085, "open": 1.17, "high": 1.17, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:40:03", "percent_change": 8.13397, "prev_day_close": 1.0450000166893}, {"option": "TDOC270416P00010000", "bid": 1.84, "bid_size": 61.0, "ask": 2.06, "ask_size": 760.0, "iv": 0.6097, "open_interest": 94.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.1194, "vega": 0.0234, "theta": -0.0044, "rho": -0.0206, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:53:43", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TDOC270416C00011000", "bid": 0.78, "bid_size": 26.0, "ask": 1.02, "ask_size": 1108.0, "iv": 0.634, "open_interest": 78.0, "volume": 15.0, "delta": 0.4057, "gamma": 0.1085, "vega": 0.023, "theta": -0.0043, "rho": 0.0122, "theo": 0.8311, "change": 0.06, "open": 0.79, "high": 0.86, "low": 0.79, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:17:17", "percent_change": 7.5, "prev_day_close": 0.799999982118606}, {"option": "TDOC270416P00011000", "bid": 2.56, "bid_size": 83.0, "ask": 2.76, "ask_size": 391.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.1157, "vega": 0.0224, "theta": -0.0043, "rho": -0.0232, "theo": 2.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TDOC270416C00012000", "bid": 0.38, "bid_size": 1398.0, "ask": 0.8, "ask_size": 1032.0, "iv": 0.5942, "open_interest": 109.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0989, "vega": 0.0215, "theta": -0.0041, "rho": 0.0101, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:30:22", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "TDOC270416P00012000", "bid": 3.35, "bid_size": 383.0, "ask": 3.5, "ask_size": 168.0, "iv": 0.6053, "open_interest": 145.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.1074, "vega": 0.0204, "theta": -0.0041, "rho": -0.0248, "theo": 3.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-02T10:24:04", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TDOC270416C00013000", "bid": 0.24, "bid_size": 1164.0, "ask": 0.63, "ask_size": 59.0, "iv": 0.5977, "open_interest": 124.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0881, "vega": 0.0197, "theta": -0.0039, "rho": 0.0084, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T14:28:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TDOC270416P00013000", "bid": 4.2, "bid_size": 19.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0976, "vega": 0.0181, "theta": -0.0038, "rho": -0.0251, "theo": 4.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TDOC270416C00014000", "bid": 0.14, "bid_size": 1154.0, "ask": 0.54, "ask_size": 346.0, "iv": 0.6123, "open_interest": 2.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0777, "vega": 0.0179, "theta": -0.0036, "rho": 0.007, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T14:26:48", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TDOC270416P00014000", "bid": 4.75, "bid_size": 95.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.5787, "open_interest": 17.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0882, "vega": 0.0157, "theta": -0.0034, "rho": -0.0245, "theo": 5.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T14:09:34", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TDOC270416C00015000", "bid": 0.25, "bid_size": 12.0, "ask": 0.42, "ask_size": 302.0, "iv": 0.6689, "open_interest": 116.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0685, "vega": 0.0163, "theta": -0.0034, "rho": 0.006, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:50:18", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "TDOC270416P00015000", "bid": 5.7, "bid_size": 62.0, "ask": 6.45, "ask_size": 77.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0797, "vega": 0.0135, "theta": -0.0031, "rho": -0.0233, "theo": 6.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TDOC270416C00016000", "bid": 0.2, "bid_size": 14.0, "ask": 0.45, "ask_size": 397.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0606, "vega": 0.0148, "theta": -0.0032, "rho": 0.0052, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "TDOC270416P00016000", "bid": 6.7, "bid_size": 56.0, "ask": 7.4, "ask_size": 77.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.072, "vega": 0.0113, "theta": -0.0028, "rho": -0.0213, "theo": 7.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TDOC270416C00017000", "bid": 0.01, "bid_size": 777.0, "ask": 0.42, "ask_size": 413.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0538, "vega": 0.0135, "theta": -0.003, "rho": 0.0045, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "TDOC270416P00017000", "bid": 7.6, "bid_size": 62.0, "ask": 8.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0659, "vega": 0.0095, "theta": -0.0025, "rho": -0.0197, "theo": 8.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "TDOC271217C00002500", "bid": 6.15, "bid_size": 509.0, "ask": 7.25, "ask_size": 413.0, "iv": 0.7122, "open_interest": 207.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0062, "vega": 0.0042, "theta": 0.0, "rho": 0.0238, "theo": 6.