{"timestamp": "2026-10-23 01:26:30", "data": {"options": [{"option": "TENX261120C00000500", "bid": 0.65, "bid_size": 61.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0098, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 1.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T12:49:24", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TENX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 3.0958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0098, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T14:39:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TENX261120C00001000", "bid": 0.45, "bid_size": 61.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.1298, "vega": 0.0004, "theta": -0.0006, "rho": 0.0008, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TENX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 245.0, "iv": 5.1874, "open_interest": 30.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.1301, "vega": 0.0004, "theta": -0.0009, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T15:50:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TENX261120C00001500", "bid": 0.1, "bid_size": 521.0, "ask": 0.55, "ask_size": 250.0, "iv": 0.8179, "open_interest": 736.0, "volume": 41.0, "delta": 0.769, "gamma": 0.6041, "vega": 0.0015, "theta": -0.0025, "rho": 0.0009, "theo": 0.3536, "change": 0.15, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T13:33:32", "percent_change": 75.0, "prev_day_close": 0.199999997392297}, {"option": "TENX261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8112, "open_interest": 4.0, "volume": 20.0, "delta": -0.2338, "gamma": 0.607, "vega": 0.0015, "theta": -0.0026, "rho": -0.0004, "theo": 0.0796, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:01:15", "percent_change": -53.3333, "prev_day_close": 0.150000000372529}, {"option": "TENX261120C00002000", "bid": 0.05, "bid_size": 45.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9078, "open_interest": 998.0, "volume": 613.0, "delta": 0.3838, "gamma": 0.7935, "vega": 0.0019, "theta": -0.0031, "rho": 0.0005, "theo": 0.1104, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:58:09", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TENX261120P00002000", "bid": 0.25, "bid_size": 119.0, "ask": 0.55, "ask_size": 45.0, "iv": 1.2947, "open_interest": 14.0, "volume": 0.0, "delta": -0.622, "gamma": 0.8025, "vega": 0.0019, "theta": -0.0031, "rho": -0.001, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T11:32:27", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TENX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9338, "open_interest": 217.0, "volume": 10.0, "delta": 0.1537, "gamma": 0.4586, "vega": 0.0012, "theta": -0.0021, "rho": 0.0002, "theo": 0.0356, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:02:26", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "TENX261120P00002500", "bid": 0.45, "bid_size": 101.0, "ask": 1.15, "ask_size": 71.0, "iv": 1.3209, "open_interest": 21.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.4741, "vega": 0.0011, "theta": -0.0018, "rho": -0.0011, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-13T09:42:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TENX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.2346, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TENX261120P00003000", "bid": 0.95, "bid_size": 104.0, "ask": 1.75, "ask_size": 68.0, "iv": 2.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.2462, "vega": 0.0005, "theta": -0.0008, "rho": -0.0009, "theo": 1.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TENX261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 2.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.1283, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX261120P00003500", "bid": 1.35, "bid_size": 61.0, "ask": 2.25, "ask_size": 48.0, "iv": 2.0072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.1707, "vega": 0.0002, "theta": -0.0001, "rho": -0.0004, "theo": 1.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TENX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.0638, "open_interest": 50.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0331, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:48:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TENX261120P00005000", "bid": 1.1, "bid_size": 69.0, "ask": 5.5, "ask_size": 527.0, "iv": 2.6474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "TENX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0082, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TENX261120P00007500", "bid": 3.6, "bid_size": 69.0, "ask": 8.0, "ask_size": 527.0, "iv": 3.3165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TENX261218C00000500", "bid": 0.75, "bid_size": 61.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.03, "vega": 0.0002, "theta": 0.0, "rho": 0.0008, "theo": 1.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TENX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 705.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.03, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "TENX261218C00001000", "bid": 0.45, "bid_size": 32.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.1684, "vega": 0.001, "theta": -0.0008, "rho": 0.0013, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "TENX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 3.