{"timestamp": "2026-11-02 23:46:32", "data": {"options": [{"option": "TFI261120C00036000", "bid": 7.8, "bid_size": 118.0, "ask": 8.3, "ask_size": 118.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.006, "vega": 0.0023, "theta": -0.001, "rho": 0.0193, "theo": 8.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TFI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0059, "vega": 0.0023, "theta": -0.0022, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "TFI261120C00037000", "bid": 6.8, "bid_size": 118.0, "ask": 7.3, "ask_size": 118.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0013, "rho": 0.0199, "theo": 7.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TFI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.008, "vega": 0.0028, "theta": -0.0024, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120C00038000", "bid": 5.8, "bid_size": 118.0, "ask": 6.3, "ask_size": 118.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0113, "vega": 0.0035, "theta": -0.0017, "rho": 0.0204, "theo": 6.0444, "change": 0.0, "open": 0.0, "high": 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": "TFI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0113, "vega": 0.0034, "theta": -0.0026, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 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": "TFI261120C00039000", "bid": 4.8, "bid_size": 118.0, "ask": 5.3, "ask_size": 118.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0165, "vega": 0.0044, "theta": -0.0021, "rho": 0.0209, "theo": 5.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TFI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0164, "vega": 0.0044, "theta": -0.0028, "rho": -0.0004, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 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": "TFI261120C00040000", "bid": 3.8, "bid_size": 146.0, "ask": 4.3, "ask_size": 146.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0255, "vega": 0.0058, "theta": -0.0025, "rho": 0.0213, "theo": 4.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TFI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0254, "vega": 0.0058, "theta": -0.0031, "rho": -0.0005, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "TFI261120C00041000", "bid": 2.85, "bid_size": 146.0, "ask": 3.3, "ask_size": 146.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.043, "vega": 0.0079, "theta": -0.003, "rho": 0.0216, "theo": 3.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TFI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0431, "vega": 0.0079, "theta": -0.0035, "rho": -0.0008, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120C00042000", "bid": 1.9, "bid_size": 151.0, "ask": 2.3, "ask_size": 151.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0835, "vega": 0.0116, "theta": -0.0036, "rho": 0.0216, "theo": 2.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TFI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0839, "vega": 0.0116, "theta": -0.0039, "rho": -0.0012, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120C00043000", "bid": 0.9, "bid_size": 152.0, "ask": 1.3, "ask_size": 152.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.215, "vega": 0.0194, "theta": -0.0042, "rho": 0.0209, "theo": 1.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TFI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 0.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.217, "vega": 0.0195, "theta": -0.0044, "rho": -0.0023, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 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": "TFI261120C00044000", "bid": 0.15, "bid_size": 200.0, "ask": 0.4, "ask_size": 198.0, "iv": 0.0645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.995, "vega": 0.0387, "theta": -0.0044, "rho": 0.0131, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TFI261120P00044000", "bid": 0.1, "bid_size": 211.0, "ask": 0.3, "ask_size": 211.0, "iv": 0.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 1.0294, "vega": 0.0387, "theta": -0.0045, "rho": -0.0084, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TFI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.2495, "vega": 0.0206, "theta": -0.0042, "rho": 0.0028, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 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": "TFI261120P00045000", "bid": 0.8, "bid_size": 151.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.2685, "vega": 0.0187, "theta": -0.0044, "rho": -0.01, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "TFI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0965, "vega": 0.0124, "theta": -0.0038, "rho": 0.0014, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120P00046000", "bid": 1.8, "bid_size": 118.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.1045, "vega": 0.0103, "theta": -0.0039, "rho": -0.0081, "theo": 1.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TFI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0512, "vega": 0.0086, "theta": -0.0034, "rho": 0.0009, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "TFI261120P00047000", "bid": 2.8, "bid_size": 118.0, "ask": 3.2, "ask_size": 118.