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-10-29T11:23:54", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "TDOC271217P00002500", "bid": 0.01, "bid_size": 295.0, "ask": 0.09, "ask_size": 1193.0, "iv": 0.7159, "open_interest": 342.0, "volume": 20.0, "delta": -0.0181, "gamma": 0.0064, "vega": 0.0042, "theta": -0.0004, "rho": -0.0023, "theo": 0.0603, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:08:44", "percent_change": -38.4615, "prev_day_close": 0.0649999985471368}, {"option": "TDOC271217C00005000", "bid": 4.3, "bid_size": 981.0, "ask": 5.0, "ask_size": 1411.0, "iv": 0.6301, "open_interest": 984.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0283, "vega": 0.0168, "theta": -0.0007, "rho": 0.0379, "theo": 4.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TDOC271217P00005000", "bid": 0.35, "bid_size": 59.0, "ask": 0.6, "ask_size": 2979.0, "iv": 0.69, "open_interest": 1944.0, "volume": 211.0, "delta": -0.1032, "gamma": 0.0293, "vega": 0.017, "theta": -0.0014, "rho": -0.013, "theo": 0.4175, "change": -0.055, "open": 0.35, "high": 0.43, "low": 0.35, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:13:06", "percent_change": -11.5789, "prev_day_close": 0.474999994039536}, {"option": "TDOC271217C00007500", "bid": 3.05, "bid_size": 426.0, "ask": 3.55, "ask_size": 1969.0, "iv": 0.671, "open_interest": 2505.0, "volume": 1.0, "delta": 0.7576, "gamma": 0.0526, "vega": 0.0298, "theta": -0.0019, "rho": 0.0404, "theo": 3.1732, "change": 0.15, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T13:45:56", "percent_change": 4.90196, "prev_day_close": 3.06000006198883}, {"option": "TDOC271217P00007500", "bid": 1.19, "bid_size": 32.0, "ask": 1.52, "ask_size": 2294.0, "iv": 0.6502, "open_interest": 657.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0556, "vega": 0.0302, "theta": -0.0023, "rho": -0.0313, "theo": 1.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T11:48:41", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "TDOC271217C00010000", "bid": 1.88, "bid_size": 1345.0, "ask": 2.38, "ask_size": 1187.0, "iv": 0.6168, "open_interest": 774.0, "volume": 1.0, "delta": 0.6024, "gamma": 0.0655, "vega": 0.0366, "theta": -0.0026, "rho": 0.0362, "theo": 2.145, "change": 0.12, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:13:13", "percent_change": 5.76923, "prev_day_close": 2.0799999833107}, {"option": "TDOC271217P00010000", "bid": 2.55, "bid_size": 217.0, "ask": 2.95, "ask_size": 977.0, "iv": 0.6398, "open_interest": 69.0, "volume": 12.0, "delta": -0.4199, "gamma": 0.0717, "vega": 0.0365, "theta": -0.0027, "rho": -0.0491, "theo": 2.6808, "change": -0.01, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:37:20", "percent_change": -0.362318, "prev_day_close": 2.75999999046326}, {"option": "TDOC271217C00012500", "bid": 1.19, "bid_size": 1689.0, "ask": 1.65, "ask_size": 1095.0, "iv": 0.606, "open_interest": 2177.0, "volume": 11.0, "delta": 0.4682, "gamma": 0.0673, "vega": 0.0377, "theta": -0.0027, "rho": 0.03, "theo": 1.4797, "change": 0.055, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:45:20", "percent_change": 3.80623, "prev_day_close": 1.44499999284744}, {"option": "TDOC271217P00012500", "bid": 4.3, "bid_size": 344.0, "ask": 4.7, "ask_size": 629.0, "iv": 0.631, "open_interest": 137.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0773, "vega": 0.0363, "theta": -0.0028, "rho": -0.0611, "theo": 4.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-09-17T15:55:27", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TDOC271217C00015000", "bid": 0.93, "bid_size": 574.0, "ask": 1.13, "ask_size": 447.0, "iv": 0.6209, "open_interest": 439.0, "volume": 5.0, "delta": 0.3632, "gamma": 0.0629, "vega": 0.0356, "theta": -0.0026, "rho": 0.0243, "theo": 1.0496, "change": 0.015, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:53:59", "percent_change": 1.4218, "prev_day_close": 1.05500003695488}, {"option": "TDOC271217P00015000", "bid": 6.4, "bid_size": 54.0, "ask": 6.7, "ask_size": 381.0, "iv": 0.6363, "open_interest": 264.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0772, "vega": 0.0318, "theta": -0.0025, "rho": -0.0646, "theo": 6.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-07-13T12:11:51", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TDOC271217C00017500", "bid": 0.71, "bid_size": 8.0, "ask": 0.84, "ask_size": 112.0, "iv": 0.6354, "open_interest": 4071.0, "volume": 16.0, "delta": 0.284, "gamma": 0.0562, "vega": 0.0321, "theta": -0.0024, "rho": 0.0195, "theo": 0.766, "change": 0.015, "open": 0.78, "high": 0.9, "low": 0.78, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:24:45", "percent_change": 1.91083, "prev_day_close": 0.784999996423721}, {"option": "TDOC271217P00017500", "bid": 8.25, "bid_size": 103.0, "ask": 9.2, "ask_size": 437.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0748, "vega": 0.0248, "theta": -0.0022, "rho": -0.0586, "theo": 8.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-09-15T12:05:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TDOC280121C00003000", "bid": 5.9, "bid_size": 1107.0, "ask": 6.85, "ask_size": 1255.0, "iv": 0.7303, "open_interest": 2334.