{"timestamp": "2026-11-10 00:30:21", "data": {"options": [{"option": "TEN261120C00025000", "bid": 18.9, "bid_size": 17.0, "ask": 21.1, "ask_size": 9.0, "iv": 1.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.004, "vega": 0.0045, "theta": -0.033, "rho": 0.0084, "theo": 20.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TEN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 2.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.004, "vega": 0.0045, "theta": -0.0354, "rho": -0.0004, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 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": "TEN261120C00030000", "bid": 13.9, "bid_size": 17.0, "ask": 16.6, "ask_size": 12.0, "iv": 1.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0076, "vega": 0.0065, "theta": -0.0374, "rho": 0.01, "theo": 15.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TEN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 2.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0076, "vega": 0.0065, "theta": -0.0392, "rho": -0.0006, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEN261120C00035000", "bid": 9.0, "bid_size": 40.0, "ask": 11.7, "ask_size": 12.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0167, "vega": 0.0105, "theta": -0.0466, "rho": 0.0112, "theo": 10.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TEN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0168, "vega": 0.0106, "theta": -0.0479, "rho": -0.0011, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TEN261120C00040000", "bid": 4.7, "bid_size": 48.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.8802, "open_interest": 21.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0434, "vega": 0.0197, "theta": -0.066, "rho": 0.0113, "theo": 5.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-02T15:12:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TEN261120P00040000", "bid": 0.15, "bid_size": 73.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.7031, "open_interest": 22.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0437, "vega": 0.0198, "theta": -0.0671, "rho": -0.0025, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T12:51:37", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TEN261120C00045000", "bid": 1.85, "bid_size": 12.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.8402, "open_interest": 39.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0805, "vega": 0.0311, "theta": -0.0914, "rho": 0.0075, "theo": 1.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:39:07", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TEN261120P00045000", "bid": 1.45, "bid_size": 84.0, "ask": 2.75, "ask_size": 68.0, "iv": 0.6577, "open_interest": 385.0, "volume": 12.0, "delta": -0.4887, "gamma": 0.0813, "vega": 0.031, "theta": -0.0923, "rho": -0.0064, "theo": 2.029, "change": -0.875, "open": 0.55, "high": 1.85, "low": 0.55, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:33:24", "percent_change": -37.6344, "prev_day_close": 2.32500004768372}, {"option": "TEN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 67.0, "iv": 0.7339, "open_interest": 330.0, "volume": 4.0, "delta": 0.2221, "gamma": 0.0517, "vega": 0.0232, "theta": -0.0776, "rho": 0.0033, "theo": 0.6809, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:39:39", "percent_change": -18.75, "prev_day_close": 0.799999982118606}, {"option": "TEN261120P00050000", "bid": 3.9, "bid_size": 116.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.5017, "open_interest": 1027.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0526, "vega": 0.0228, "theta": -0.0782, "rho": -0.0091, "theo": 5.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:55:59", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TEN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.781, "open_interest": 1216.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.0265, "vega": 0.0139, "theta": -0.0524, "rho": 0.0015, "theo": 0.2992, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:00:37", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "TEN261120P00055000", "bid": 8.9, "bid_size": 83.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0274, "vega": 0.0128, "theta": -0.0532, "rho": -0.0084, "theo": 10.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T09:43:10", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TEN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 111.0, "iv": 1.55, "open_interest": 327.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.014, "vega": 0.0082, "theta": -0.0337, "rho": 0.0008, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:20:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEN261120P00060000", "bid": 13.5, "bid_size": 64.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0148, "vega": 0.0066, "theta": -0.0341, "rho": -0.0062, "theo": 15.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "TEN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 1.2924, "open_interest": 58.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0077, "vega": 0.0049, "theta": -0.0215, "rho": 0.0004, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:34:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TEN261120P00065000", "bid": 18.5, "bid_size": 64.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0087, "vega": 0.0031, "theta": -0.0199, "rho": -0.0043, "theo": 20.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TEN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 2.0888, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0044, "vega": 0.003, "theta": -0.0137, "rho": 0.0002, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:03:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEN261120P00070000", "bid": 24.2, "bid_size": 12.0, "ask": 26.4, "ask_size": 11.0, "iv": 1.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0124, "rho": -0.0007, "theo": 25.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "TEN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 2.2992, "open_interest": 6.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0026, "vega": 0.0019, "theta": -0.0088, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-17T13:05:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEN261120P00075000", "bid": 29.1, "bid_size": 17.0, "ask": 31.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 30.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "TEN261218C00020000", "bid": 23.1, "bid_size": 41.0, "ask": 27.1, "ask_size": 1.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0037, "vega": 0.005, "theta": -0.0163, "rho": 0.005, "theo": 24.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-22T15:22:55", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "TEN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.0398, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0028, "vega": 0.0083, "theta": -0.0146, "rho": -0.0014, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-26T09:56:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN261218C00022500", "bid": 21.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0048, "vega": 0.0063, "theta": -0.0164, "rho": 0.0064, "theo": 22.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TEN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7861, "open_interest": 11.