{"timestamp": "2026-11-10 00:24:41", "data": {"options": [{"option": "TDW261120C00045000", "bid": 24.1, "bid_size": 5.0, "ask": 28.5, "ask_size": 7.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0125, "rho": 0.0076, "theo": 26.0841, "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": 25.5499992370605}, {"option": "TDW261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0018, "vega": 0.0032, "theta": -0.015, "rho": -0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDW261120C00050000", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0038, "vega": 0.0059, "theta": -0.023, "rho": 0.0109, "theo": 21.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "TDW261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0038, "vega": 0.0059, "theta": -0.0251, "rho": -0.0005, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TDW261120C00055000", "bid": 14.6, "bid_size": 9.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0083, "vega": 0.0115, "theta": -0.0426, "rho": 0.0146, "theo": 16.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TDW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0083, "vega": 0.0115, "theta": -0.0443, "rho": -0.0011, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TDW261120C00060000", "bid": 9.6, "bid_size": 13.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0178, "vega": 0.022, "theta": -0.0777, "rho": 0.0171, "theo": 11.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TDW261120P00060000", "bid": 0.1, "bid_size": 24.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.703, "open_interest": 5.0, "volume": 29.0, "delta": -0.102, "gamma": 0.0178, "vega": 0.022, "theta": -0.079, "rho": -0.0025, "theo": 0.5054, "change": -0.925, "open": 0.52, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:36:01", "percent_change": -67.2727, "prev_day_close": 1.37500002421439}, {"option": "TDW261120C00065000", "bid": 5.4, "bid_size": 24.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.7758, "open_interest": 2.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0324, "vega": 0.0373, "theta": -0.1273, "rho": 0.0165, "theo": 7.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.62, "last_trade_time": "2026-11-02T13:38:24", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TDW261120P00065000", "bid": 0.05, "bid_size": 52.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5939, "open_interest": 451.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0325, "vega": 0.0373, "theta": -0.128, "rho": -0.0055, "theo": 1.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:53:10", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TDW261120C00070000", "bid": 3.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.8086, "open_interest": 7.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0431, "vega": 0.0484, "theta": -0.1642, "rho": 0.0128, "theo": 4.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T14:43:31", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TDW261120P00070000", "bid": 2.9, "bid_size": 1.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.7489, "open_interest": 132.0, "volume": 26.0, "delta": -0.4275, "gamma": 0.0432, "vega": 0.0484, "theta": -0.1646, "rho": -0.0101, "theo": 3.0723, "change": -0.075, "open": 3.63, "high": 3.63, "low": 2.8, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:53:48", "percent_change": -2.32558, "prev_day_close": 3.22500002384186}, {"option": "TDW261120C00075000", "bid": 1.85, "bid_size": 11.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.7406, "open_interest": 14.0, "volume": 48.0, "delta": 0.3641, "gamma": 0.0405, "vega": 0.0463, "theta": -0.1597, "rho": 0.0084, "theo": 2.13, "change": -0.62, "open": 2.23, "high": 2.4, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:55:17", "percent_change": -24.3137, "prev_day_close": 2.55000007152557}, {"option": "TDW261120P00075000", "bid": 5.4, "bid_size": 17.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.7977, "open_interest": 353.0, "volume": 2.0, "delta": -0.6355, "gamma": 0.0406, "vega": 0.0463, "theta": -0.1596, "rho": -0.0143, "theo": 6.0643, "change": -0.18, "open": 6.78, "high": 6.78, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T15:04:05", "percent_change": -2.76923, "prev_day_close": 6.5}, {"option": "TDW261120C00080000", "bid": 0.65, "bid_size": 9.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.9008, "open_interest": 226.0, "volume": 3.0, "delta": 0.2109, "gamma": 0.0299, "vega": 0.0357, "theta": -0.1257, "rho": 0.0049, "theo": 1.0639, "change": -0.105, "open": 1.23, "high": 1.23, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T13:42:41", "percent_change": -11.3513, "prev_day_close": 0.924999976530671}, {"option": "TDW261120P00080000", "bid": 8.1, "bid_size": 15.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.7646, "open_interest": 31.0, "volume": 1.0, "delta": -0.789, "gamma": 0.03, "vega": 0.0356, "theta": -0.125, "rho": -0.0166, "theo": 9.9951, "change": 0.38, "open": 10.73, "high": 10.73, "low": 10.73, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-11-09T10:51:19", "percent_change": 3.6715, "prev_day_close": 10.3499999046326}, {"option": "TDW261120C00085000", "bid": 0.15, "bid_size": 9.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.8305, "open_interest": 55.0, "volume": 3.0, "delta": 0.1174, "gamma": 0.0195, "vega": 0.0243, "theta": -0.0874, "rho": 0.0027, "theo": 0.5336, "change": -0.18, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:46:43", "percent_change": -27.6923, "prev_day_close": 0.650000000372529}, {"option": "TDW261120P00085000", "bid": 13.1, "bid_size": 9.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.7645, "open_interest": 41.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0196, "vega": 0.0242, "theta": -0.0864, "rho": -0.0174, "theo": 14.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T11:44:16", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TDW261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.9114, "open_interest": 248.0, "volume": 1.0, "delta": 0.0648, "gamma": 0.012, "vega": 0.0156, "theta": -0.057, "rho": 0.0015, "theo": 0.2727, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:55:21", "percent_change": -50.0, "prev_day_close": 0.399999994784594}, {"option": "TDW261120P00090000", "bid": 17.3, "bid_size": 20.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0121, "vega": 0.0153, "theta": -0.0556, "rho": -0.0163, "theo": 19.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T13:33:55", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "TDW261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.7559, "open_interest": 95.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0072, "vega": 0.0097, "theta": -0.036, "rho": 0.0008, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:51:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDW261120P00095000", "bid": 21.9, "bid_size": 9.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0074, "vega": 0.0092, "theta": -0.0344, "rho": -0.0139, "theo": 24.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TDW261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5426, "open_interest": 14.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0043, "vega": 0.006, "theta": -0.0223, "rho": 0.0005, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:54:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW261120P00100000", "bid": 26.9, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0045, "vega": 0.0054, "theta": -0.0204, "rho": -0.0115, "theo": 29.0072, "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": 29.0999994277954}, {"option": "TDW261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8946, "open_interest": 94.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0025, "vega": 0.0037, "theta": -0.0138, "rho": 0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:08:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TDW261120P00105000", "bid": 31.9, "bid_size": 6.0, "ask": 36.5, "ask_size": 5.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0028, "vega": 0.0028, "theta": -0.011, "rho": -0.0075, "theo": 33.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TDW261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0085, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TDW261120P00110000", "bid": 36.9, "bid_size": 6.0, "ask": 41.5, "ask_size": 5.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0016, "vega": 0.0011, "theta": -0.005, "rho": -0.0036, "theo": 38.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TDW261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9582, "open_interest": 3.