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.1691, "vega": 0.001, "theta": -0.0011, "rho": -0.0003, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX261218C00001500", "bid": 0.1, "bid_size": 321.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.7954, "open_interest": 16.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.454, "vega": 0.0023, "theta": -0.0019, "rho": 0.0014, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T11:32:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TENX261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 2.4498, "open_interest": 2.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.4576, "vega": 0.0023, "theta": -0.002, "rho": -0.0009, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:47:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TENX261218C00002000", "bid": 0.05, "bid_size": 161.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.821, "open_interest": 22.0, "volume": 130.0, "delta": 0.464, "gamma": 0.5793, "vega": 0.0028, "theta": -0.0023, "rho": 0.001, "theo": 0.1942, "change": -0.015, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T14:37:04", "percent_change": -6.66666, "prev_day_close": 0.224999994039536}, {"option": "TENX261218P00002000", "bid": 0.05, "bid_size": 746.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.5884, "vega": 0.0028, "theta": -0.0023, "rho": -0.0017, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "TENX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8094, "open_interest": 1.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.4573, "vega": 0.0023, "theta": -0.002, "rho": 0.0006, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:39:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TENX261218P00002500", "bid": 0.5, "bid_size": 103.0, "ask": 1.3, "ask_size": 61.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.4713, "vega": 0.0023, "theta": -0.0018, "rho": -0.0022, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TENX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 2.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.3256, "vega": 0.0018, "theta": -0.0017, "rho": 0.0004, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "TENX261218P00003000", "bid": 0.95, "bid_size": 61.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.3435, "vega": 0.0016, "theta": -0.0013, "rho": -0.0023, "theo": 1.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "TENX261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 378.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.2365, "vega": 0.0014, "theta": -0.0014, "rho": 0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TENX261218P00003500", "bid": 0.05, "bid_size": 900.0, "ask": 4.1, "ask_size": 900.0, "iv": 2.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.257, "vega": 0.0012, "theta": -0.0008, "rho": -0.0023, "theo": 1.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "TENX270115C00000500", "bid": 0.85, "bid_size": 61.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0424, "vega": 0.0006, "theta": -0.0002, "rho": 0.001, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TENX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0426, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "TENX270115C00001000", "bid": 0.6, "bid_size": 17.0, "ask": 1.1, "ask_size": 17.0, "iv": 1.2237, "open_interest": 7.0, "volume": 10.0, "delta": 0.8982, "gamma": 0.1666, "vega": 0.0016, "theta": -0.001, "rho": 0.0018, "theo": 0.8613, "change": 0.29, "open": 0.9, "high": 0.9, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T14:57:56", "percent_change": 48.3333, "prev_day_close": 0.599999979138374}, {"option": "TENX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 3.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.1676, "vega": 0.0016, "theta": -0.0012, "rho": -0.0006, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115C00001500", "bid": 0.25, "bid_size": 172.0, "ask": 0.9, "ask_size": 117.0, "iv": 1.3441, "open_interest": 79.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.3677, "vega": 0.0028, "theta": -0.0016, "rho": 0.0019, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:42:31", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TENX270115P00001500", "bid": 0.1, "bid_size": 23.0, "ask": 0.5, "ask_size": 63.0, "iv": 1.395, "open_interest": 13.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.3717, "vega": 0.0028, "theta": -0.0017, "rho": -0.0014, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-20T14:51:14", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "TENX270115C00002000", "bid": 0.15, "bid_size": 386.0, "ask": 0.5, "ask_size": 383.0, "iv": 1.1759, "open_interest": 1141.0, "volume": 45.0, "delta": 0.5124, "gamma": 0.4656, "vega": 0.0034, "theta": -0.002, "rho": 0.0015, "theo": 0.2668, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T13:45:03", "percent_change": 8.0, "prev_day_close": 0.25000000372529}, {"option": "TENX270115P00002000", "bid": 0.3, "bid_size": 51.0, "ask": 0.85, "ask_size": 252.0, "iv": 1.3027, "open_interest": 522.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.4749, "vega": 0.0034, "theta": -0.0019, "rho": -0.0025, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T12:29:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TENX270115C00002500", "bid": 0.05, "bid_size": 44.