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0037, "vega": 0.0097, "theta": -0.0149, "rho": -0.0017, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-01T14:24:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEN261218C00025000", "bid": 18.1, "bid_size": 72.0, "ask": 22.1, "ask_size": 5.0, "iv": 1.3048, "open_interest": 20.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0062, "vega": 0.0075, "theta": -0.0172, "rho": 0.0071, "theo": 19.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-06-01T09:41:08", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TEN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.5598, "open_interest": 47.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0049, "vega": 0.0114, "theta": -0.0154, "rho": -0.002, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEN261218C00030000", "bid": 14.2, "bid_size": 80.0, "ask": 16.2, "ask_size": 52.0, "iv": 1.0106, "open_interest": 777.0, "volume": 30.0, "delta": 0.9536, "gamma": 0.011, "vega": 0.0131, "theta": -0.0193, "rho": 0.0112, "theo": 14.894, "change": 0.15, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T15:51:13", "percent_change": 1.00671, "prev_day_close": 14.9000000953674}, {"option": "TEN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.9136, "open_interest": 4.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0094, "vega": 0.0168, "theta": -0.0176, "rho": -0.0032, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-06-08T11:18:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TEN261218C00035000", "bid": 8.5, "bid_size": 56.0, "ask": 12.3, "ask_size": 63.0, "iv": 0.7686, "open_interest": 156.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0216, "vega": 0.0239, "theta": -0.0235, "rho": 0.016, "theo": 10.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "TEN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.6421, "open_interest": 13.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0195, "vega": 0.0271, "theta": -0.022, "rho": -0.006, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:35:40", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TEN261218C00040000", "bid": 4.2, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.5976, "open_interest": 36.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0423, "vega": 0.0441, "theta": -0.0319, "rho": 0.0211, "theo": 5.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-09T12:04:03", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TEN261218P00040000", "bid": 0.1, "bid_size": 8.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5806, "open_interest": 50.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.04, "vega": 0.0455, "theta": -0.0306, "rho": -0.0135, "theo": 1.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T11:03:24", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TEN261218C00045000", "bid": 1.7, "bid_size": 107.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.5695, "open_interest": 51.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0527, "vega": 0.0577, "theta": -0.0395, "rho": 0.0178, "theo": 2.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:56:52", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TEN261218P00045000", "bid": 2.0, "bid_size": 63.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.4737, "open_interest": 35.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0514, "vega": 0.0576, "theta": -0.0384, "rho": -0.0284, "theo": 3.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:55:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TEN261218C00050000", "bid": 1.0, "bid_size": 34.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.55, "open_interest": 322.0, "volume": 10.0, "delta": 0.2979, "gamma": 0.0409, "vega": 0.0505, "theta": -0.0375, "rho": 0.0116, "theo": 1.4337, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:35:25", "percent_change": -1.63934, "prev_day_close": 1.52499997615814}, {"option": "TEN261218P00050000", "bid": 5.6, "bid_size": 70.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.5805, "open_interest": 105.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0403, "vega": 0.0502, "theta": -0.0364, "rho": -0.0427, "theo": 6.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T12:31:59", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TEN261218C00055000", "bid": 0.25, "bid_size": 55.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.5994, "open_interest": 191.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0279, "vega": 0.0381, "theta": -0.0309, "rho": 0.0072, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:53:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEN261218P00055000", "bid": 9.9, "bid_size": 34.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.52, "open_interest": 5.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0276, "vega": 0.038, "theta": -0.0296, "rho": -0.0535, "theo": 11.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T09:55:18", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TEN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.6655, "open_interest": 41.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0187, "vega": 0.0278, "theta": -0.024, "rho": 0.0046, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T11:04:42", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "TEN261218P00060000", "bid": 14.5, "bid_size": 1.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0185, "vega": 0.0276, "theta": -0.0223, "rho": -0.062, "theo": 15.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TEN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.8489, "open_interest": 32.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0126, "vega": 0.0199, "theta": -0.0182, "rho": 0.003, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:24:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEN261218P00065000", "bid": 18.8, "bid_size": 3.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0125, "vega": 0.0198, "theta": -0.0161, "rho": -0.0692, "theo": 20.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TEN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0086, "vega": 0.0143, "theta": -0.0136, "rho": 0.002, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEN261218P00070000", "bid": 23.8, "bid_size": 3.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0086, "vega": 0.0143, "theta": -0.0111, "rho": -0.0754, "theo": 25.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "TEN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 1.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.006, "vega": 0.0103, "theta": -0.0101, "rho": 0.0013, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEN261218P00075000", "bid": 28.7, "bid_size": 3.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.9101, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.006, "vega": 0.0103, "theta": -0.0071, "rho": -0.0807, "theo": 30.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-10-23T15:17:31", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TEN270115C00002500", "bid": 40.3, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 4.1667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0158, "rho": 0.0016, "theo": 42.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-07-22T15:22:55", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "TEN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0041, "theta": -0.015, "rho": -0.0016, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEN270115C00005000", "bid": 37.9, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 3.