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0053, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T09:43:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TDW261120P00115000", "bid": 41.9, "bid_size": 6.0, "ask": 46.5, "ask_size": 5.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0026, "rho": -0.0008, "theo": 43.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "TDW261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.079, "open_interest": 10.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T13:56:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW261120P00120000", "bid": 46.9, "bid_size": 6.0, "ask": 51.5, "ask_size": 5.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 48.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "TDW261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.002, "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": 0.774999976158142}, {"option": "TDW261120P00125000", "bid": 51.9, "bid_size": 6.0, "ask": 56.5, "ask_size": 5.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 53.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TDW261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TDW261120P00130000", "bid": 56.9, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 1.7973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 58.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "TDW261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:32:11", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TDW261120P00135000", "bid": 61.9, "bid_size": 6.0, "ask": 66.5, "ask_size": 5.0, "iv": 1.8882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 63.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "TDW261218C00045000", "bid": 24.0, "bid_size": 4.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0039, "vega": 0.0172, "theta": -0.015, "rho": 0.0399, "theo": 26.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TDW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0038, "vega": 0.017, "theta": -0.0174, "rho": -0.0027, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TDW261218C00050000", "bid": 19.3, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0065, "vega": 0.0254, "theta": -0.0209, "rho": 0.0478, "theo": 21.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "TDW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0065, "vega": 0.0254, "theta": -0.0229, "rho": -0.0044, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TDW261218C00055000", "bid": 14.6, "bid_size": 5.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.011, "vega": 0.0383, "theta": -0.0293, "rho": 0.0524, "theo": 16.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "TDW261218P00055000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5972, "open_interest": 1.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.011, "vega": 0.0383, "theta": -0.031, "rho": -0.0074, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:46:33", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "TDW261218C00060000", "bid": 11.5, "bid_size": 16.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0179, "vega": 0.0567, "theta": -0.0408, "rho": 0.0527, "theo": 12.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "TDW261218P00060000", "bid": 0.4, "bid_size": 23.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.018, "vega": 0.0568, "theta": -0.042, "rho": -0.0128, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "TDW261218C00065000", "bid": 7.1, "bid_size": 14.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.5882, "open_interest": 6.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0261, "vega": 0.0774, "theta": -0.0535, "rho": 0.0481, "theo": 8.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:13:54", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TDW261218P00065000", "bid": 1.1, "bid_size": 25.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.5198, "open_interest": 75.0, "volume": 8.0, "delta": -0.275, "gamma": 0.0262, "vega": 0.0775, "theta": -0.0543, "rho": -0.0218, "theo": 2.3539, "change": -0.12, "open": 2.6, "high": 2.6, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:13:35", "percent_change": -4.61538, "prev_day_close": 2.59999990463257}, {"option": "TDW261218C00070000", "bid": 4.1, "bid_size": 29.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0313, "vega": 0.0909, "theta": -0.0623, "rho": 0.0394, "theo": 5.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TDW261218P00070000", "bid": 3.8, "bid_size": 21.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.5314, "open_interest": 26.0, "volume": 1.0, "delta": -0.4266, "gamma": 0.0314, "vega": 0.091, "theta": -0.0628, "rho": -0.0331, "theo": 4.3409, "change": -0.43, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T11:12:46", "percent_change": -9.05263, "prev_day_close": 4.74999988079071}, {"option": "TDW261218C00075000", "bid": 2.5, "bid_size": 28.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.5345, "open_interest": 70.0, "volume": 3.0, "delta": 0.4198, "gamma": 0.0307, "vega": 0.0906, "theta": -0.0632, "rho": 0.0295, "theo": 3.4871, "change": 0.1, "open": 3.54, "high": 3.6, "low": 3.54, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:13:25", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "TDW261218P00075000", "bid": 5.3, "bid_size": 43.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.5292, "open_interest": 31.0, "volume": 1.0, "delta": -0.5799, "gamma": 0.031, "vega": 0.0906, "theta": -0.0634, "rho": -0.0437, "theo": 7.2849, "change": -0.03, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T15:04:05", "percent_change": -0.402685, "prev_day_close": 7.45000004768372}, {"option": "TDW261218C00080000", "bid": 0.85, "bid_size": 20.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.5963, "open_interest": 4.0, "volume": 2.0, "delta": 0.2953, "gamma": 0.0262, "vega": 0.0801, "theta": -0.0576, "rho": 0.021, "theo": 2.2009, "change": 0.18, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T11:35:34", "percent_change": 8.37209, "prev_day_close": 2.15000003576279}, {"option": "TDW261218P00080000", "bid": 8.7, "bid_size": 25.0, "ask": 12.7, "ask_size": 25.0, "iv": 0.5254, "open_interest": 15.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0266, "vega": 0.0798, "theta": -0.0574, "rho": -0.0508, "theo": 10.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T12:00:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TDW261218C00085000", "bid": 0.2, "bid_size": 24.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5269, "open_interest": 5.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0208, "vega": 0.0659, "theta": -0.049, "rho": 0.0146, "theo": 1.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:39:53", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "TDW261218P00085000", "bid": 13.9, "bid_size": 17.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.5776, "open_interest": 2.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0212, "vega": 0.0651, "theta": -0.0485, "rho": -0.0539, "theo": 15.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T11:51:33", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TDW261218C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6409, "open_interest": 4.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0158, "vega": 0.0522, "theta": -0.04, "rho": 0.0101, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T14:13:18", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "TDW261218P00090000", "bid": 17.4, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0162, "vega": 0.0507, "theta": -0.0393, "rho": -0.0537, "theo": 19.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TDW261218C00095000", "bid": 0.05, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.593, "open_interest": 12.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0118, "vega": 0.0404, "theta": -0.0319, "rho": 0.0071, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-28T10:54:14", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TDW261218P00095000", "bid": 22.1, "bid_size": 7.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0123, "vega": 0.0382, "theta": -0.0309, "rho": -0.0505, "theo": 24.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TDW261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.8322, "open_interest": 3.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0087, "vega": 0.031, "theta": -0.025, "rho": 0.005, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:47:23", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TDW261218P00100000", "bid": 27.0, "bid_size": 5.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0093, "vega": 0.028, "theta": -0.0238, "rho": -0.0453, "theo": 29.