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.01, "vega": 0.0072, "theta": 0.0, "rho": 0.0291, "theo": 6.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-05T13:35:19", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "TDOC280121P00003000", "bid": 0.01, "bid_size": 774.0, "ask": 0.24, "ask_size": 3325.0, "iv": 0.7309, "open_interest": 1171.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0102, "vega": 0.0072, "theta": -0.0006, "rho": -0.0046, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:36:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TDOC280121C00005000", "bid": 4.35, "bid_size": 1140.0, "ask": 5.15, "ask_size": 1307.0, "iv": 0.6215, "open_interest": 554.0, "volume": 6.0, "delta": 0.9046, "gamma": 0.0275, "vega": 0.0181, "theta": -0.0008, "rho": 0.0397, "theo": 4.8372, "change": 0.105, "open": 4.8, "high": 4.8, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T13:38:38", "percent_change": 2.24599, "prev_day_close": 4.67499995231628}, {"option": "TDOC280121P00005000", "bid": 0.37, "bid_size": 647.0, "ask": 0.49, "ask_size": 1775.0, "iv": 0.6433, "open_interest": 1344.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0285, "vega": 0.0184, "theta": -0.0014, "rho": -0.0151, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:59:12", "percent_change": 0.0, "prev_day_close": 0.984999969601631}, {"option": "TDOC280121C00007000", "bid": 3.5, "bid_size": 1.0, "ask": 3.75, "ask_size": 1225.0, "iv": 0.6497, "open_interest": 1767.0, "volume": 18.0, "delta": 0.7979, "gamma": 0.0457, "vega": 0.0287, "theta": -0.0017, "rho": 0.0429, "theo": 3.6058, "change": 0.15, "open": 3.5, "high": 3.65, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:39:30", "percent_change": 4.34783, "prev_day_close": 3.44999992847443}, {"option": "TDOC280121P00007000", "bid": 1.03, "bid_size": 922.0, "ask": 1.35, "ask_size": 2838.0, "iv": 0.6549, "open_interest": 939.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0484, "vega": 0.0292, "theta": -0.0021, "rho": -0.0301, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:50:33", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "TDOC280121C00010000", "bid": 2.25, "bid_size": 3.0, "ask": 2.49, "ask_size": 359.0, "iv": 0.6409, "open_interest": 2638.0, "volume": 18.0, "delta": 0.6216, "gamma": 0.0621, "vega": 0.038, "theta": -0.0024, "rho": 0.0392, "theo": 2.3154, "change": 0.13, "open": 2.32, "high": 2.32, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:26:13", "percent_change": 5.99079, "prev_day_close": 2.16999995708466}, {"option": "TDOC280121P00010000", "bid": 2.6, "bid_size": 836.0, "ask": 3.05, "ask_size": 1675.0, "iv": 0.6437, "open_interest": 514.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0688, "vega": 0.0379, "theta": -0.0027, "rho": -0.0526, "theo": 2.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T15:06:01", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "TDOC280121C00012000", "bid": 1.59, "bid_size": 19.0, "ask": 2.01, "ask_size": 2209.0, "iv": 0.6378, "open_interest": 1162.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.065, "vega": 0.0397, "theta": -0.0026, "rho": 0.0346, "theo": 1.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:28:07", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "TDOC280121P00012000", "bid": 4.0, "bid_size": 314.0, "ask": 4.25, "ask_size": 211.0, "iv": 0.6182, "open_interest": 133.0, "volume": 0.0, "delta": -0.53, "gamma": 0.075, "vega": 0.0384, "theta": -0.0028, "rho": -0.0628, "theo": 4.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-05T11:55:41", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "TDOC280121C00015000", "bid": 1.06, "bid_size": 122.0, "ask": 1.28, "ask_size": 831.0, "iv": 0.6242, "open_interest": 5830.0, "volume": 3.0, "delta": 0.3893, "gamma": 0.062, "vega": 0.038, "theta": -0.0026, "rho": 0.0276, "theo": 1.1834, "change": 0.08, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:11:52", "percent_change": 7.14286, "prev_day_close": 1.12000000476837}, {"option": "TDOC280121P00015000", "bid": 6.4, "bid_size": 169.0, "ask": 6.65, "ask_size": 71.0, "iv": 0.6168, "open_interest": 8.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0771, "vega": 0.0335, "theta": -0.0026, "rho": -0.0673, "theo": 6.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-10-16T09:39:04", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TDOC280121C00017000", "bid": 0.83, "bid_size": 57.0, "ask": 1.09, "ask_size": 1551.0, "iv": 0.6394, "open_interest": 1165.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0576, "vega": 0.0356, "theta": -0.0024, "rho": 0.0236, "theo": 0.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:05:40", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "TDOC280121P00017000", "bid": 8.2, "bid_size": 52.0, "ask": 8.45, "ask_size": 78.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0765, "vega": 0.0284, "theta": -0.0024, "rho": -0.0646, "theo": 8.