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0174, "rho": 0.0036, "theo": 40.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-07-22T11:06:49", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TEN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0174, "rho": -0.0022, "theo": 0.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TEN270115C00007500", "bid": 35.6, "bid_size": 41.0, "ask": 39.5, "ask_size": 1.0, "iv": 2.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.001, "vega": 0.0072, "theta": -0.0166, "rho": 0.0055, "theo": 37.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2025-03-13T14:34:09", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "TEN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0776, "open_interest": 17.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0169, "rho": -0.0024, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2025-03-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TEN270115C00010000", "bid": 33.0, "bid_size": 41.0, "ask": 36.9, "ask_size": 1.0, "iv": 2.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0157, "rho": 0.0068, "theo": 35.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-07-22T15:22:55", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TEN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.7559, "open_interest": 54.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0012, "vega": 0.0096, "theta": -0.016, "rho": -0.0026, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T15:47:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270115C00012500", "bid": 30.5, "bid_size": 40.0, "ask": 34.5, "ask_size": 1.0, "iv": 1.8975, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0019, "vega": 0.0088, "theta": -0.0149, "rho": 0.0083, "theo": 32.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-03-02T14:29:47", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TEN270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.3555, "open_interest": 13.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0016, "vega": 0.0109, "theta": -0.0152, "rho": -0.0028, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:04:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270115C00015000", "bid": 28.2, "bid_size": 40.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.7306, "open_interest": 3.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0025, "vega": 0.0098, "theta": -0.0144, "rho": 0.0099, "theo": 29.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-07-22T15:22:55", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "TEN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.0406, "open_interest": 189.0, "volume": 0.0, "delta": -0.028, "gamma": 0.002, "vega": 0.0123, "theta": -0.0147, "rho": -0.0032, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:16:43", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270115C00017500", "bid": 25.9, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 1.575, "open_interest": 6.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0032, "vega": 0.011, "theta": -0.0142, "rho": 0.0114, "theo": 27.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-07-22T15:22:55", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TEN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7809, "open_interest": 286.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0027, "vega": 0.0139, "theta": -0.0144, "rho": -0.0035, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270115C00020000", "bid": 23.0, "bid_size": 77.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.2425, "open_interest": 65.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0041, "vega": 0.013, "theta": -0.0141, "rho": 0.0135, "theo": 24.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.46, "last_trade_time": "2026-11-04T11:38:11", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "TEN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2752, "open_interest": 548.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0034, "vega": 0.0158, "theta": -0.0143, "rho": -0.004, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TEN270115C00022500", "bid": 20.6, "bid_size": 40.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.1438, "open_interest": 5.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0053, "vega": 0.0152, "theta": -0.0143, "rho": 0.0161, "theo": 22.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-05-20T10:56:38", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TEN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3657, "open_interest": 96.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0045, "vega": 0.0181, "theta": -0.0144, "rho": -0.0046, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T15:49:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TEN270115C00025000", "bid": 19.6, "bid_size": 5.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.9924, "open_interest": 1368.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0068, "vega": 0.0176, "theta": -0.0148, "rho": 0.0178, "theo": 20.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T11:35:17", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "TEN270115P00025000", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.9649, "open_interest": 262.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0059, "vega": 0.021, "theta": -0.0148, "rho": -0.0055, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEN270115C00030000", "bid": 14.8, "bid_size": 17.0, "ask": 15.5, "ask_size": 28.0, "iv": 0.7483, "open_interest": 617.0, "volume": 1.0, "delta": 0.9209, "gamma": 0.0117, "vega": 0.0263, "theta": -0.0164, "rho": 0.0245, "theo": 15.1603, "change": 0.65, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T11:32:51", "percent_change": 4.24837, "prev_day_close": 15.2999997138977}, {"option": "TEN270115P00030000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6893, "open_interest": 296.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0105, "vega": 0.0293, "theta": -0.0162, "rho": -0.0082, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "TEN270115C00035000", "bid": 9.7, "bid_size": 57.0, "ask": 12.1, "ask_size": 64.0, "iv": 0.6982, "open_interest": 373.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0209, "vega": 0.0411, "theta": -0.0195, "rho": 0.0313, "theo": 10.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-26T10:29:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TEN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.506, "open_interest": 247.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0194, "vega": 0.0433, "theta": -0.0192, "rho": -0.014, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEN270115C00040000", "bid": 5.7, "bid_size": 67.0, "ask": 8.0, "ask_size": 77.0, "iv": 0.589, "open_interest": 575.0, "volume": 5.0, "delta": 0.7226, "gamma": 0.0347, "vega": 0.0626, "theta": -0.0247, "rho": 0.0355, "theo": 6.3799, "change": 1.17, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T09:51:41", "percent_change": 18.72, "prev_day_close": 6.25}, {"option": "TEN270115P00040000", "bid": 0.45, "bid_size": 120.0, "ask": 3.9, "ask_size": 109.0, "iv": 0.5611, "open_interest": 101.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0333, "vega": 0.0635, "theta": -0.0242, "rho": -0.0271, "theo": 1.