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "TDW261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.9015, "open_interest": 15.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0065, "vega": 0.0237, "theta": -0.0196, "rho": 0.0035, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-28T10:28:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TDW261218P00105000", "bid": 31.9, "bid_size": 2.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0071, "vega": 0.0197, "theta": -0.0183, "rho": -0.0383, "theo": 34.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "TDW261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0048, "vega": 0.0181, "theta": -0.0152, "rho": 0.0025, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TDW261218P00110000", "bid": 36.9, "bid_size": 6.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0055, "vega": 0.013, "theta": -0.0139, "rho": -0.0295, "theo": 39.0156, "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": 39.4500007629394}, {"option": "TDW261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6727, "open_interest": 0.0, "volume": 1.0, "delta": 0.0254, "gamma": 0.0036, "vega": 0.0138, "theta": -0.0118, "rho": 0.0018, "theo": 0.1402, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:39:32", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "TDW261218P00115000", "bid": 41.8, "bid_size": 1.0, "ask": 46.1, "ask_size": 1.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0045, "vega": 0.0081, "theta": -0.0106, "rho": -0.0203, "theo": 43.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "TDW261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0027, "vega": 0.0106, "theta": -0.0092, "rho": 0.0013, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TDW261218P00120000", "bid": 46.8, "bid_size": 1.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0028, "vega": 0.0033, "theta": -0.008, "rho": -0.0088, "theo": 48.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "TDW261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.002, "vega": 0.0081, "theta": -0.0072, "rho": 0.001, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TDW261218P00125000", "bid": 51.5, "bid_size": 5.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 53.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4000015258789}, {"option": "TDW261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0056, "rho": 0.0007, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TDW261218P00130000", "bid": 56.5, "bid_size": 5.0, "ask": 61.4, "ask_size": 8.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 58.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "TDW270115C00017500", "bid": 51.6, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 1.6067, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0085, "theta": -0.0044, "rho": 0.0313, "theo": 53.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.89, "last_trade_time": "2026-09-21T13:54:47", "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "TDW270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.2942, "open_interest": 8.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0105, "rho": -0.0018, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2025-06-04T10:32:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW270115C00020000", "bid": 49.0, "bid_size": 4.0, "ask": 53.9, "ask_size": 7.0, "iv": 1.6003, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0096, "theta": -0.005, "rho": 0.0359, "theo": 51.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.06, "last_trade_time": "2026-03-30T14:42:14", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "TDW270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 50.0, "iv": 2.0615, "open_interest": 13.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0109, "rho": -0.002, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2025-07-18T10:51:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TDW270115C00022500", "bid": 46.5, "bid_size": 4.0, "ask": 51.4, "ask_size": 8.0, "iv": 1.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0057, "rho": 0.0404, "theo": 48.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "TDW270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.9047, "open_interest": 4.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0113, "rho": -0.0022, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:42:34", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TDW270115C00025000", "bid": 44.3, "bid_size": 1.0, "ask": 48.7, "ask_size": 1.0, "iv": 1.3405, "open_interest": 12.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.001, "vega": 0.0121, "theta": -0.0064, "rho": 0.0448, "theo": 46.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2025-09-11T14:06:39", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TDW270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.7452, "open_interest": 736.0, "volume": 0.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0122, "theta": -0.0117, "rho": -0.0025, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TDW270115C00030000", "bid": 39.1, "bid_size": 2.0, "ask": 44.0, "ask_size": 15.0, "iv": 1.1301, "open_interest": 11.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0015, "vega": 0.0154, "theta": -0.008, "rho": 0.0536, "theo": 41.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-08-12T15:04:25", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TDW270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.473, "open_interest": 159.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0015, "vega": 0.0154, "theta": -0.0127, "rho": -0.0032, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:44:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW270115C00035000", "bid": 34.0, "bid_size": 4.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.852, "open_interest": 25.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0022, "vega": 0.0196, "theta": -0.0099, "rho": 0.062, "theo": 36.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-08-06T11:47:12", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TDW270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.2527, "open_interest": 53.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0022, "vega": 0.0197, "theta": -0.0141, "rho": -0.0042, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T13:43:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TDW270115C00040000", "bid": 29.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.7446, "open_interest": 99.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0032, "vega": 0.0255, "theta": -0.0123, "rho": 0.0699, "theo": 31.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.44, "last_trade_time": "2026-11-05T12:57:10", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "TDW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 1.0613, "open_interest": 180.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0032, "vega": 0.0255, "theta": -0.0159, "rho": -0.0056, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T15:50:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TDW270115C00045000", "bid": 24.4, "bid_size": 5.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.6596, "open_interest": 37.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0048, "vega": 0.0336, "theta": -0.0153, "rho": 0.0771, "theo": 26.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T13:20:00", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "TDW270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 35.0, "iv": 0.9015, "open_interest": 114.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0048, "vega": 0.0337, "theta": -0.0184, "rho": -0.0078, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T15:46:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDW270115C00050000", "bid": 19.7, "bid_size": 15.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.607, "open_interest": 752.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0074, "vega": 0.0451, "theta": -0.0193, "rho": 0.0828, "theo": 22.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T13:16:18", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TDW270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.7581, "open_interest": 117.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0074, "vega": 0.0453, "theta": -0.0219, "rho": -0.0112, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TDW270115C00055000", "bid": 16.6, "bid_size": 17.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.5723, "open_interest": 102.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0112, "vega": 0.0613, "theta": -0.0245, "rho": 0.0859, "theo": 17.