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0581, "vega": 0.0065, "theta": -0.0034, "rho": -0.0064, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TFI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0318, "vega": 0.0065, "theta": -0.0031, "rho": 0.0006, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 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": "TFI261120P00048000", "bid": 3.8, "bid_size": 118.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0369, "vega": 0.0045, "theta": -0.003, "rho": -0.0042, "theo": 3.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TFI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0217, "vega": 0.0052, "theta": -0.0029, "rho": 0.0005, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120P00049000", "bid": 4.8, "bid_size": 118.0, "ask": 5.2, "ask_size": 118.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0246, "vega": 0.0029, "theta": -0.0026, "rho": -0.0038, "theo": 4.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TFI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0157, "vega": 0.0042, "theta": -0.0027, "rho": 0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120P00050000", "bid": 5.8, "bid_size": 118.0, "ask": 6.2, "ask_size": 118.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0176, "vega": 0.0022, "theta": -0.0022, "rho": -0.0038, "theo": 5.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TFI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0119, "vega": 0.0035, "theta": -0.0025, "rho": 0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "TFI261120P00051000", "bid": 6.8, "bid_size": 118.0, "ask": 7.2, "ask_size": 118.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0122, "vega": 0.0016, "theta": -0.0022, "rho": -0.0012, "theo": 6.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TFI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0093, "vega": 0.003, "theta": -0.0024, "rho": 0.0003, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261120P00052000", "bid": 7.8, "bid_size": 118.0, "ask": 8.2, "ask_size": 118.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0084, "vega": 0.0008, "theta": -0.002, "rho": -0.0012, "theo": 7.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TFI261218C00038000", "bid": 5.8, "bid_size": 105.0, "ask": 6.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0107, "vega": 0.0048, "theta": -0.0001, "rho": 0.0293, "theo": 6.0795, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0144, "vega": 0.0077, "theta": -0.0015, "rho": -0.001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00039000", "bid": 4.8, "bid_size": 105.0, "ask": 5.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0158, "vega": 0.0065, "theta": -0.0004, "rho": 0.03, "theo": 5.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TFI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.021, "vega": 0.0097, "theta": -0.0016, "rho": -0.0013, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261218C00040000", "bid": 3.8, "bid_size": 105.0, "ask": 4.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0249, "vega": 0.0084, "theta": -0.0007, "rho": 0.0309, "theo": 4.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TFI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0321, "vega": 0.0126, "theta": -0.0018, "rho": -0.0018, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00041000", "bid": 2.85, "bid_size": 105.0, "ask": 3.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0425, "vega": 0.0118, "theta": -0.0011, "rho": 0.0318, "theo": 3.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TFI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0534, "vega": 0.0171, "theta": -0.002, "rho": -0.0026, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00042000", "bid": 1.9, "bid_size": 130.0, "ask": 2.3, "ask_size": 130.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0836, "vega": 0.0178, "theta": -0.0015, "rho": 0.0318, "theo": 2.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TFI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 143.0, "iv": 0.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.1017, "vega": 0.0248, "theta": -0.0022, "rho": -0.0041, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00043000", "bid": 0.95, "bid_size": 135.0, "ask": 1.35, "ask_size": 135.0, "iv": 0.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.2155, "vega": 0.0304, "theta": -0.002, "rho": 0.0317, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TFI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 187.0, "iv": 0.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.2465, "vega": 0.0395, "theta": -0.0025, "rho": -0.0077, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00044000", "bid": 0.2, "bid_size": 169.0, "ask": 0.5, "ask_size": 169.0, "iv": 0.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.756, "vega": 0.0592, "theta": -0.0028, "rho": 0.0228, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TFI261218P00044000", "bid": 0.2, "bid_size": 172.0, "ask": 0.5, "ask_size": 173.0, "iv": 0.0538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.708, "vega": 0.0612, "theta": -0.0026, "rho": -0.0227, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TFI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 187.0, "iv": 0.0611, "open_interest": 2.