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "TEN270115C00045000", "bid": 2.95, "bid_size": 123.0, "ask": 5.4, "ask_size": 116.0, "iv": 0.5819, "open_interest": 94.0, "volume": 5.0, "delta": 0.5211, "gamma": 0.0404, "vega": 0.0754, "theta": -0.0292, "rho": 0.0307, "theo": 3.6643, "change": 0.39, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-09T09:51:41", "percent_change": 10.0, "prev_day_close": 3.90000009536743}, {"option": "TEN270115P00045000", "bid": 3.4, "bid_size": 54.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.5321, "open_interest": 55.0, "volume": 5.0, "delta": -0.4694, "gamma": 0.0395, "vega": 0.0752, "theta": -0.0285, "rho": -0.0483, "theo": 4.1649, "change": -1.25, "open": 2.55, "high": 3.45, "low": 2.55, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T13:33:24", "percent_change": -26.5957, "prev_day_close": 4.69999992847443}, {"option": "TEN270115C00050000", "bid": 0.65, "bid_size": 188.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.5472, "open_interest": 1980.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0347, "vega": 0.0707, "theta": -0.0293, "rho": 0.0226, "theo": 2.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:21:00", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TEN270115P00050000", "bid": 5.6, "bid_size": 74.0, "ask": 9.1, "ask_size": 62.0, "iv": 0.5038, "open_interest": 158.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0342, "vega": 0.0704, "theta": -0.0283, "rho": -0.0688, "theo": 7.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:34:33", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TEN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 84.0, "iv": 0.5753, "open_interest": 451.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0269, "vega": 0.0596, "theta": -0.0266, "rho": 0.016, "theo": 1.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-29T11:19:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TEN270115P00055000", "bid": 9.7, "bid_size": 4.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.568, "open_interest": 28.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0267, "vega": 0.0595, "theta": -0.0252, "rho": -0.0844, "theo": 11.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T10:03:30", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TEN270115C00060000", "bid": 0.5, "bid_size": 20.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.6348, "open_interest": 566.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0204, "vega": 0.0485, "theta": -0.0229, "rho": 0.0115, "theo": 0.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:28:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TEN270115P00060000", "bid": 14.5, "bid_size": 1.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0204, "vega": 0.0484, "theta": -0.0211, "rho": -0.0948, "theo": 16.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TEN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.6324, "open_interest": 63.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0155, "vega": 0.0389, "theta": -0.0193, "rho": 0.0084, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:28:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270115P00065000", "bid": 19.0, "bid_size": 3.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0156, "vega": 0.0389, "theta": -0.017, "rho": -0.1007, "theo": 21.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-08-25T15:44:12", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TEN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.7342, "open_interest": 2.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0118, "vega": 0.0309, "theta": -0.016, "rho": 0.0062, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T14:55:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TEN270115P00070000", "bid": 23.8, "bid_size": 3.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.012, "vega": 0.0312, "theta": -0.0134, "rho": -0.1034, "theo": 25.816, "change": 0.0, "open": 0.0, "high": 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": "TEN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 164.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0091, "vega": 0.0246, "theta": -0.0131, "rho": 0.0046, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEN270115P00075000", "bid": 28.8, "bid_size": 3.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0094, "vega": 0.025, "theta": -0.0102, "rho": -0.1018, "theo": 30.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TEN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 164.0, "iv": 1.0255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.007, "vega": 0.0196, "theta": -0.0107, "rho": 0.0034, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TEN270115P00080000", "bid": 33.8, "bid_size": 1.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0075, "vega": 0.02, "theta": -0.0074, "rho": -0.0972, "theo": 35.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "TEN270319C00020000", "bid": 23.0, "bid_size": 40.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.7445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0035, "vega": 0.0217, "theta": -0.006, "rho": 0.045, "theo": 25.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.78, "last_trade_time": "2026-09-11T14:21:26", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TEN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0038, "vega": 0.0261, "theta": -0.0096, "rho": -0.0092, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TEN270319C00022500", "bid": 20.8, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0046, "vega": 0.0266, "theta": -0.0064, "rho": 0.0525, "theo": 22.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TEN270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0049, "vega": 0.0298, "theta": -0.0098, "rho": -0.0105, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TEN270319C00025000", "bid": 18.0, "bid_size": 87.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.5897, "open_interest": 109.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.006, "vega": 0.0305, "theta": -0.0072, "rho": 0.0582, "theo": 20.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.09, "last_trade_time": "2026-10-26T11:37:18", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "TEN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0064, "vega": 0.0347, "theta": -0.0101, "rho": -0.0125, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TEN270319C00030000", "bid": 13.5, "bid_size": 3.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.5401, "open_interest": 13.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0106, "vega": 0.044, "theta": -0.0096, "rho": 0.0677, "theo": 15.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-09-11T12:40:17", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TEN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.6438, "open_interest": 1.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0109, "vega": 0.0488, "theta": -0.0118, "rho": -0.019, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "TEN270319C00035000", "bid": 9.7, "bid_size": 7.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5217, "open_interest": 2.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.018, "vega": 0.0659, "theta": -0.0132, "rho": 0.0739, "theo": 11.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T15:48:44", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TEN270319P00035000", "bid": 0.1, "bid_size": 27.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.5696, "open_interest": 252.