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.9337, "open_interest": 9203.0, "volume": 156.0, "delta": 0.3517, "gamma": 0.4103, "vega": 0.0032, "theta": -0.0019, "rho": 0.0011, "theo": 0.1634, "change": 0.055, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T13:43:55", "percent_change": 44.0, "prev_day_close": 0.12500000372529}, {"option": "TENX270115P00002500", "bid": 0.75, "bid_size": 108.0, "ask": 1.05, "ask_size": 25.0, "iv": 1.1562, "open_interest": 997.0, "volume": 6.0, "delta": -0.663, "gamma": 0.4237, "vega": 0.0031, "theta": -0.0018, "rho": -0.0033, "theo": 0.869, "change": 0.115, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-22T10:10:40", "percent_change": 11.7949, "prev_day_close": 0.975000023841858}, {"option": "TENX270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 134.0, "iv": 1.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.3321, "vega": 0.0028, "theta": -0.0018, "rho": 0.0008, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TENX270115P00003000", "bid": 1.0, "bid_size": 111.0, "ask": 1.65, "ask_size": 53.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.3481, "vega": 0.0026, "theta": -0.0016, "rho": -0.0037, "theo": 1.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TENX270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 2.2968, "open_interest": 2.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.2711, "vega": 0.0024, "theta": -0.0017, "rho": 0.0006, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:46:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00003500", "bid": 1.45, "bid_size": 61.0, "ask": 2.35, "ask_size": 48.0, "iv": 1.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.2894, "vega": 0.0022, "theta": -0.0013, "rho": -0.0039, "theo": 1.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TENX270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.3766, "open_interest": 830.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.17, "vega": 0.0017, "theta": -0.0014, "rho": 0.0004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T09:43:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TENX270115P00005000", "bid": 2.85, "bid_size": 61.0, "ask": 3.7, "ask_size": 29.0, "iv": 1.5129, "open_interest": 23.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.1939, "vega": 0.0014, "theta": -0.0008, "rho": -0.0038, "theo": 3.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-15T15:04:22", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TENX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.8823, "open_interest": 126.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.1055, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:32:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TENX270115P00007500", "bid": 5.4, "bid_size": 61.0, "ask": 6.2, "ask_size": 24.0, "iv": 2.0688, "open_interest": 1.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.1395, "vega": 0.0007, "theta": 0.0, "rho": -0.0028, "theo": 5.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-08-11T09:30:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TENX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 2.1243, "open_interest": 211.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.078, "vega": 0.001, "theta": -0.001, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T09:42:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TENX270115P00010000", "bid": 7.9, "bid_size": 27.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.1015, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-13T10:23:19", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "TENX270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 3.7603, "open_interest": 27.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0628, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T11:29:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00012500", "bid": 10.4, "bid_size": 28.0, "ask": 11.1, "ask_size": 13.0, "iv": 2.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0175, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-13T13:41:48", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "TENX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 3.9187, "open_interest": 138.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0532, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-22T11:16:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00015000", "bid": 12.9, "bid_size": 27.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-14T11:37:55", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TENX270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 133.0, "iv": 4.0486, "open_interest": 109.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0466, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:00:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00017500", "bid": 15.4, "bid_size": 27.0, "ask": 16.1, "ask_size": 13.0, "iv": 2.5791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-07-13T09:30:22", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TENX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 2.8052, "open_interest": 64.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0416, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:45:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TENX270115P00020000", "bid": 17.8, "bid_size": 36.0, "ask": 18.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-08-10T09:33:30", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "TENX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 130.0, "iv": 4.2537, "open_interest": 38.