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.2594, "vega": 0.0403, "theta": -0.0026, "rho": 0.0084, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-02T11:38:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TFI261218P00045000", "bid": 0.9, "bid_size": 136.0, "ask": 1.3, "ask_size": 136.0, "iv": 0.0581, "open_interest": 1.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.238, "vega": 0.036, "theta": -0.0022, "rho": -0.0341, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T13:04:02", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "TFI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 138.0, "iv": 0.0762, "open_interest": 1.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.1108, "vega": 0.0261, "theta": -0.0023, "rho": 0.0045, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-02T11:58:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261218P00046000", "bid": 1.8, "bid_size": 130.0, "ask": 2.25, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.1026, "vega": 0.0229, "theta": -0.0018, "rho": -0.0366, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TFI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0622, "vega": 0.0189, "theta": -0.0021, "rho": 0.003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00047000", "bid": 2.8, "bid_size": 134.0, "ask": 3.3, "ask_size": 134.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.057, "vega": 0.0164, "theta": -0.0014, "rho": -0.0377, "theo": 3.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TFI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0397, "vega": 0.0145, "theta": -0.0019, "rho": 0.0022, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261218P00048000", "bid": 3.8, "bid_size": 105.0, "ask": 4.3, "ask_size": 105.0, "iv": 0.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0362, "vega": 0.0125, "theta": -0.0011, "rho": -0.0385, "theo": 4.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TFI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0276, "vega": 0.0117, "theta": -0.0018, "rho": 0.0017, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00049000", "bid": 4.8, "bid_size": 105.0, "ask": 5.3, "ask_size": 105.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.025, "vega": 0.0099, "theta": -0.0008, "rho": -0.0396, "theo": 5.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TFI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0203, "vega": 0.0097, "theta": -0.0017, "rho": 0.0013, "theo": 0.0239, "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": 0.025000000372529}, {"option": "TFI261218P00050000", "bid": 5.8, "bid_size": 105.0, "ask": 6.3, "ask_size": 105.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0183, "vega": 0.0083, "theta": -0.0005, "rho": -0.0402, "theo": 6.0534, "change": 0.0, "open": 0.0, "high": 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": "TFI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0156, "vega": 0.0082, "theta": -0.0016, "rho": 0.0011, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00051000", "bid": 6.8, "bid_size": 105.0, "ask": 7.3, "ask_size": 105.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.014, "vega": 0.0068, "theta": -0.0002, "rho": -0.041, "theo": 7.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TFI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0123, "vega": 0.0071, "theta": -0.0015, "rho": 0.0009, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00052000", "bid": 7.8, "bid_size": 105.0, "ask": 8.3, "ask_size": 105.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.011, "vega": 0.0059, "theta": 0.0, "rho": -0.0419, "theo": 8.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TFI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.01, "vega": 0.0062, "theta": -0.0014, "rho": 0.0008, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "TFI261218P00053000", "bid": 8.8, "bid_size": 105.0, "ask": 9.3, "ask_size": 105.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0089, "vega": 0.0052, "theta": 0.0, "rho": -0.0426, "theo": 9.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TFI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 154.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0083, "vega": 0.0055, "theta": -0.0013, "rho": 0.0007, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI261218P00054000", "bid": 9.8, "bid_size": 105.0, "ask": 10.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0074, "vega": 0.0046, "theta": 0.0, "rho": -0.0433, "theo": 10.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TFI270319C00038000", "bid": 5.8, "bid_size": 86.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0188, "vega": 0.0126, "theta": -0.0003, "rho": 0.0352, "theo": 6.1022, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0273, "vega": 0.0307, "theta": -0.0015, "rho": -0.0084, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 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": "TFI270319C00039000", "bid": 4.8, "bid_size": 86.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0278, "vega": 0.017, "theta": -0.0006, "rho": 0.0408, "theo": 5.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TFI270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 118.0, "iv": 0.