{"timestamp": "2026-11-11 02:26:13", "data": {"options": [{"option": "TFII261120C00075000", "bid": 17.4, "bid_size": 14.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0023, "vega": 0.0032, "theta": -0.0058, "rho": 0.0134, "theo": 19.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TFII261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0079, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120C00080000", "bid": 12.9, "bid_size": 9.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0178, "rho": 0.0203, "theo": 14.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "TFII261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0068, "vega": 0.0086, "theta": -0.0195, "rho": -0.0007, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TFII261120C00085000", "bid": 7.7, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0199, "vega": 0.022, "theta": -0.0453, "rho": 0.0243, "theo": 9.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TFII261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0199, "vega": 0.022, "theta": -0.0465, "rho": -0.0022, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TFII261120C00090000", "bid": 3.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0482, "vega": 0.047, "theta": -0.0923, "rho": 0.0222, "theo": 5.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TFII261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5964, "open_interest": 1.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0483, "vega": 0.047, "theta": -0.093, "rho": -0.0065, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:16:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TFII261120C00095000", "bid": 1.9, "bid_size": 20.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4386, "open_interest": 5.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0678, "vega": 0.0622, "theta": -0.1182, "rho": 0.0139, "theo": 2.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:57:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TFII261120P00095000", "bid": 2.55, "bid_size": 17.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.4572, "open_interest": 6.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.068, "vega": 0.0622, "theta": -0.1183, "rho": -0.0139, "theo": 2.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T13:59:12", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TFII261120C00100000", "bid": 0.45, "bid_size": 36.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.4426, "open_interest": 12.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0452, "vega": 0.0432, "theta": -0.0828, "rho": 0.0058, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:10:58", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TFII261120P00100000", "bid": 5.4, "bid_size": 11.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.4978, "open_interest": 2.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0454, "vega": 0.0431, "theta": -0.0823, "rho": -0.0188, "theo": 6.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TFII261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.4685, "open_interest": 5.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0201, "vega": 0.0211, "theta": -0.0419, "rho": 0.002, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:23:58", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "TFII261120P00105000", "bid": 9.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.5032, "open_interest": 247.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0203, "vega": 0.0207, "theta": -0.041, "rho": -0.0173, "theo": 10.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T09:31:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TFII261120C00110000", "bid": 0.05, "bid_size": 1.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.881, "open_interest": 39.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0083, "vega": 0.0096, "theta": -0.0199, "rho": 0.0008, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:56:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TFII261120P00110000", "bid": 15.2, "bid_size": 8.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.6132, "open_interest": 668.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0086, "vega": 0.009, "theta": -0.0189, "rho": -0.0138, "theo": 15.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T12:05:11", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TFII261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0277, "open_interest": 73.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0098, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T10:48:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII261120P00115000", "bid": 19.3, "bid_size": 13.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.8175, "open_interest": 155.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.004, "vega": 0.0036, "theta": -0.0079, "rho": -0.0073, "theo": 20.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T12:19:41", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TFII261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1737, "open_interest": 13.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0016, "vega": 0.0023, "theta": -0.005, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:46:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII261120P00120000", "bid": 24.1, "bid_size": 9.0, "ask": 27.8, "ask_size": 13.0, "iv": 0.8983, "open_interest": 2.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0032, "rho": -0.0023, "theo": 25.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-22T13:19:45", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TFII261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.3087, "open_interest": 126.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:24:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII261120P00125000", "bid": 29.1, "bid_size": 9.0, "ask": 32.8, "ask_size": 9.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0021, "rho": -0.0004, "theo": 30.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "TFII261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.4346, "open_interest": 43.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII261120P00130000", "bid": 33.8, "bid_size": 13.0, "ask": 37.8, "ask_size": 9.0, "iv": 1.0194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 35.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T10:51:21", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "TFII261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5526, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-24T14:50:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII261120P00135000", "bid": 39.0, "bid_size": 8.0, "ask": 42.8, "ask_size": 9.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 40.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "TFII261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120P00140000", "bid": 44.1, "bid_size": 8.0, "ask": 47.8, "ask_size": 8.