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T09:58:06", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TDW270115P00055000", "bid": 0.4, "bid_size": 53.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.4998, "open_interest": 181.0, "volume": 1.0, "delta": -0.1214, "gamma": 0.0113, "vega": 0.0616, "theta": -0.0266, "rho": -0.0168, "theo": 1.1786, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -11.1111, "prev_day_close": 0.900000005960464}, {"option": "TDW270115C00060000", "bid": 11.5, "bid_size": 51.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.4875, "open_interest": 165.0, "volume": 10.0, "delta": 0.8115, "gamma": 0.0166, "vega": 0.0823, "theta": -0.0311, "rho": 0.0849, "theo": 13.3687, "change": 0.14, "open": 14.5, "high": 14.5, "low": 13.09, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-11-09T09:51:40", "percent_change": 1.08108, "prev_day_close": 12.9499998092651}, {"option": "TDW270115P00060000", "bid": 0.5, "bid_size": 51.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.5118, "open_interest": 291.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0167, "vega": 0.0828, "theta": -0.0328, "rho": -0.0259, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:43:14", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "TDW270115C00065000", "bid": 8.9, "bid_size": 23.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.5214, "open_interest": 55.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0221, "vega": 0.1043, "theta": -0.0383, "rho": 0.078, "theo": 9.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T13:14:08", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "TDW270115P00065000", "bid": 1.85, "bid_size": 33.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.4827, "open_interest": 2688.0, "volume": 1.0, "delta": -0.2928, "gamma": 0.0224, "vega": 0.1046, "theta": -0.0396, "rho": -0.039, "theo": 3.171, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:51:06", "percent_change": -4.10959, "prev_day_close": 3.64999997615814}, {"option": "TDW270115C00070000", "bid": 5.8, "bid_size": 54.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.5195, "open_interest": 1325.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0253, "vega": 0.1186, "theta": -0.0439, "rho": 0.0663, "theo": 6.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-11-04T13:09:17", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "TDW270115P00070000", "bid": 4.8, "bid_size": 28.0, "ask": 6.7, "ask_size": 58.0, "iv": 0.5401, "open_interest": 705.0, "volume": 7.0, "delta": -0.4199, "gamma": 0.0258, "vega": 0.1187, "theta": -0.0449, "rho": -0.0545, "theo": 5.319, "change": -0.48, "open": 5.73, "high": 5.73, "low": 5.37, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-11-09T15:41:10", "percent_change": -8.20513, "prev_day_close": 5.84999990463257}, {"option": "TDW270115C00075000", "bid": 3.9, "bid_size": 75.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.5197, "open_interest": 189.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.025, "vega": 0.1208, "theta": -0.0463, "rho": 0.0534, "theo": 4.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TDW270115P00075000", "bid": 7.5, "bid_size": 24.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.5035, "open_interest": 468.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0256, "vega": 0.1203, "theta": -0.047, "rho": -0.0682, "theo": 8.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-05T15:24:53", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TDW270115C00080000", "bid": 2.6, "bid_size": 59.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.5147, "open_interest": 171.0, "volume": 15.0, "delta": 0.3606, "gamma": 0.0226, "vega": 0.1139, "theta": -0.0456, "rho": 0.0421, "theo": 3.5533, "change": 0.2, "open": 3.43, "high": 3.43, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:51:18", "percent_change": 6.25, "prev_day_close": 3.19999992847443}, {"option": "TDW270115P00080000", "bid": 10.6, "bid_size": 24.0, "ask": 13.4, "ask_size": 24.0, "iv": 0.5419, "open_interest": 42.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0233, "vega": 0.1123, "theta": -0.046, "rho": -0.0782, "theo": 11.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T10:45:56", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TDW270115C00085000", "bid": 1.05, "bid_size": 76.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.5044, "open_interest": 66.0, "volume": 4.0, "delta": 0.2816, "gamma": 0.0195, "vega": 0.1028, "theta": -0.043, "rho": 0.033, "theo": 2.6458, "change": -0.4, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:15:08", "percent_change": -14.0351, "prev_day_close": 2.85000002384186}, {"option": "TDW270115P00085000", "bid": 14.8, "bid_size": 24.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.516, "open_interest": 71.0, "volume": 1.0, "delta": -0.7296, "gamma": 0.0202, "vega": 0.1001, "theta": -0.0432, "rho": -0.083, "theo": 16.0919, "change": -0.09, "open": 15.51, "high": 15.51, "low": 15.51, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-11-09T11:33:36", "percent_change": -0.576926, "prev_day_close": 15.6000003814697}, {"option": "TDW270115C00090000", "bid": 0.05, "bid_size": 76.0, "ask": 3.4, "ask_size": 81.0, "iv": 0.5594, "open_interest": 1321.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0164, "vega": 0.0906, "theta": -0.0395, "rho": 0.026, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:35:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TDW270115P00090000", "bid": 18.0, "bid_size": 34.0, "ask": 22.0, "ask_size": 41.0, "iv": 0.5346, "open_interest": 616.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0172, "vega": 0.0866, "theta": -0.0394, "rho": -0.0842, "theo": 20.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-06T11:01:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TDW270115C00095000", "bid": 0.1, "bid_size": 28.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.6278, "open_interest": 259.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0137, "vega": 0.0789, "theta": -0.0357, "rho": 0.0207, "theo": 1.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:45:36", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TDW270115P00095000", "bid": 22.3, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.5159, "open_interest": 50.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0146, "vega": 0.0736, "theta": -0.0353, "rho": -0.0853, "theo": 25.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-10T12:30:31", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "TDW270115C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 2.8, "ask_size": 47.0, "iv": 0.6675, "open_interest": 449.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0114, "vega": 0.0683, "theta": -0.032, "rho": 0.0166, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:15:23", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "TDW270115P00100000", "bid": 26.9, "bid_size": 6.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0123, "vega": 0.0609, "theta": -0.0312, "rho": -0.0801, "theo": 29.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-11-05T12:57:10", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "TDW270115C00105000", "bid": 0.05, "bid_size": 1.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.7378, "open_interest": 19.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0096, "vega": 0.0589, "theta": -0.0284, "rho": 0.0134, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:05:33", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "TDW270115P00105000", "bid": 31.8, "bid_size": 6.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0105, "vega": 0.0504, "theta": -0.0274, "rho": -0.0746, "theo": 34.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.58, "last_trade_time": "2025-11-17T15:21:10", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "TDW270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.7577, "open_interest": 1344.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.008, "vega": 0.0508, "theta": -0.0252, "rho": 0.011, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:52:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TDW270115P00110000", "bid": 36.9, "bid_size": 6.0, "ask": 41.2, "ask_size": 3.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.009, "vega": 0.0411, "theta": -0.0238, "rho": -0.0657, "theo": 39.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-09-03T12:36:26", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TDW270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.8026, "open_interest": 3397.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0067, "vega": 0.0439, "theta": -0.0222, "rho": 0.009, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:40:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TDW270115P00115000", "bid": 41.9, "bid_size": 6.