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-07-27T14:05:00", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TDOC290119C00003000", "bid": 4.05, "bid_size": 12.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.5858, "open_interest": 9.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0102, "vega": 0.014, "theta": 0.0, "rho": 0.0414, "theo": 6.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T11:40:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TDOC290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0108, "vega": 0.0143, "theta": -0.0006, "rho": -0.0158, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TDOC290119C00005000", "bid": 4.8, "bid_size": 12.0, "ask": 6.4, "ask_size": 212.0, "iv": 0.7405, "open_interest": 76.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0215, "vega": 0.026, "theta": -0.0004, "rho": 0.0575, "theo": 5.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-29T15:41:08", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "TDOC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.5987, "open_interest": 16.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0232, "vega": 0.0268, "theta": -0.0011, "rho": -0.0346, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T10:16:24", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "TDOC290119C00007000", "bid": 3.0, "bid_size": 18.0, "ask": 5.55, "ask_size": 228.0, "iv": 0.6106, "open_interest": 110.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0326, "vega": 0.037, "theta": -0.0009, "rho": 0.0649, "theo": 4.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.27999997138977}, {"option": "TDOC290119P00007000", "bid": 0.27, "bid_size": 87.0, "ask": 3.45, "ask_size": 454.0, "iv": 0.6905, "open_interest": 12.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0365, "vega": 0.038, "theta": -0.0014, "rho": -0.0574, "theo": 1.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-14T15:16:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TDOC290119C00010000", "bid": 2.94, "bid_size": 12.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.6887, "open_interest": 238.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0437, "vega": 0.048, "theta": -0.0014, "rho": 0.065, "theo": 3.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:22:06", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TDOC290119P00010000", "bid": 2.06, "bid_size": 14.0, "ask": 4.25, "ask_size": 365.0, "iv": 0.5831, "open_interest": 17.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0522, "vega": 0.0485, "theta": -0.0018, "rho": -0.0898, "theo": 3.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-10-22T12:49:50", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TDOC290119C00012000", "bid": 2.39, "bid_size": 28.0, "ask": 2.93, "ask_size": 26.0, "iv": 0.6082, "open_interest": 35.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0469, "vega": 0.0517, "theta": -0.0017, "rho": 0.0616, "theo": 2.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T10:48:24", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "TDOC290119P00012000", "bid": 2.64, "bid_size": 14.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.5321, "open_interest": 5.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0589, "vega": 0.0508, "theta": -0.0019, "rho": -0.1063, "theo": 4.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-10-14T14:03:30", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "TDOC290119C00015000", "bid": 0.79, "bid_size": 12.0, "ask": 3.75, "ask_size": 214.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0477, "vega": 0.0536, "theta": -0.0018, "rho": 0.0554, "theo": 2.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T13:56:15", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "TDOC290119P00015000", "bid": 5.05, "bid_size": 22.0, "ask": 8.45, "ask_size": 31.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0649, "vega": 0.0494, "theta": -0.002, "rho": -0.1189, "theo": 7.0545, "change": 0.0, "open": 0.0, "high": 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": "TDOC290119C00017000", "bid": 0.53, "bid_size": 9.0, "ask": 3.6, "ask_size": 180.0, "iv": 0.6652, "open_interest": 6.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0469, "vega": 0.0535, "theta": -0.0019, "rho": 0.0515, "theo": 1.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T15:36:17", "percent_change": 0.0, "prev_day_close": 2.09499993920326}, {"option": "TDOC290119P00017000", "bid": 6.0, "bid_size": 18.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0673, "vega": 0.0463, "theta": -0.002, "rho": -0.1226, "theo": 8.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}], "symbol": "TDOC", "security_type": "stock", "exchange_id": 3, "current_price": 9.0, "price_change": 0.21, "price_change_percent": 2.3945, "bid": 8.87, "ask": 9.0, "bid_size": 600, "ask_size": 500, "open": 8.94, "high": 9.17, "low": 8.86, "close": 8.98, "prev_day_close": 8.77, "volume": 4036269, "iv30": 57.301, "iv30_change": -0.949, "iv30_change_percent": -1.6292, "seqno": 10409402529, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TDOC"}