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 45.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "TFII261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120P00145000", "bid": 48.8, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 1.3004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 50.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "TFII261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "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": 0.774999976158142}, {"option": "TFII261120P00150000", "bid": 53.7, "bid_size": 14.0, "ask": 57.8, "ask_size": 9.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 55.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "TFII261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.9642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TFII261120P00155000", "bid": 59.0, "bid_size": 13.0, "ask": 62.8, "ask_size": 11.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 60.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TFII261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TFII261120P00160000", "bid": 64.0, "bid_size": 8.0, "ask": 67.8, "ask_size": 8.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 65.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "TFII261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 4.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120P00165000", "bid": 69.0, "bid_size": 8.0, "ask": 72.8, "ask_size": 8.0, "iv": 1.7198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 70.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "TFII261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TFII261120P00170000", "bid": 74.0, "bid_size": 13.0, "ask": 77.8, "ask_size": 11.0, "iv": 1.795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 75.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "TFII261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120P00175000", "bid": 79.0, "bid_size": 13.0, "ask": 82.8, "ask_size": 9.0, "iv": 1.8675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 80.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "TFII261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TFII261120P00180000", "bid": 84.0, "bid_size": 8.0, "ask": 87.8, "ask_size": 8.0, "iv": 1.9375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 85.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "TFII261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TFII261120P00185000", "bid": 89.0, "bid_size": 8.0, "ask": 92.8, "ask_size": 8.0, "iv": 2.0051, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 90.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "TFII261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261120P00190000", "bid": 94.0, "bid_size": 8.0, "ask": 97.8, "ask_size": 8.0, "iv": 2.0704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 95.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "TFII261218C00060000", "bid": 32.7, "bid_size": 5.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0026, "vega": 0.0184, "theta": -0.0146, "rho": 0.0623, "theo": 34.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "TFII261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0026, "vega": 0.0185, "theta": -0.0181, "rho": -0.0027, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII261218C00065000", "bid": 27.7, "bid_size": 5.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0038, "vega": 0.0251, "theta": -0.0193, "rho": 0.0666, "theo": 29.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "TFII261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0039, "vega": 0.0252, "theta": -0.0223, "rho": -0.0039, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TFII261218C00070000", "bid": 22.9, "bid_size": 11.0, "ask": 26.9, "ask_size": 12.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0059, "vega": 0.0343, "theta": -0.0249, "rho": 0.0701, "theo": 25.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TFII261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0059, "vega": 0.0344, "theta": -0.0275, "rho": -0.0058, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII261218C00075000", "bid": 18.0, "bid_size": 14.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.009, "vega": 0.0469, "theta": -0.0316, "rho": 0.0725, "theo": 20.2522, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.009, "vega": 0.047, "theta": -0.0337, "rho": -0.0086, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 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": "TFII261218C00080000", "bid": 13.3, "bid_size": 14.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0139, "vega": 0.0641, "theta": -0.0393, "rho": 0.0729, "theo": 15.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "TFII261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.014, "vega": 0.0642, "theta": -0.041, "rho": -0.013, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TFII261218C00085000", "bid": 9.0, "bid_size": 18.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0212, "vega": 0.086, "theta": -0.0479, "rho": 0.0701, "theo": 11.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TFII261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4409, "open_interest": 11.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0213, "vega": 0.0862, "theta": -0.0491, "rho": -0.0202, "theo": 1.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TFII261218C00090000", "bid": 5.8, "bid_size": 20.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0299, "vega": 0.1092, "theta": -0.0557, "rho": 0.062, "theo": 7.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TFII261218P00090000", "bid": 1.15, "bid_size": 14.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3814, "open_interest": 3.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0301, "vega": 0.1094, "theta": -0.0566, "rho": -0.0312, "theo": 2.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:40:17", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TFII261218C00095000", "bid": 3.9, "bid_size": 44.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.3715, "open_interest": 2.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0349, "vega": 0.1213, "theta": -0.0595, "rho": 0.0481, "theo": 4.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:25:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TFII261218P00095000", "bid": 4.2, "bid_size": 20.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4163, "open_interest": 2.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0353, "vega": 0.1212, "theta": -0.0601, "rho": -0.0451, "theo": 4.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T13:41:05", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TFII261218C00100000", "bid": 1.7, "bid_size": 16.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.4022, "open_interest": 1.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0315, "vega": 0.1132, "theta": -0.0573, "rho": 0.0336, "theo": 2.