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0078, "vega": 0.0315, "theta": -0.0211, "rho": -0.0572, "theo": 44.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.71, "last_trade_time": "2025-06-10T10:53:38", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TDW270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.8435, "open_interest": 204.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0057, "vega": 0.0379, "theta": -0.0196, "rho": 0.0075, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:28:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW270115P00120000", "bid": 46.9, "bid_size": 2.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0068, "vega": 0.0236, "theta": -0.0179, "rho": -0.0478, "theo": 49.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-03T14:57:48", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "TDW270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.8854, "open_interest": 12.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0048, "vega": 0.0329, "theta": -0.0173, "rho": 0.0062, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TDW270115P00125000", "bid": 51.5, "bid_size": 6.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0058, "vega": 0.0161, "theta": -0.0155, "rho": -0.0348, "theo": 54.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4000015258789}, {"option": "TDW270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.9292, "open_interest": 40.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0041, "vega": 0.0285, "theta": -0.0153, "rho": 0.0052, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T09:38:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TDW270115P00130000", "bid": 56.9, "bid_size": 1.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0053, "vega": 0.0119, "theta": -0.0134, "rho": -0.0265, "theo": 59.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "TDW270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9658, "open_interest": 2.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0035, "vega": 0.0248, "theta": -0.0135, "rho": 0.0044, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW270115P00135000", "bid": 61.9, "bid_size": 1.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.004, "vega": 0.0034, "theta": -0.0081, "rho": 0.0, "theo": 64.005, "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": 64.4000015258789}, {"option": "TDW270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.0052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.003, "vega": 0.0216, "theta": -0.0119, "rho": 0.0037, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TDW270115P00140000", "bid": 66.5, "bid_size": 10.0, "ask": 71.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0018, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 69.005, "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": 69.4000015258789}, {"option": "TDW270416C00045000", "bid": 25.4, "bid_size": 4.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0053, "vega": 0.0693, "theta": -0.0088, "rho": 0.1626, "theo": 28.0593, "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": 27.5999994277954}, {"option": "TDW270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0054, "vega": 0.0697, "theta": -0.0128, "rho": -0.0271, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "TDW270416C00050000", "bid": 21.0, "bid_size": 6.0, "ask": 25.6, "ask_size": 2.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0075, "vega": 0.0896, "theta": -0.0118, "rho": 0.1718, "theo": 23.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-09-01T10:35:49", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TDW270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0076, "vega": 0.0901, "theta": -0.0152, "rho": -0.0378, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "TDW270416C00055000", "bid": 17.0, "bid_size": 6.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0103, "vega": 0.114, "theta": -0.0152, "rho": 0.1753, "theo": 19.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-09-01T10:09:57", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "TDW270416P00055000", "bid": 0.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0105, "vega": 0.1148, "theta": -0.018, "rho": -0.0531, "theo": 2.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "TDW270416C00060000", "bid": 13.7, "bid_size": 13.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.4593, "open_interest": 3.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0134, "vega": 0.1404, "theta": -0.0189, "rho": 0.1717, "theo": 15.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "TDW270416P00060000", "bid": 1.75, "bid_size": 23.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.48, "open_interest": 2.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0137, "vega": 0.1415, "theta": -0.0212, "rho": -0.0736, "theo": 3.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-26T10:29:07", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "TDW270416C00065000", "bid": 10.4, "bid_size": 24.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0161, "vega": 0.164, "theta": -0.0224, "rho": 0.1608, "theo": 12.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TDW270416P00065000", "bid": 3.4, "bid_size": 50.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.4764, "open_interest": 128.0, "volume": 4.0, "delta": -0.3112, "gamma": 0.0165, "vega": 0.1649, "theta": -0.0241, "rho": -0.0982, "theo": 5.1065, "change": -0.45, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T13:40:28", "percent_change": -8.03572, "prev_day_close": 5.60000014305115}, {"option": "TDW270416C00070000", "bid": 8.3, "bid_size": 24.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.4653, "open_interest": 1.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0178, "vega": 0.1799, "theta": -0.0249, "rho": 0.1447, "theo": 9.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.36, "last_trade_time": "2026-09-18T09:30:25", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TDW270416P00070000", "bid": 5.9, "bid_size": 24.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0184, "vega": 0.1802, "theta": -0.0262, "rho": -0.1239, "theo": 7.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T12:25:48", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TDW270416C00075000", "bid": 5.5, "bid_size": 30.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.4653, "open_interest": 22.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0182, "vega": 0.1862, "theta": -0.0264, "rho": 0.1266, "theo": 7.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-05T11:39:35", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TDW270416P00075000", "bid": 8.1, "bid_size": 18.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.4725, "open_interest": 115.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0191, "vega": 0.1853, "theta": -0.0272, "rho": -0.1474, "theo": 10.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-11-04T15:19:38", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TDW270416C00080000", "bid": 4.5, "bid_size": 24.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.4648, "open_interest": 1.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0178, "vega": 0.1841, "theta": -0.0267, "rho": 0.1086, "theo": 5.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-21T10:11:30", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TDW270416P00080000", "bid": 12.0, "bid_size": 23.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.4706, "open_interest": 24.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0188, "vega": 0.1813, "theta": -0.0272, "rho": -0.1656, "theo": 13.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-07T09:30:29", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TDW270416C00085000", "bid": 2.85, "bid_size": 24.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.4595, "open_interest": 1.0, "volume": 3.0, "delta": 0.3666, "gamma": 0.0166, "vega": 0.176, "theta": -0.0261, "rho": 0.0922, "theo": 4.7521, "change": 0.36, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T12:46:43", "percent_change": 7.82609, "prev_day_close": 4.60000002384186}, {"option": "TDW270416P00085000", "bid": 16.4, "bid_size": 21.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.47, "open_interest": 12.0, "volume": 1.0, "delta": -0.6534, "gamma": 0.0179, "vega": 0.1707, "theta": -0.0262, "rho": -0.1775, "theo": 17.3876, "change": -0.29, "open": 17.11, "high": 17.11, "low": 17.11, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-11-09T11:33:36", "percent_change": -1.66667, "prev_day_close": 17.4000005722046}, {"option": "TDW270416C00090000", "bid": 1.9, "bid_size": 25.