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0181, "vega": 0.0694, "theta": -0.0145, "rho": -0.0314, "theo": 1.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TEN270319C00040000", "bid": 6.4, "bid_size": 29.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.5033, "open_interest": 149.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0263, "vega": 0.0893, "theta": -0.0171, "rho": 0.0721, "theo": 7.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-11-03T15:10:40", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TEN270319P00040000", "bid": 2.0, "bid_size": 12.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.5217, "open_interest": 67.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0262, "vega": 0.0917, "theta": -0.0175, "rho": -0.0516, "theo": 2.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T11:18:15", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TEN270319C00045000", "bid": 3.4, "bid_size": 15.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.4761, "open_interest": 14.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0309, "vega": 0.1033, "theta": -0.0194, "rho": 0.0624, "theo": 5.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T15:36:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TEN270319P00045000", "bid": 3.7, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.5027, "open_interest": 32.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0307, "vega": 0.1041, "theta": -0.0192, "rho": -0.0773, "theo": 5.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T12:25:49", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TEN270319C00050000", "bid": 1.7, "bid_size": 33.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.4837, "open_interest": 52.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0301, "vega": 0.1025, "theta": -0.0193, "rho": 0.0507, "theo": 3.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-05T13:01:59", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TEN270319P00050000", "bid": 6.8, "bid_size": 23.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.4936, "open_interest": 778.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.03, "vega": 0.102, "theta": -0.0186, "rho": -0.1028, "theo": 8.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-29T15:47:09", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TEN270319C00055000", "bid": 0.4, "bid_size": 22.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.4916, "open_interest": 784.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0262, "vega": 0.0915, "theta": -0.0175, "rho": 0.0384, "theo": 2.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-10-28T11:29:26", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "TEN270319P00055000", "bid": 10.9, "bid_size": 5.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0262, "vega": 0.0902, "theta": -0.0163, "rho": -0.1248, "theo": 12.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TEN270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.5177, "open_interest": 9.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0214, "vega": 0.0769, "theta": -0.0149, "rho": 0.0279, "theo": 1.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T15:51:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TEN270319P00060000", "bid": 14.8, "bid_size": 4.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0214, "vega": 0.0754, "theta": -0.0131, "rho": -0.1445, "theo": 16.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TEN270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 70.0, "iv": 0.5407, "open_interest": 3.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0169, "vega": 0.0624, "theta": -0.0123, "rho": 0.0204, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-12T13:34:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEN270319P00065000", "bid": 19.8, "bid_size": 7.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0168, "vega": 0.0604, "theta": -0.0098, "rho": -0.1604, "theo": 20.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TEN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.5792, "open_interest": 1.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0131, "vega": 0.0495, "theta": -0.0099, "rho": 0.0147, "theo": 0.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TEN270319P00070000", "bid": 23.9, "bid_size": 4.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.5794, "open_interest": 1.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0136, "vega": 0.0469, "theta": -0.0072, "rho": -0.1634, "theo": 25.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-18T14:24:03", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TEN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5535, "open_interest": 1.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0101, "vega": 0.0388, "theta": -0.0078, "rho": 0.0106, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TEN270319P00075000", "bid": 28.8, "bid_size": 3.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0122, "vega": 0.034, "theta": -0.0058, "rho": -0.1301, "theo": 30.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "TEN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.6288, "open_interest": 1.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0077, "vega": 0.0301, "theta": -0.0061, "rho": 0.0077, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEN270319P00080000", "bid": 34.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0117, "vega": 0.0194, "theta": -0.0056, "rho": -0.0751, "theo": 35.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TEN270521C00030000", "bid": 14.6, "bid_size": 10.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.5404, "open_interest": 0.0, "volume": 1.0, "delta": 0.8773, "gamma": 0.0108, "vega": 0.0634, "theta": -0.0086, "rho": 0.0932, "theo": 16.3247, "change": 1.25, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T11:32:51", "percent_change": 8.16994, "prev_day_close": 15.2999997138977}, {"option": "TEN270521P00030000", "bid": 0.35, "bid_size": 32.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0107, "vega": 0.0667, "theta": -0.0102, "rho": -0.0336, "theo": 1.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "TEN270521C00035000", "bid": 10.6, "bid_size": 37.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0164, "vega": 0.088, "theta": -0.011, "rho": 0.1079, "theo": 12.2096, "change": 0.0, "open": 0.0, "high": 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": "TEN270521P00035000", "bid": 0.6, "bid_size": 48.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0164, "vega": 0.0897, "theta": -0.0122, "rho": -0.0515, "theo": 2.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TEN270521C00040000", "bid": 7.4, "bid_size": 9.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0219, "vega": 0.1118, "theta": -0.0134, "rho": 0.1128, "theo": 8.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TEN270521P00040000", "bid": 2.15, "bid_size": 15.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0223, "vega": 0.1126, "theta": -0.0143, "rho": -0.0771, "theo": 3.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "TEN270521C00045000", "bid": 4.8, "bid_size": 16.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0251, "vega": 0.1256, "theta": -0.015, "rho": 0.1006, "theo": 6.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TEN270521P00045000", "bid": 4.7, "bid_size": 12.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0258, "vega": 0.1258, "theta": -0.0155, "rho": -0.1066, "theo": 6.