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-05T13:39:53", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TFII261218P00100000", "bid": 6.8, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.032, "vega": 0.1125, "theta": -0.0577, "rho": -0.0567, "theo": 7.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TFII261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4233, "open_interest": 2.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0245, "vega": 0.0954, "theta": -0.052, "rho": 0.0231, "theo": 1.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:37:40", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "TFII261218P00105000", "bid": 10.3, "bid_size": 10.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0251, "vega": 0.0936, "theta": -0.0522, "rho": -0.0612, "theo": 12.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TFII261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0184, "vega": 0.0784, "theta": -0.0463, "rho": 0.0164, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00110000", "bid": 14.3, "bid_size": 13.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.019, "vega": 0.0756, "theta": -0.0463, "rho": -0.0622, "theo": 16.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TFII261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0139, "vega": 0.0646, "theta": -0.0412, "rho": 0.0122, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TFII261218P00115000", "bid": 20.0, "bid_size": 13.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0145, "vega": 0.0611, "theta": -0.0409, "rho": -0.0604, "theo": 21.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "TFII261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0107, "vega": 0.0538, "theta": -0.0369, "rho": 0.0094, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00120000", "bid": 23.8, "bid_size": 8.0, "ask": 27.8, "ask_size": 13.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0113, "vega": 0.0492, "theta": -0.0362, "rho": -0.0585, "theo": 26.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TFII261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0085, "vega": 0.0456, "theta": -0.0333, "rho": 0.0075, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TFII261218P00125000", "bid": 28.7, "bid_size": 11.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.009, "vega": 0.0406, "theta": -0.0322, "rho": -0.0559, "theo": 30.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "TFII261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0068, "vega": 0.0392, "theta": -0.0303, "rho": 0.0061, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00130000", "bid": 33.6, "bid_size": 5.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0074, "vega": 0.0338, "theta": -0.0291, "rho": -0.051, "theo": 35.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-15T10:44:32", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TFII261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0056, "vega": 0.034, "theta": -0.0277, "rho": 0.0051, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00135000", "bid": 38.5, "bid_size": 11.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0062, "vega": 0.0281, "theta": -0.0264, "rho": -0.0495, "theo": 40.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "TFII261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0047, "vega": 0.03, "theta": -0.0256, "rho": 0.0044, "theo": 0.3569, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00140000", "bid": 43.6, "bid_size": 5.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0053, "vega": 0.0228, "theta": -0.0243, "rho": -0.0427, "theo": 45.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TFII261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.004, "vega": 0.0266, "theta": -0.0237, "rho": 0.0037, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00145000", "bid": 48.6, "bid_size": 11.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0046, "vega": 0.0191, "theta": -0.0224, "rho": -0.0396, "theo": 50.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "TFII261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0034, "vega": 0.0238, "theta": -0.022, "rho": 0.0033, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TFII261218P00150000", "bid": 53.6, "bid_size": 5.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0042, "vega": 0.0168, "theta": -0.0205, "rho": -0.0353, "theo": 55.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "TFII261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.003, "vega": 0.0215, "theta": -0.0206, "rho": 0.0029, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TFII261218P00155000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0037, "vega": 0.0126, "theta": -0.0199, "rho": -0.0282, "theo": 60.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "TFII261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0026, "vega": 0.0195, "theta": -0.0194, "rho": 0.0026, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 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": "TFII261218P00160000", "bid": 63.4, "bid_size": 1.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0033, "vega": 0.0104, "theta": -0.0178, "rho": -0.0269, "theo": 65.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "TFII261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0023, "vega": 0.0178, "theta": -0.0183, "rho": 0.0023, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TFII261218P00165000", "bid": 68.6, "bid_size": 5.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0028, "vega": 0.0077, "theta": -0.017, "rho": -0.0177, "theo": 70.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "TFII270115C00070000", "bid": 23.2, "bid_size": 13.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0067, "vega": 0.0596, "theta": -0.0233, "rho": 0.0903, "theo": 25.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TFII270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0069, "vega": 0.0633, "theta": -0.0269, "rho": -0.0157, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "TFII270115C00075000", "bid": 18.5, "bid_size": 11.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0096, "vega": 0.0765, "theta": -0.0277, "rho": 0.0944, "theo": 21.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TFII270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0098, "vega": 0.08, "theta": -0.0306, "rho": -0.0214, "theo": 1.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TFII270115C00080000", "bid": 14.0, "bid_size": 12.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.2921, "open_interest": 3.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0136, "vega": 0.097, "theta": -0.0323, "rho": 0.0961, "theo": 16.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-08-03T11:50:42", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "TFII270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0138, "vega": 0.1006, "theta": -0.0345, "rho": -0.0298, "theo": 1.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "TFII270115C00085000", "bid": 10.1, "bid_size": 20.