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.4628, "open_interest": 14.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0152, "vega": 0.1645, "theta": -0.025, "rho": 0.078, "theo": 3.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:28:12", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TDW270416P00090000", "bid": 19.1, "bid_size": 27.0, "ask": 23.1, "ask_size": 18.0, "iv": 0.468, "open_interest": 222.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0166, "vega": 0.1558, "theta": -0.0247, "rho": -0.1837, "theo": 21.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-17T15:19:42", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TDW270416C00095000", "bid": 0.85, "bid_size": 15.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4843, "open_interest": 1.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0137, "vega": 0.1513, "theta": -0.0234, "rho": 0.0658, "theo": 3.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "TDW270416P00095000", "bid": 23.4, "bid_size": 11.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.4757, "open_interest": 1.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0153, "vega": 0.1385, "theta": -0.0229, "rho": -0.1815, "theo": 25.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-01T11:53:33", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TDW270416C00100000", "bid": 1.5, "bid_size": 23.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.5359, "open_interest": 217.0, "volume": 2.0, "delta": 0.2173, "gamma": 0.0122, "vega": 0.1376, "theta": -0.0217, "rho": 0.0556, "theo": 2.5083, "change": -0.355, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:57:18", "percent_change": -13.5238, "prev_day_close": 2.625}, {"option": "TDW270416P00100000", "bid": 27.8, "bid_size": 11.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.4845, "open_interest": 7.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0139, "vega": 0.1206, "theta": -0.0208, "rho": -0.1747, "theo": 30.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-09-17T15:49:26", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "TDW270416C00105000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5121, "open_interest": 6.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0108, "vega": 0.1245, "theta": -0.02, "rho": 0.0471, "theo": 2.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-02T13:53:13", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "TDW270416P00105000", "bid": 32.6, "bid_size": 9.0, "ask": 36.7, "ask_size": 9.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0127, "vega": 0.1027, "theta": -0.0187, "rho": -0.1624, "theo": 34.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TDW270416C00110000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.595, "open_interest": 3.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0096, "vega": 0.112, "theta": -0.0183, "rho": 0.0401, "theo": 1.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "TDW270416P00110000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.4962, "open_interest": 1.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0115, "vega": 0.0844, "theta": -0.0167, "rho": -0.1461, "theo": 39.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-29T11:40:12", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "TDW270416C00115000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0084, "vega": 0.1003, "theta": -0.0166, "rho": 0.0341, "theo": 1.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "TDW270416P00115000", "bid": 41.9, "bid_size": 2.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0105, "vega": 0.068, "theta": -0.0143, "rho": -0.1238, "theo": 44.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "TDW270416C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.6396, "open_interest": 3.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0074, "vega": 0.0899, "theta": -0.0151, "rho": 0.0292, "theo": 1.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T14:51:51", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "TDW270416P00120000", "bid": 46.9, "bid_size": 1.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0099, "vega": 0.0518, "theta": -0.0116, "rho": -0.1084, "theo": 49.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-31T13:26:16", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "TDW270416C00125000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0065, "vega": 0.0803, "theta": -0.0136, "rho": 0.025, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "TDW270416P00125000", "bid": 51.5, "bid_size": 10.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0092, "vega": 0.0363, "theta": -0.0111, "rho": -0.0735, "theo": 54.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "TDW270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0058, "vega": 0.0718, "theta": -0.0123, "rho": 0.0215, "theo": 0.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "TDW270416P00130000", "bid": 56.6, "bid_size": 9.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0072, "vega": 0.0198, "theta": -0.0132, "rho": -0.0459, "theo": 58.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "TDW270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0051, "vega": 0.0641, "theta": -0.0111, "rho": 0.0185, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TDW270416P00135000", "bid": 61.6, "bid_size": 1.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0104, "rho": 0.0, "theo": 63.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "TDW270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.6833, "open_interest": 3.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0045, "vega": 0.0573, "theta": -0.01, "rho": 0.016, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T12:56:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TDW270416P00140000", "bid": 66.5, "bid_size": 8.0, "ask": 71.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0017, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 68.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "TDW270521C00040000", "bid": 30.7, "bid_size": 9.0, "ask": 34.9, "ask_size": 9.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0035, "vega": 0.055, "theta": -0.0042, "rho": 0.1839, "theo": 32.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TDW270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0036, "vega": 0.0555, "theta": -0.0081, "rho": -0.0217, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TDW270521C00045000", "bid": 26.9, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0052, "vega": 0.0746, "theta": -0.0068, "rho": 0.1987, "theo": 28.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "TDW270521P00045000", "bid": 0.5, "bid_size": 21.0, "ask": 2.1, "ask_size": 21.0, "iv": 0.5597, "open_interest": 0.0, "volume": 60.0, "delta": -0.0771, "gamma": 0.0052, "vega": 0.0753, "theta": -0.0102, "rho": -0.0317, "theo": 1.1125, "change": -0.65, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:39:11", "percent_change": -40.625, "prev_day_close": 1.59999995306134}, {"option": "TDW270521C00050000", "bid": 22.7, "bid_size": 13.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0073, "vega": 0.0994, "theta": -0.0099, "rho": 0.2079, "theo": 24.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TDW270521P00050000", "bid": 0.3, "bid_size": 15.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0075, "vega": 0.1004, "theta": -0.0129, "rho": -0.0463, "theo": 1.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "TDW270521C00055000", "bid": 17.8, "bid_size": 3.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0099, "vega": 0.128, "theta": -0.0135, "rho": 0.21, "theo": 20.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TDW270521P00055000", "bid": 0.3, "bid_size": 1.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.4755, "open_interest": 2.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0102, "vega": 0.1292, "theta": -0.0159, "rho": -0.0666, "theo": 2.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T15:52:42", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "TDW270521C00060000", "bid": 14.4, "bid_size": 2.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0125, "vega": 0.1569, "theta": -0.017, "rho": 0.2043, "theo": 16.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TDW270521P00060000", "bid": 1.75, "bid_size": 9.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0129, "vega": 0.1583, "theta": -0.0191, "rho": -0.0921, "theo": 3.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TDW270521C00065000", "bid": 11.3, "bid_size": 4.