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0378, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:13:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00022500", "bid": 20.3, "bid_size": 36.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "TENX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 118.0, "iv": 4.3372, "open_interest": 13.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0348, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:39:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00025000", "bid": 22.8, "bid_size": 36.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.61, "last_trade_time": "2026-07-10T15:15:45", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TENX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 4.4788, "open_interest": 153.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0303, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:15:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270115P00030000", "bid": 27.8, "bid_size": 36.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TENX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.6076, "open_interest": 225.0, "volume": 0.0, "delta": 0.024, "gamma": 0.027, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T13:26:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TENX270115P00035000", "bid": 32.9, "bid_size": 32.0, "ask": 33.7, "ask_size": 17.0, "iv": 3.6509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 33.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-08-28T10:03:22", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "TENX270416C00000500", "bid": 0.85, "bid_size": 47.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0457, "vega": 0.0012, "theta": -0.0005, "rho": 0.0016, "theo": 1.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T15:29:49", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TENX270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 705.0, "iv": 5.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.046, "vega": 0.0013, "theta": -0.0006, "rho": -0.0007, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270416C00001000", "bid": 0.5, "bid_size": 47.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.9035, "open_interest": 61.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.1299, "vega": 0.0027, "theta": -0.0009, "rho": 0.0027, "theo": 0.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T10:09:42", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "TENX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 71.0, "iv": 2.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.1314, "vega": 0.0027, "theta": -0.001, "rho": -0.0018, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270416C00001500", "bid": 0.35, "bid_size": 144.0, "ask": 1.1, "ask_size": 153.0, "iv": 1.2768, "open_interest": 264.0, "volume": 0.0, "delta": 0.747, "gamma": 0.2322, "vega": 0.004, "theta": -0.0012, "rho": 0.0031, "theo": 0.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T15:56:34", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "TENX270416P00001500", "bid": 0.05, "bid_size": 30.0, "ask": 0.85, "ask_size": 147.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.2367, "vega": 0.004, "theta": -0.0013, "rho": -0.0033, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T13:06:00", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TENX270416C00002000", "bid": 0.35, "bid_size": 194.0, "ask": 0.7, "ask_size": 83.0, "iv": 1.212, "open_interest": 186.0, "volume": 4.0, "delta": 0.6028, "gamma": 0.2986, "vega": 0.0048, "theta": -0.0014, "rho": 0.003, "theo": 0.4531, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T13:07:19", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "TENX270416P00002000", "bid": 0.55, "bid_size": 76.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.3028, "open_interest": 5.0, "volume": 1.0, "delta": -0.4128, "gamma": 0.3079, "vega": 0.0048, "theta": -0.0014, "rho": -0.005, "theo": 0.6357, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T13:41:42", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "TENX270416C00002500", "bid": 0.2, "bid_size": 5.0, "ask": 0.65, "ask_size": 218.0, "iv": 1.3101, "open_interest": 779.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.3057, "vega": 0.0049, "theta": -0.0014, "rho": 0.0025, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T11:19:59", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TENX270416P00002500", "bid": 0.55, "bid_size": 206.0, "ask": 1.4, "ask_size": 99.0, "iv": 0.9999, "open_interest": 125.0, "volume": 0.0, "delta": -0.536, "gamma": 0.32, "vega": 0.0049, "theta": -0.0014, "rho": -0.0065, "theo": 1.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T12:56:19", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TENX270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 49.0, "iv": 1.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.2848, "vega": 0.0048, "theta": -0.0015, "rho": 0.0022, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270416P00003000", "bid": 1.05, "bid_size": 31.0, "ask": 1.95, "ask_size": 20.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.3032, "vega": 0.0046, "theta": -0.0014, "rho": -0.0076, "theo": 1.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TENX270416C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 49.0, "iv": 1.