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "TEN270521C00050000", "bid": 3.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0253, "vega": 0.1271, "theta": -0.0154, "rho": 0.0835, "theo": 4.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TEN270521P00050000", "bid": 7.7, "bid_size": 5.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0262, "vega": 0.1261, "theta": -0.0154, "rho": -0.1327, "theo": 9.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TEN270521C00055000", "bid": 1.6, "bid_size": 16.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0234, "vega": 0.1195, "theta": -0.0148, "rho": 0.0667, "theo": 3.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "TEN270521P00055000", "bid": 11.6, "bid_size": 12.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0243, "vega": 0.1169, "theta": -0.0142, "rho": -0.1549, "theo": 12.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TEN270521C00060000", "bid": 0.5, "bid_size": 5.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.493, "open_interest": 10.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0207, "vega": 0.1071, "theta": -0.0135, "rho": 0.0524, "theo": 2.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-22T09:57:39", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "TEN270521P00060000", "bid": 15.9, "bid_size": 3.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0213, "vega": 0.1023, "theta": -0.0122, "rho": -0.1713, "theo": 17.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "TEN270521C00065000", "bid": 0.1, "bid_size": 3.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.502, "open_interest": 10.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0176, "vega": 0.0933, "theta": -0.0119, "rho": 0.0409, "theo": 1.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-22T09:57:39", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TEN270521P00065000", "bid": 19.6, "bid_size": 7.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.018, "vega": 0.0869, "theta": -0.0098, "rho": -0.1846, "theo": 21.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TEN270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0148, "vega": 0.0797, "theta": -0.0103, "rho": 0.0319, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TEN270521P00070000", "bid": 24.3, "bid_size": 11.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0152, "vega": 0.0718, "theta": -0.0075, "rho": -0.1928, "theo": 25.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "TEN270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0123, "vega": 0.0672, "theta": -0.0088, "rho": 0.0248, "theo": 0.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TEN270521P00075000", "bid": 28.8, "bid_size": 3.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0135, "vega": 0.0575, "theta": -0.006, "rho": -0.1804, "theo": 30.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TEN270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0101, "vega": 0.0561, "theta": -0.0074, "rho": 0.0194, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TEN270521P00080000", "bid": 33.7, "bid_size": 3.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0131, "vega": 0.043, "theta": -0.0054, "rho": -0.1434, "theo": 35.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "TEN270617C00025000", "bid": 19.1, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0067, "vega": 0.0511, "theta": -0.0045, "rho": 0.0878, "theo": 20.9689, "change": 0.0, "open": 0.0, "high": 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": "TEN270617P00025000", "bid": 0.05, "bid_size": 6.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0066, "vega": 0.0546, "theta": -0.0084, "rho": -0.028, "theo": 1.2164, "change": 0.0, "open": 0.0, "high": 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": "TEN270617C00030000", "bid": 14.1, "bid_size": 4.0, "ask": 17.8, "ask_size": 4.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0107, "vega": 0.0715, "theta": -0.0065, "rho": 0.1138, "theo": 16.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "TEN270617P00030000", "bid": 0.65, "bid_size": 1.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0105, "vega": 0.0733, "theta": -0.0095, "rho": -0.0403, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "TEN270617C00035000", "bid": 11.2, "bid_size": 30.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0157, "vega": 0.0961, "theta": -0.009, "rho": 0.1289, "theo": 12.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TEN270617P00035000", "bid": 0.9, "bid_size": 43.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.5116, "open_interest": 1.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0158, "vega": 0.0972, "theta": -0.0112, "rho": -0.0605, "theo": 2.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TEN270617C00040000", "bid": 8.2, "bid_size": 24.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0206, "vega": 0.1194, "theta": -0.0115, "rho": 0.1281, "theo": 9.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TEN270617P00040000", "bid": 3.0, "bid_size": 35.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.492, "open_interest": 1.0, "volume": 12.0, "delta": -0.3073, "gamma": 0.0212, "vega": 0.1202, "theta": -0.0129, "rho": -0.0885, "theo": 4.0768, "change": 0.985, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T12:56:21", "percent_change": 24.472, "prev_day_close": 4.02499997615814}, {"option": "TEN270617C00045000", "bid": 5.3, "bid_size": 35.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0236, "vega": 0.1335, "theta": -0.0132, "rho": 0.1154, "theo": 6.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TEN270617P00045000", "bid": 5.2, "bid_size": 30.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0245, "vega": 0.1337, "theta": -0.0138, "rho": -0.1197, "theo": 6.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TEN270617C00050000", "bid": 3.4, "bid_size": 14.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.024, "vega": 0.1358, "theta": -0.0138, "rho": 0.0966, "theo": 4.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TEN270617P00050000", "bid": 8.3, "bid_size": 9.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0251, "vega": 0.1346, "theta": -0.0135, "rho": -0.1468, "theo": 9.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "TEN270617C00055000", "bid": 1.65, "bid_size": 8.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4747, "open_interest": 20.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0226, "vega": 0.1292, "theta": -0.0134, "rho": 0.0785, "theo": 3.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:59:12", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TEN270617P00055000", "bid": 11.6, "bid_size": 3.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0237, "vega": 0.1259, "theta": -0.0121, "rho": -0.1699, "theo": 13.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TEN270617C00060000", "bid": 1.05, "bid_size": 6.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0202, "vega": 0.1176, "theta": -0.0125, "rho": 0.0628, "theo": 2.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "TEN270617P00060000", "bid": 15.8, "bid_size": 3.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.4988, "open_interest": 1.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0212, "vega": 0.1122, "theta": -0.01, "rho": -0.1865, "theo": 17.