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0146, "vega": 0.1813, "theta": -0.0202, "rho": 0.1918, "theo": 13.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TDW270521P00065000", "bid": 3.7, "bid_size": 2.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0152, "vega": 0.1825, "theta": -0.0219, "rho": -0.1203, "theo": 5.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "TDW270521C00070000", "bid": 8.7, "bid_size": 4.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0159, "vega": 0.1978, "theta": -0.0225, "rho": 0.1748, "theo": 10.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TDW270521P00070000", "bid": 6.0, "bid_size": 10.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0167, "vega": 0.1982, "theta": -0.024, "rho": -0.1492, "theo": 8.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TDW270521C00075000", "bid": 6.8, "bid_size": 1.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0164, "vega": 0.2056, "theta": -0.0239, "rho": 0.1559, "theo": 8.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TDW270521P00075000", "bid": 8.6, "bid_size": 6.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0174, "vega": 0.2045, "theta": -0.0251, "rho": -0.1747, "theo": 10.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TDW270521C00080000", "bid": 4.8, "bid_size": 3.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.4671, "open_interest": 10.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0162, "vega": 0.2057, "theta": -0.0244, "rho": 0.137, "theo": 7.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-29T15:51:20", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TDW270521P00080000", "bid": 12.0, "bid_size": 7.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0174, "vega": 0.2022, "theta": -0.0254, "rho": -0.1951, "theo": 14.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TDW270521C00085000", "bid": 3.2, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0155, "vega": 0.1998, "theta": -0.0241, "rho": 0.1192, "theo": 5.7839, "change": 0.0, "open": 0.0, "high": 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": "TDW270521P00085000", "bid": 15.5, "bid_size": 7.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0169, "vega": 0.1932, "theta": -0.0249, "rho": -0.2082, "theo": 17.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "TDW270521C00090000", "bid": 2.4, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0146, "vega": 0.19, "theta": -0.0233, "rho": 0.103, "theo": 4.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TDW270521P00090000", "bid": 19.5, "bid_size": 7.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0161, "vega": 0.1788, "theta": -0.0239, "rho": -0.2156, "theo": 21.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TDW270521C00095000", "bid": 1.6, "bid_size": 2.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0134, "vega": 0.1779, "theta": -0.0222, "rho": 0.0888, "theo": 3.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "TDW270521P00095000", "bid": 23.5, "bid_size": 10.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0152, "vega": 0.1615, "theta": -0.0226, "rho": -0.2154, "theo": 26.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TDW270521C00100000", "bid": 0.85, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0122, "vega": 0.1646, "theta": -0.0208, "rho": 0.0765, "theo": 3.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "TDW270521P00100000", "bid": 28.0, "bid_size": 3.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0142, "vega": 0.1424, "theta": -0.021, "rho": -0.2065, "theo": 30.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TDW270521C00105000", "bid": 0.1, "bid_size": 23.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0111, "vega": 0.151, "theta": -0.0193, "rho": 0.0658, "theo": 2.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "TDW270521P00105000", "bid": 32.4, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0133, "vega": 0.1231, "theta": -0.0194, "rho": -0.192, "theo": 34.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TDW270521C00110000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.01, "vega": 0.1377, "theta": -0.0178, "rho": 0.0566, "theo": 2.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "TDW270521P00110000", "bid": 37.3, "bid_size": 3.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0122, "vega": 0.1022, "theta": -0.0176, "rho": -0.1758, "theo": 39.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TDW270521C00115000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0089, "vega": 0.125, "theta": -0.0164, "rho": 0.0489, "theo": 1.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "TDW270521P00115000", "bid": 42.0, "bid_size": 2.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0115, "vega": 0.0811, "theta": -0.0161, "rho": -0.1517, "theo": 44.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "TDW270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.008, "vega": 0.113, "theta": -0.0149, "rho": 0.0421, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TDW270521P00120000", "bid": 46.8, "bid_size": 1.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0106, "vega": 0.061, "theta": -0.014, "rho": -0.1092, "theo": 49.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "TDW270521C00125000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0071, "vega": 0.1021, "theta": -0.0136, "rho": 0.0365, "theo": 1.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T14:57:09", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TDW270521P00125000", "bid": 51.7, "bid_size": 3.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.01, "vega": 0.0424, "theta": -0.013, "rho": -0.0915, "theo": 54.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "TDW270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0063, "vega": 0.0919, "theta": -0.0123, "rho": 0.0316, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "TDW270521P00130000", "bid": 56.6, "bid_size": 8.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0083, "vega": 0.0234, "theta": -0.0127, "rho": -0.0388, "theo": 58.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TDW270617C00040000", "bid": 31.0, "bid_size": 9.0, "ask": 35.2, "ask_size": 9.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0036, "vega": 0.0628, "theta": -0.001, "rho": 0.2068, "theo": 33.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "TDW270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.7013, "open_interest": 5.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0037, "vega": 0.0633, "theta": -0.0079, "rho": -0.0271, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:25:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TDW270617C00045000", "bid": 26.7, "bid_size": 9.0, "ask": 30.1, "ask_size": 9.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0052, "vega": 0.0838, "theta": -0.0038, "rho": 0.2231, "theo": 28.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TDW270617P00045000", "bid": 0.65, "bid_size": 10.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.5077, "open_interest": 3.0, "volume": 25.0, "delta": -0.0826, "gamma": 0.0053, "vega": 0.0846, "theta": -0.0097, "rho": -0.039, "theo": 1.2727, "change": -0.675, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:06:50", "percent_change": -40.2985, "prev_day_close": 1.67500002682209}, {"option": "TDW270617C00050000", "bid": 22.4, "bid_size": 18.0, "ask": 25.7, "ask_size": 18.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0073, "vega": 0.1098, "theta": -0.0071, "rho": 0.2332, "theo": 24.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T15:19:28", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "TDW270617P00050000", "bid": 1.5, "bid_size": 26.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.4884, "open_interest": 2.0, "volume": 25.0, "delta": -0.1202, "gamma": 0.0074, "vega": 0.1109, "theta": -0.012, "rho": -0.0559, "theo": 1.8792, "change": -0.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:55:26", "percent_change": -17.6471, "prev_day_close": 2.12499994039536}, {"option": "TDW270617C00055000", "bid": 18.5, "bid_size": 13.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0097, "vega": 0.1392, "theta": -0.0105, "rho": 0.2355, "theo": 20.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TDW270617P00055000", "bid": 1.1, "bid_size": 27.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.4655, "open_interest": 4.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0099, "vega": 0.1406, "theta": -0.0146, "rho": -0.0786, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T09:49:51", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TDW270617C00060000", "bid": 15.0, "bid_size": 19.