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.2595, "vega": 0.0045, "theta": -0.0015, "rho": 0.0019, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270416P00003500", "bid": 1.5, "bid_size": 37.0, "ask": 2.4, "ask_size": 28.0, "iv": 1.2882, "open_interest": 10.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.2811, "vega": 0.0043, "theta": -0.0014, "rho": -0.0084, "theo": 1.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T12:59:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TENX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.196, "open_interest": 265.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.2016, "vega": 0.004, "theta": -0.0014, "rho": 0.0014, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:14:52", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TENX270416P00005000", "bid": 3.0, "bid_size": 9.0, "ask": 3.6, "ask_size": 27.0, "iv": 1.2229, "open_interest": 56.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.2309, "vega": 0.0035, "theta": -0.0012, "rho": -0.0097, "theo": 3.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-15T15:04:22", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TENX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 51.0, "iv": 2.1154, "open_interest": 60.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.1524, "vega": 0.0034, "theta": -0.0014, "rho": 0.001, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T10:16:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX270416P00007500", "bid": 5.4, "bid_size": 32.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.1936, "vega": 0.0026, "theta": -0.001, "rho": -0.0102, "theo": 5.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-25T11:08:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TENX280121C00000500", "bid": 0.95, "bid_size": 14.0, "ask": 1.8, "ask_size": 14.0, "iv": 1.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0377, "vega": 0.0021, "theta": -0.0003, "rho": 0.0019, "theo": 1.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "TENX280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 36.0, "iv": 3.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0324, "vega": 0.0021, "theta": -0.0004, "rho": -0.003, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TENX280121C00001000", "bid": 0.8, "bid_size": 18.0, "ask": 1.55, "ask_size": 21.0, "iv": 1.4026, "open_interest": 3.0, "volume": 6.0, "delta": 0.8503, "gamma": 0.0858, "vega": 0.0041, "theta": -0.0005, "rho": 0.0037, "theo": 1.1275, "change": 0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T14:32:06", "percent_change": 21.0526, "prev_day_close": 0.950000017881394}, {"option": "TENX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 26.0, "iv": 1.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0819, "vega": 0.0041, "theta": -0.0005, "rho": -0.0061, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TENX280121C00001500", "bid": 0.5, "bid_size": 39.0, "ask": 1.3, "ask_size": 33.0, "iv": 1.1554, "open_interest": 5.0, "volume": 5.0, "delta": 0.7599, "gamma": 0.1325, "vega": 0.0057, "theta": -0.0006, "rho": 0.0048, "theo": 0.8831, "change": 0.2, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T13:50:28", "percent_change": 26.6667, "prev_day_close": 0.75}, {"option": "TENX280121P00001500", "bid": 0.1, "bid_size": 10.0, "ask": 0.9, "ask_size": 22.0, "iv": 1.1973, "open_interest": 33.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.1325, "vega": 0.0057, "theta": -0.0007, "rho": -0.0096, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T14:05:31", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "TENX280121C00002000", "bid": 0.4, "bid_size": 28.0, "ask": 1.2, "ask_size": 31.0, "iv": 1.1991, "open_interest": 31.0, "volume": 5.0, "delta": 0.6766, "gamma": 0.1612, "vega": 0.0067, "theta": -0.0007, "rho": 0.0052, "theo": 0.7194, "change": 0.1, "open": 0.95, "high": 0.95, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T13:39:16", "percent_change": 14.2857, "prev_day_close": 0.699999988079071}, {"option": "TENX280121P00002000", "bid": 0.5, "bid_size": 28.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.1667, "vega": 0.0067, "theta": -0.0007, "rho": -0.0133, "theo": 0.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "TENX280121C00002500", "bid": 0.25, "bid_size": 24.0, "ask": 1.1, "ask_size": 23.0, "iv": 1.1585, "open_interest": 16.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.1708, "vega": 0.0072, "theta": -0.0008, "rho": 0.0051, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-02T10:24:36", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TENX280121P00002500", "bid": 0.8, "bid_size": 28.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.9629, "open_interest": 3.0, "volume": 6.0, "delta": -0.3652, "gamma": 0.1819, "vega": 0.0072, "theta": -0.0008, "rho": -0.0166, "theo": 1.3155, "change": 0.11, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-22T10:10:40", "percent_change": 8.46154, "prev_day_close": 1.29999998211861}, {"option": "TENX280121C00005000", "bid": 0.05, "bid_size": 25.0, "ask": 0.85, "ask_size": 28.0, "iv": 1.231, "open_interest": 23.0, "volume": 0.0, "delta": 0.486, "gamma": 0.1519, "vega": 0.0076, "theta": -0.001, "rho": 0.0043, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T14:05:15", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "TENX280121P00005000", "bid": 3.1, "bid_size": 23.0, "ask": 3.9, "ask_size": 24.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.1837, "vega": 0.0074, "theta": -0.0009, "rho": -0.028, "theo": 3.