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-10-26T15:46:45", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "TEN270617C00065000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0176, "vega": 0.104, "theta": -0.0113, "rho": 0.0499, "theo": 1.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TEN270617P00065000", "bid": 20.0, "bid_size": 11.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0183, "vega": 0.0965, "theta": -0.0076, "rho": -0.2002, "theo": 21.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TEN270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.015, "vega": 0.0903, "theta": -0.0099, "rho": 0.0396, "theo": 1.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TEN270617P00070000", "bid": 24.4, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0155, "vega": 0.0809, "theta": -0.005, "rho": -0.2086, "theo": 26.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TEN270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0127, "vega": 0.0775, "theta": -0.0086, "rho": 0.0314, "theo": 1.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TEN270617P00075000", "bid": 28.9, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0137, "vega": 0.066, "theta": -0.0029, "rho": -0.2029, "theo": 30.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TEN270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.5305, "open_interest": 1.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0107, "vega": 0.066, "theta": -0.0074, "rho": 0.025, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:46:38", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TEN270617P00080000", "bid": 33.8, "bid_size": 1.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.5818, "open_interest": 2.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0129, "vega": 0.05, "theta": -0.0018, "rho": -0.1721, "theo": 35.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T15:45:48", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TEN270917C00025000", "bid": 19.0, "bid_size": 3.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0064, "vega": 0.0621, "theta": -0.0037, "rho": 0.128, "theo": 21.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "TEN270917P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0069, "vega": 0.0709, "theta": -0.0071, "rho": -0.0478, "theo": 1.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TEN270917C00030000", "bid": 14.8, "bid_size": 2.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.52, "open_interest": 4.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.01, "vega": 0.0865, "theta": -0.0055, "rho": 0.1544, "theo": 16.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.79, "last_trade_time": "2026-11-02T12:45:15", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "TEN270917P00030000", "bid": 0.75, "bid_size": 17.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0105, "vega": 0.0935, "theta": -0.008, "rho": -0.0689, "theo": 2.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TEN270917C00035000", "bid": 11.1, "bid_size": 12.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0145, "vega": 0.1119, "theta": -0.0076, "rho": 0.1613, "theo": 13.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TEN270917P00035000", "bid": 1.4, "bid_size": 17.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0148, "vega": 0.1196, "theta": -0.0093, "rho": -0.1019, "theo": 3.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TEN270917C00040000", "bid": 7.7, "bid_size": 11.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0186, "vega": 0.1382, "theta": -0.0095, "rho": 0.1568, "theo": 9.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TEN270917P00040000", "bid": 2.8, "bid_size": 16.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0187, "vega": 0.1423, "theta": -0.0103, "rho": -0.1453, "theo": 5.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TEN270917C00045000", "bid": 6.0, "bid_size": 20.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0211, "vega": 0.1542, "theta": -0.0108, "rho": 0.1442, "theo": 7.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TEN270917P00045000", "bid": 5.7, "bid_size": 13.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0211, "vega": 0.1558, "theta": -0.0107, "rho": -0.1962, "theo": 7.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TEN270917C00050000", "bid": 4.1, "bid_size": 63.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.4747, "open_interest": 78.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0218, "vega": 0.1587, "theta": -0.0112, "rho": 0.1261, "theo": 5.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-06T11:00:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TEN270917P00050000", "bid": 9.0, "bid_size": 10.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0217, "vega": 0.1586, "theta": -0.0104, "rho": -0.2483, "theo": 10.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TEN270917C00055000", "bid": 2.4, "bid_size": 16.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.021, "vega": 0.1543, "theta": -0.011, "rho": 0.1086, "theo": 4.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TEN270917P00055000", "bid": 12.0, "bid_size": 13.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.021, "vega": 0.1532, "theta": -0.0095, "rho": -0.2925, "theo": 14.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TEN270917C00060000", "bid": 0.95, "bid_size": 12.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0195, "vega": 0.1444, "theta": -0.0104, "rho": 0.091, "theo": 3.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "TEN270917P00060000", "bid": 16.0, "bid_size": 10.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0197, "vega": 0.1417, "theta": -0.0083, "rho": -0.3207, "theo": 17.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TEN270917C00065000", "bid": 0.35, "bid_size": 11.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0175, "vega": 0.1316, "theta": -0.0095, "rho": 0.0756, "theo": 2.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "TEN270917P00065000", "bid": 19.9, "bid_size": 11.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0181, "vega": 0.1264, "theta": -0.007, "rho": -0.3238, "theo": 22.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TEN270917C00070000", "bid": 0.1, "bid_size": 61.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.4472, "open_interest": 77.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0155, "vega": 0.1176, "theta": -0.0086, "rho": 0.0626, "theo": 1.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T11:00:20", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "TEN270917P00070000", "bid": 24.3, "bid_size": 9.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0163, "vega": 0.109, "theta": -0.0054, "rho": -0.3197, "theo": 26.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TEN270917C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0135, "vega": 0.1037, "theta": -0.0076, "rho": 0.0516, "theo": 1.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TEN270917P00075000", "bid": 28.9, "bid_size": 3.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0151, "vega": 0.0905, "theta": -0.004, "rho": -0.2965, "theo": 30.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TEN270917C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0117, "vega": 0.0907, "theta": -0.0067, "rho": 0.0426, "theo": 1.1444, "change": 0.0, "open": 0.0, "high": 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": "TEN270917P00080000", "bid": 34.0, "bid_size": 3.