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0369, "vega": 0.0364, "theta": -0.0016, "rho": -0.0104, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270319C00040000", "bid": 3.8, "bid_size": 86.0, "ask": 4.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0426, "vega": 0.0222, "theta": -0.0009, "rho": 0.0421, "theo": 4.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TFI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 121.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.052, "vega": 0.0438, "theta": -0.0016, "rho": -0.0132, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270319C00041000", "bid": 2.85, "bid_size": 86.0, "ask": 3.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0703, "vega": 0.0312, "theta": -0.0012, "rho": 0.0456, "theo": 3.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TFI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0778, "vega": 0.054, "theta": -0.0017, "rho": -0.0175, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 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": "TFI270319C00042000", "bid": 1.85, "bid_size": 109.0, "ask": 2.4, "ask_size": 109.0, "iv": 0.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.1266, "vega": 0.045, "theta": -0.0015, "rho": 0.0502, "theo": 2.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TFI270319P00042000", "bid": 0.05, "bid_size": 133.0, "ask": 0.25, "ask_size": 133.0, "iv": 0.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.1276, "vega": 0.0686, "theta": -0.0017, "rho": -0.0251, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TFI270319C00043000", "bid": 0.95, "bid_size": 119.0, "ask": 1.65, "ask_size": 119.0, "iv": 0.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.2672, "vega": 0.0691, "theta": -0.0018, "rho": 0.0556, "theo": 1.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TFI270319P00043000", "bid": 0.15, "bid_size": 136.0, "ask": 0.5, "ask_size": 136.0, "iv": 0.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.2374, "vega": 0.0898, "theta": -0.0017, "rho": -0.0408, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TFI270319C00044000", "bid": 0.35, "bid_size": 128.0, "ask": 0.95, "ask_size": 128.0, "iv": 0.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.4513, "vega": 0.103, "theta": -0.0018, "rho": 0.0587, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TFI270319P00044000", "bid": 0.4, "bid_size": 128.0, "ask": 1.0, "ask_size": 127.0, "iv": 0.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.3819, "vega": 0.1037, "theta": -0.0015, "rho": -0.0837, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "TFI270319C00045000", "bid": 0.1, "bid_size": 136.0, "ask": 0.45, "ask_size": 136.0, "iv": 0.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.2277, "vega": 0.0839, "theta": -0.0016, "rho": 0.0328, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TFI270319P00045000", "bid": 0.95, "bid_size": 119.0, "ask": 1.75, "ask_size": 121.0, "iv": 0.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.2072, "vega": 0.0788, "theta": -0.0013, "rho": -0.1189, "theo": 1.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "TFI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 132.0, "iv": 0.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.1242, "vega": 0.064, "theta": -0.0015, "rho": 0.021, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TFI270319P00046000", "bid": 1.75, "bid_size": 112.0, "ask": 2.7, "ask_size": 110.0, "iv": 0.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.1149, "vega": 0.0598, "theta": -0.0012, "rho": -0.1325, "theo": 2.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TFI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.0716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.079, "vega": 0.0514, "theta": -0.0015, "rho": 0.0155, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270319P00047000", "bid": 2.75, "bid_size": 107.0, "ask": 3.6, "ask_size": 107.0, "iv": 0.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0737, "vega": 0.0479, "theta": -0.001, "rho": -0.1405, "theo": 3.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TFI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 118.0, "iv": 0.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0552, "vega": 0.0428, "theta": -0.0014, "rho": 0.0121, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270319P00048000", "bid": 3.7, "bid_size": 105.0, "ask": 4.5, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0519, "vega": 0.0398, "theta": -0.0009, "rho": -0.1464, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TFI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0412, "vega": 0.0364, "theta": -0.0014, "rho": 0.0098, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00049000", "bid": 4.8, "bid_size": 105.0, "ask": 5.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0388, "vega": 0.0341, "theta": -0.0007, "rho": -0.15, "theo": 5.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TFI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.1063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.032, "vega": 0.0318, "theta": -0.0014, "rho": 0.0083, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00050000", "bid": 5.8, "bid_size": 105.0, "ask": 6.4, "ask_size": 105.0, "iv": 0.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0305, "vega": 0.0298, "theta": -0.0006, "rho": -0.1404, "theo": 6.