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TENX280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.4464, "open_interest": 1.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.135, "vega": 0.0076, "theta": -0.0011, "rho": 0.0038, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T13:04:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TENX280121P00007500", "bid": 5.4, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 1.0502, "open_interest": 18.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.1826, "vega": 0.0071, "theta": -0.0009, "rho": -0.035, "theo": 6.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-14T09:40:41", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TENX290119C00000500", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 22.0, "iv": 1.3803, "open_interest": 1.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0232, "vega": 0.0024, "theta": 0.0, "rho": 0.0026, "theo": 1.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-01T15:09:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TENX290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 2.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.023, "vega": 0.0024, "theta": -0.0002, "rho": -0.0057, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX290119C00001000", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.2268, "open_interest": 39.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0533, "vega": 0.0046, "theta": -0.0002, "rho": 0.0052, "theo": 1.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-20T10:12:03", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TENX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0564, "vega": 0.0047, "theta": -0.0003, "rho": -0.0111, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TENX290119C00001500", "bid": 0.65, "bid_size": 44.0, "ask": 1.65, "ask_size": 49.0, "iv": 1.1667, "open_interest": 61.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0832, "vega": 0.0065, "theta": -0.0003, "rho": 0.0071, "theo": 1.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-13T12:09:57", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TENX290119P00001500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 49.0, "iv": 1.0918, "open_interest": 102.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0916, "vega": 0.0066, "theta": -0.0004, "rho": -0.0166, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-19T14:06:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TENX290119C00002000", "bid": 0.8, "bid_size": 1.0, "ask": 1.6, "ask_size": 71.0, "iv": 1.3796, "open_interest": 366.0, "volume": 39.0, "delta": 0.7628, "gamma": 0.1072, "vega": 0.0078, "theta": -0.0004, "rho": 0.0082, "theo": 0.9572, "change": 0.03, "open": 1.2, "high": 1.2, "low": 0.94, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-22T15:43:52", "percent_change": 3.15789, "prev_day_close": 0.950000017881394}, {"option": "TENX290119P00002000", "bid": 0.6, "bid_size": 25.0, "ask": 1.6, "ask_size": 23.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.1226, "vega": 0.008, "theta": -0.0004, "rho": -0.0217, "theo": 1.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TENX290119C00002500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 53.0, "iv": 1.1296, "open_interest": 5.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.1232, "vega": 0.0088, "theta": -0.0004, "rho": 0.0087, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T12:27:35", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "TENX290119P00002500", "bid": 1.0, "bid_size": 35.0, "ask": 2.0, "ask_size": 35.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.1465, "vega": 0.0089, "theta": -0.0005, "rho": -0.0264, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TENX290119C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 1.3, "ask_size": 9.0, "iv": 1.3401, "open_interest": 2.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.137, "vega": 0.0102, "theta": -0.0006, "rho": 0.0081, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T12:35:31", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "TENX290119P00005000", "bid": 3.1, "bid_size": 9.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.1974, "vega": 0.0097, "theta": -0.0005, "rho": -0.0412, "theo": 3.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TENX290119C00007500", "bid": 0.25, "bid_size": 10.0, "ask": 0.6, "ask_size": 20.0, "iv": 1.0001, "open_interest": 256.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.1292, "vega": 0.0103, "theta": -0.0006, "rho": 0.0074, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T10:44:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TENX290119P00007500", "bid": 5.3, "bid_size": 16.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.2209, "vega": 0.009, "theta": -0.0004, "rho": -0.0477, "theo": 5.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T12:38:11", "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "TENX", "security_type": "stock", "exchange_id": 2, "current_price": 1.7986, "price_change": 0.13, "price_change_percent": 7.9755, "bid": 1.78, "ask": 1.8, "bid_size": 400, "ask_size": 100, "open": 1.74, "high": 1.8358, "low": 1.64, "close": 1.76, "prev_day_close": 1.63, "volume": 3299451, "iv30": 97.321, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150879266, "last_trade_time": "2026-10-22T15:59:56", "tick": "down"}, "symbol": "TENX"}