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0151, "vega": 0.07, "theta": -0.0035, "rho": -0.2465, "theo": 35.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "TEN271217C00025000", "bid": 18.8, "bid_size": 27.0, "ask": 22.7, "ask_size": 34.0, "iv": 0.526, "open_interest": 618.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0068, "vega": 0.0765, "theta": -0.0038, "rho": 0.1354, "theo": 21.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.09, "last_trade_time": "2026-10-26T11:37:18", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TEN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0067, "vega": 0.0854, "theta": -0.0063, "rho": -0.067, "theo": 2.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TEN271217C00030000", "bid": 14.8, "bid_size": 8.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.4918, "open_interest": 20.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.01, "vega": 0.1035, "theta": -0.005, "rho": 0.1748, "theo": 17.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-15T12:09:47", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TEN271217P00030000", "bid": 0.6, "bid_size": 15.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0101, "vega": 0.1096, "theta": -0.007, "rho": -0.092, "theo": 2.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "TEN271217C00035000", "bid": 11.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0138, "vega": 0.1315, "theta": -0.0065, "rho": 0.1892, "theo": 13.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TEN271217P00035000", "bid": 1.5, "bid_size": 19.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.014, "vega": 0.1369, "theta": -0.0079, "rho": -0.13, "theo": 3.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TEN271217C00040000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4634, "open_interest": 2.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.017, "vega": 0.1578, "theta": -0.0079, "rho": 0.1942, "theo": 10.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T09:32:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TEN271217P00040000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0174, "vega": 0.1606, "theta": -0.0087, "rho": -0.1776, "theo": 5.6119, "change": 0.0, "open": 0.0, "high": 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": "TEN271217C00045000", "bid": 6.5, "bid_size": 40.0, "ask": 10.1, "ask_size": 39.0, "iv": 0.4622, "open_interest": 1.0, "volume": 0.0, "delta": 0.595, "gamma": 0.019, "vega": 0.174, "theta": -0.0088, "rho": 0.1862, "theo": 8.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T14:02:56", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TEN271217P00045000", "bid": 6.0, "bid_size": 21.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0195, "vega": 0.1748, "theta": -0.0091, "rho": -0.2307, "theo": 8.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TEN271217C00050000", "bid": 4.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.4452, "open_interest": 6.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0195, "vega": 0.1795, "theta": -0.0092, "rho": 0.1668, "theo": 6.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-09T15:24:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TEN271217P00050000", "bid": 9.5, "bid_size": 35.0, "ask": 13.3, "ask_size": 36.0, "iv": 0.4597, "open_interest": 13.0, "volume": 12.0, "delta": -0.5032, "gamma": 0.0201, "vega": 0.1786, "theta": -0.0089, "rho": -0.2833, "theo": 11.1727, "change": 1.75, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T12:56:21", "percent_change": 14.8936, "prev_day_close": 11.75}, {"option": "TEN271217C00055000", "bid": 3.0, "bid_size": 41.0, "ask": 6.8, "ask_size": 57.0, "iv": 0.4469, "open_interest": 11.0, "volume": 0.0, "delta": 0.427, "gamma": 0.019, "vega": 0.1768, "theta": -0.0092, "rho": 0.1486, "theo": 4.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-26T12:08:08", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "TEN271217P00055000", "bid": 13.0, "bid_size": 32.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.467, "open_interest": 2.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0197, "vega": 0.174, "theta": -0.0083, "rho": -0.3328, "theo": 14.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T12:03:04", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TEN271217C00060000", "bid": 1.8, "bid_size": 3.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4576, "open_interest": 12.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.018, "vega": 0.1689, "theta": -0.009, "rho": 0.1285, "theo": 3.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T15:41:25", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TEN271217P00060000", "bid": 16.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0186, "vega": 0.1641, "theta": -0.0074, "rho": -0.3719, "theo": 18.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "TEN271217C00065000", "bid": 0.8, "bid_size": 11.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0166, "vega": 0.158, "theta": -0.0085, "rho": 0.111, "theo": 3.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TEN271217P00065000", "bid": 20.5, "bid_size": 14.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0174, "vega": 0.151, "theta": -0.0064, "rho": -0.3922, "theo": 22.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TEN271217C00070000", "bid": 0.8, "bid_size": 12.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.449, "open_interest": 43.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0151, "vega": 0.1458, "theta": -0.008, "rho": 0.0951, "theo": 2.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:47:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TEN271217P00070000", "bid": 24.5, "bid_size": 12.0, "ask": 28.7, "ask_size": 11.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0161, "vega": 0.1352, "theta": -0.0053, "rho": -0.3964, "theo": 26.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "TEN271217C00075000", "bid": 0.15, "bid_size": 12.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.4558, "open_interest": 2.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0136, "vega": 0.1334, "theta": -0.0074, "rho": 0.0815, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-13T13:48:35", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TEN271217P00075000", "bid": 29.3, "bid_size": 9.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0148, "vega": 0.1187, "theta": -0.0041, "rho": -0.3843, "theo": 31.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "TEN271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0123, "vega": 0.121, "theta": -0.0068, "rho": 0.0697, "theo": 1.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TEN271217P00080000", "bid": 33.8, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.014, "vega": 0.1014, "theta": -0.003, "rho": -0.3587, "theo": 35.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-10-15T10:09:38", "percent_change": 0.0, "prev_day_close": 36.1499996185303}], "symbol": "TEN", "security_type": "stock", "exchange_id": 3, "current_price": 44.77, "price_change": -0.09, "price_change_percent": -0.2006, "bid": 38.01, "ask": 45.03, "bid_size": 100, "ask_size": 100, "open": 45.04, "high": 46.07, "low": 44.28, "close": 44.77, "prev_day_close": 44.86, "volume": 373587, "iv30": 54.963, "iv30_change": -0.612, "iv30_change_percent": -1.1012, "seqno": 10409095299, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TEN"}