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TFI270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.1197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0258, "vega": 0.0282, "theta": -0.0013, "rho": 0.0071, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00051000", "bid": 6.8, "bid_size": 105.0, "ask": 7.4, "ask_size": 105.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.025, "vega": 0.0265, "theta": -0.0005, "rho": -0.1243, "theo": 7.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TFI270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0213, "vega": 0.0253, "theta": -0.0013, "rho": 0.0062, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00052000", "bid": 7.8, "bid_size": 86.0, "ask": 8.4, "ask_size": 86.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0209, "vega": 0.0232, "theta": -0.0003, "rho": -0.1147, "theo": 8.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TFI270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0179, "vega": 0.0229, "theta": -0.0012, "rho": 0.0055, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TFI270319P00053000", "bid": 8.8, "bid_size": 86.0, "ask": 9.4, "ask_size": 86.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0177, "vega": 0.0205, "theta": -0.0002, "rho": -0.1094, "theo": 9.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TFI270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0153, "vega": 0.021, "theta": -0.0012, "rho": 0.005, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 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": "TFI270319P00054000", "bid": 9.8, "bid_size": 86.0, "ask": 10.4, "ask_size": 86.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0151, "vega": 0.0185, "theta": -0.0001, "rho": -0.1033, "theo": 10.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TFI270617C00035000", "bid": 8.8, "bid_size": 72.0, "ask": 9.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0084, "vega": 0.0086, "theta": 0.0, "rho": 0.0304, "theo": 9.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TFI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 78.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0159, "vega": 0.0339, "theta": -0.0012, "rho": -0.0122, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617C00036000", "bid": 7.8, "bid_size": 72.0, "ask": 8.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0117, "vega": 0.0109, "theta": 0.0, "rho": 0.038, "theo": 8.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TFI270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 78.0, "iv": 0.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0197, "vega": 0.0383, "theta": -0.0012, "rho": -0.0141, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617C00037000", "bid": 6.8, "bid_size": 72.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.017, "vega": 0.0144, "theta": 0.0, "rho": 0.0392, "theo": 7.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TFI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 78.0, "iv": 0.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0248, "vega": 0.0438, "theta": -0.0013, "rho": -0.0166, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617C00038000", "bid": 5.8, "bid_size": 72.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0252, "vega": 0.0209, "theta": 0.0, "rho": 0.0412, "theo": 6.1171, "change": 0.0, "open": 0.0, "high": 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": "TFI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0319, "vega": 0.0502, "theta": -0.0013, "rho": -0.0196, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 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": "TFI270617C00039000", "bid": 4.8, "bid_size": 72.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0372, "vega": 0.0274, "theta": -0.0001, "rho": 0.0542, "theo": 5.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TFI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 99.0, "iv": 0.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0421, "vega": 0.0582, "theta": -0.0013, "rho": -0.0241, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 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": "TFI270617C00040000", "bid": 3.8, "bid_size": 72.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0564, "vega": 0.0384, "theta": -0.0005, "rho": 0.0567, "theo": 4.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TFI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 101.0, "iv": 0.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0575, "vega": 0.0686, "theta": -0.0014, "rho": -0.0297, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TFI270617C00041000", "bid": 2.8, "bid_size": 89.0, "ask": 3.4, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0882, "vega": 0.053, "theta": -0.0009, "rho": 0.074, "theo": 3.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TFI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0824, "vega": 0.082, "theta": -0.0014, "rho": -0.0385, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 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": "TFI270617C00042000", "bid": 1.75, "bid_size": 95.0, "ask": 2.6, "ask_size": 95.0, "iv": 0.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.1451, "vega": 0.0743, "theta": -0.0012, "rho": 0.0927, "theo": 2.