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.012, "vega": 0.1685, "theta": -0.014, "rho": 0.2296, "theo": 16.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TDW270617P00060000", "bid": 2.95, "bid_size": 26.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.4606, "open_interest": 0.0, "volume": 1.0, "delta": -0.2369, "gamma": 0.0125, "vega": 0.1704, "theta": -0.0172, "rho": -0.1067, "theo": 4.1626, "change": 0.025, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:24:58", "percent_change": 0.598804, "prev_day_close": 4.17499995231628}, {"option": "TDW270617C00065000", "bid": 12.0, "bid_size": 24.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.4566, "open_interest": 1.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.014, "vega": 0.1933, "theta": -0.017, "rho": 0.2164, "theo": 13.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-20T13:25:50", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "TDW270617P00065000", "bid": 4.3, "bid_size": 26.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0146, "vega": 0.1947, "theta": -0.0194, "rho": -0.1381, "theo": 6.0166, "change": 0.0, "open": 0.0, "high": 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": "TDW270617C00070000", "bid": 11.0, "bid_size": 9.0, "ask": 12.6, "ask_size": 24.0, "iv": 0.4768, "open_interest": 8.0, "volume": 10.0, "delta": 0.6185, "gamma": 0.0153, "vega": 0.2104, "theta": -0.0192, "rho": 0.1985, "theo": 11.239, "change": 0.15, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T09:53:06", "percent_change": 1.2931, "prev_day_close": 11.5999999046326}, {"option": "TDW270617P00070000", "bid": 7.3, "bid_size": 23.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0161, "vega": 0.2109, "theta": -0.021, "rho": -0.1688, "theo": 8.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TDW270617C00075000", "bid": 7.5, "bid_size": 25.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.4501, "open_interest": 3.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0158, "vega": 0.2188, "theta": -0.0207, "rho": 0.1782, "theo": 9.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T11:43:10", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TDW270617P00075000", "bid": 9.1, "bid_size": 50.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.4506, "open_interest": 903.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0168, "vega": 0.2176, "theta": -0.0217, "rho": -0.1964, "theo": 11.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-09-28T10:04:27", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TDW270617C00080000", "bid": 5.6, "bid_size": 33.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.4425, "open_interest": 27.0, "volume": 1.0, "delta": 0.4714, "gamma": 0.0157, "vega": 0.2195, "theta": -0.0213, "rho": 0.1576, "theo": 7.4575, "change": 0.4, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:37:42", "percent_change": 5.1282, "prev_day_close": 7.80000019073486}, {"option": "TDW270617P00080000", "bid": 12.6, "bid_size": 9.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.4584, "open_interest": 6.0, "volume": 0.0, "delta": -0.55, "gamma": 0.017, "vega": 0.2156, "theta": -0.0216, "rho": -0.2184, "theo": 14.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T14:34:57", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TDW270617C00085000", "bid": 4.0, "bid_size": 59.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.4478, "open_interest": 64.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0152, "vega": 0.2141, "theta": -0.0212, "rho": 0.138, "theo": 6.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:14:26", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TDW270617P00085000", "bid": 16.0, "bid_size": 19.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0167, "vega": 0.2067, "theta": -0.0209, "rho": -0.2339, "theo": 18.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-06T15:43:51", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TDW270617C00090000", "bid": 2.65, "bid_size": 4.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4586, "open_interest": 8.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0143, "vega": 0.2046, "theta": -0.0207, "rho": 0.12, "theo": 5.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-10-20T13:32:39", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "TDW270617P00090000", "bid": 19.5, "bid_size": 9.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.016, "vega": 0.1926, "theta": -0.0197, "rho": -0.2415, "theo": 22.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-09-24T09:30:31", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "TDW270617C00095000", "bid": 2.05, "bid_size": 17.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0133, "vega": 0.1925, "theta": -0.0198, "rho": 0.1042, "theo": 4.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TDW270617P00095000", "bid": 24.0, "bid_size": 9.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0152, "vega": 0.1745, "theta": -0.0182, "rho": -0.2411, "theo": 26.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-13T15:00:37", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "TDW270617C00100000", "bid": 1.55, "bid_size": 15.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4626, "open_interest": 1.0, "volume": 3.0, "delta": 0.2589, "gamma": 0.0122, "vega": 0.1789, "theta": -0.0187, "rho": 0.0901, "theo": 3.4185, "change": -0.095, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T15:56:44", "percent_change": -2.85715, "prev_day_close": 3.32500010728836}, {"option": "TDW270617P00100000", "bid": 28.3, "bid_size": 11.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0143, "vega": 0.1551, "theta": -0.0164, "rho": -0.2338, "theo": 30.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "TDW270617C00105000", "bid": 0.45, "bid_size": 13.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0111, "vega": 0.1648, "theta": -0.0174, "rho": 0.0779, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "TDW270617P00105000", "bid": 32.9, "bid_size": 12.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0134, "vega": 0.1337, "theta": -0.0144, "rho": -0.2185, "theo": 35.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TDW270617C00110000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.01, "vega": 0.151, "theta": -0.0162, "rho": 0.0674, "theo": 2.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "TDW270617P00110000", "bid": 37.2, "bid_size": 3.0, "ask": 41.8, "ask_size": 3.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0125, "vega": 0.1109, "theta": -0.0126, "rho": -0.1962, "theo": 39.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "TDW270617C00115000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.009, "vega": 0.1376, "theta": -0.0149, "rho": 0.0583, "theo": 1.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "TDW270617P00115000", "bid": 42.0, "bid_size": 6.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0116, "vega": 0.0889, "theta": -0.0108, "rho": -0.165, "theo": 44.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TDW270617C00120000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0081, "vega": 0.1249, "theta": -0.0136, "rho": 0.0505, "theo": 1.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TDW270617P00120000", "bid": 47.0, "bid_size": 2.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0111, "vega": 0.0674, "theta": -0.0085, "rho": -0.1321, "theo": 49.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "TDW270617C00125000", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0072, "vega": 0.1131, "theta": -0.0125, "rho": 0.0438, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "TDW270617P00125000", "bid": 51.7, "bid_size": 4.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0109, "vega": 0.0443, "theta": -0.0059, "rho": -0.0718, "theo": 54.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "TDW270617C00130000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0065, "vega": 0.1023, "theta": -0.0114, "rho": 0.0381, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "TDW270617P00130000", "bid": 56.6, "bid_size": 1.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0083, "vega": 0.025, "theta": -0.0063, "rho": -0.053, "theo": 58.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}], "symbol": "TDW", "security_type": "stock", "exchange_id": 3, "current_price": 71.06, "price_change": 1.0, "price_change_percent": 1.4273, "bid": 68.68, "ask": 90.0, "bid_size": 100, "ask_size": 100, "open": 70.76, "high": 71.8299, "low": 69.62, "close": 71.06, "prev_day_close": 70.06, "volume": 824335, "iv30": 58.574, "iv30_change": 1.126, "iv30_change_percent": 1.96, "seqno": 10410083641, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TDW"}