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TFI270617P00042000", "bid": 0.05, "bid_size": 108.0, "ask": 0.5, "ask_size": 108.0, "iv": 0.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.1262, "vega": 0.0995, "theta": -0.0014, "rho": -0.0531, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TFI270617C00043000", "bid": 0.95, "bid_size": 100.0, "ask": 1.85, "ask_size": 101.0, "iv": 0.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.2464, "vega": 0.1045, "theta": -0.0013, "rho": 0.1055, "theo": 1.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TFI270617P00043000", "bid": 0.15, "bid_size": 112.0, "ask": 0.9, "ask_size": 108.0, "iv": 0.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.2085, "vega": 0.1216, "theta": -0.0013, "rho": -0.081, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "TFI270617C00044000", "bid": 0.4, "bid_size": 107.0, "ask": 1.2, "ask_size": 107.0, "iv": 0.0619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.333, "vega": 0.1314, "theta": -0.0012, "rho": 0.0971, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "TFI270617P00044000", "bid": 0.4, "bid_size": 107.0, "ask": 1.35, "ask_size": 107.0, "iv": 0.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.295, "vega": 0.1325, "theta": -0.001, "rho": -0.1434, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TFI270617C00045000", "bid": 0.15, "bid_size": 108.0, "ask": 0.7, "ask_size": 108.0, "iv": 0.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.2131, "vega": 0.1131, "theta": -0.0011, "rho": 0.0594, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "TFI270617P00045000", "bid": 0.9, "bid_size": 100.0, "ask": 2.25, "ask_size": 100.0, "iv": 0.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.193, "vega": 0.1072, "theta": -0.0008, "rho": -0.1994, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "TFI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.125, "vega": 0.0895, "theta": -0.0011, "rho": 0.0398, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TFI270617P00046000", "bid": 1.6, "bid_size": 95.0, "ask": 3.1, "ask_size": 96.0, "iv": 0.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.1156, "vega": 0.0842, "theta": -0.0006, "rho": -0.2251, "theo": 2.3089, "change": 0.0, "open": 0.0, "high": 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": "TFI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 105.0, "iv": 0.0701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0824, "vega": 0.0731, "theta": -0.001, "rho": 0.0295, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TFI270617P00047000", "bid": 2.45, "bid_size": 92.0, "ask": 4.0, "ask_size": 92.0, "iv": 0.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0768, "vega": 0.0688, "theta": -0.0003, "rho": -0.2406, "theo": 3.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TFI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 0.0753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0588, "vega": 0.0615, "theta": -0.001, "rho": 0.0232, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 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": "TFI270617P00048000", "bid": 3.4, "bid_size": 90.0, "ask": 4.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0552, "vega": 0.0581, "theta": -0.0001, "rho": -0.2523, "theo": 4.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TFI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 82.0, "iv": 0.0815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0444, "vega": 0.053, "theta": -0.001, "rho": 0.0189, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617P00049000", "bid": 4.6, "bid_size": 89.0, "ask": 5.6, "ask_size": 89.0, "iv": 0.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0419, "vega": 0.0502, "theta": 0.0, "rho": -0.2519, "theo": 5.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TFI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.0933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0349, "vega": 0.0466, "theta": -0.001, "rho": 0.016, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617P00050000", "bid": 5.7, "bid_size": 87.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0343, "vega": 0.044, "theta": 0.0, "rho": -0.2195, "theo": 6.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TFI270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 94.0, "iv": 0.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0283, "vega": 0.0415, "theta": -0.0009, "rho": 0.0138, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFI270617P00051000", "bid": 6.7, "bid_size": 87.0, "ask": 7.4, "ask_size": 87.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0293, "vega": 0.0382, "theta": 0.0, "rho": -0.1841, "theo": 7.1158, "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": 7.10000014305115}], "symbol": "TFI", "security_type": "stock", "exchange_id": 3, "current_price": 44.0, "price_change": -0.13, "price_change_percent": -0.2946, "bid": 39.78, "ask": 45.55, "bid_size": 100, "ask_size": 500, "open": 44.06, "high": 44.13, "low": 43.96, "close": 44.0, "prev_day_close": 44.13, "volume": 1192055, "iv30": 3.964, "iv30_change": 0.284, "iv30_change_percent": 7.7174, "seqno": 10512295119, "last_trade_time": "2026-11-02T15:59:50", "tick": "up"}, "symbol": "TFI"}