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.019, "vega": 0.1213, "theta": -0.037, "rho": 0.0938, "theo": 12.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-20T09:36:31", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "TFII270115P00085000", "bid": 0.85, "bid_size": 14.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0191, "vega": 0.1247, "theta": -0.0384, "rho": -0.0423, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TFII270115C00090000", "bid": 6.7, "bid_size": 11.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0248, "vega": 0.1455, "theta": -0.041, "rho": 0.0876, "theo": 8.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TFII270115P00090000", "bid": 2.15, "bid_size": 12.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.3812, "open_interest": 4.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0248, "vega": 0.1473, "theta": -0.0416, "rho": -0.0601, "theo": 3.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:47:16", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TFII270115C00095000", "bid": 4.8, "bid_size": 20.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0279, "vega": 0.1588, "theta": -0.0433, "rho": 0.0746, "theo": 5.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TFII270115P00095000", "bid": 5.3, "bid_size": 10.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.3916, "open_interest": 9.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0278, "vega": 0.1591, "theta": -0.0432, "rho": -0.0828, "theo": 5.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T12:16:43", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "TFII270115C00100000", "bid": 2.0, "bid_size": 13.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.3606, "open_interest": 1.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0262, "vega": 0.1546, "theta": -0.0434, "rho": 0.0592, "theo": 3.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-04T09:53:08", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TFII270115P00100000", "bid": 8.1, "bid_size": 13.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.392, "open_interest": 5.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0261, "vega": 0.1538, "theta": -0.0426, "rho": -0.1055, "theo": 9.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TFII270115C00105000", "bid": 0.65, "bid_size": 54.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.3436, "open_interest": 11.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0221, "vega": 0.1402, "theta": -0.042, "rho": 0.0464, "theo": 2.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:53:19", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "TFII270115P00105000", "bid": 11.4, "bid_size": 13.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.367, "open_interest": 3.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.022, "vega": 0.1389, "theta": -0.0407, "rho": -0.1236, "theo": 13.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-07T09:53:19", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TFII270115C00110000", "bid": 0.05, "bid_size": 16.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.3923, "open_interest": 2.0, "volume": 0.0, "delta": 0.239, "gamma": 0.018, "vega": 0.1243, "theta": -0.0402, "rho": 0.0366, "theo": 2.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2026-07-16T13:30:55", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "TFII270115P00110000", "bid": 15.0, "bid_size": 10.0, "ask": 18.6, "ask_size": 13.0, "iv": 0.3808, "open_interest": 2.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0181, "vega": 0.1225, "theta": -0.0385, "rho": -0.1342, "theo": 17.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-10-05T10:38:06", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TFII270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4311, "open_interest": 2.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0147, "vega": 0.1099, "theta": -0.0382, "rho": 0.0298, "theo": 1.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T11:09:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TFII270115P00115000", "bid": 20.4, "bid_size": 10.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.015, "vega": 0.1076, "theta": -0.0365, "rho": -0.1376, "theo": 21.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TFII270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4718, "open_interest": 2.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0122, "vega": 0.0979, "theta": -0.0365, "rho": 0.0249, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-07T11:01:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TFII270115P00120000", "bid": 25.0, "bid_size": 13.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0126, "vega": 0.0946, "theta": -0.0349, "rho": -0.1394, "theo": 26.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TFII270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.5169, "open_interest": 6.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0102, "vega": 0.0879, "theta": -0.0348, "rho": 0.0213, "theo": 1.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-05T10:52:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TFII270115P00125000", "bid": 29.1, "bid_size": 14.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.4614, "open_interest": 2.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0108, "vega": 0.083, "theta": -0.0334, "rho": -0.1346, "theo": 31.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-14T11:49:19", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "TFII270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.5603, "open_interest": 11.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0087, "vega": 0.0795, "theta": -0.0333, "rho": 0.0184, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T14:26:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00130000", "bid": 33.6, "bid_size": 11.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0095, "vega": 0.0741, "theta": -0.0321, "rho": -0.1293, "theo": 36.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "TFII270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6034, "open_interest": 1.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0076, "vega": 0.0726, "theta": -0.032, "rho": 0.0162, "theo": 1.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-08-13T12:00:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00135000", "bid": 38.3, "bid_size": 1.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0084, "vega": 0.0654, "theta": -0.0308, "rho": -0.1232, "theo": 41.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "TFII270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6434, "open_interest": 1.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0066, "vega": 0.0666, "theta": -0.0308, "rho": 0.0144, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:21:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00140000", "bid": 43.5, "bid_size": 6.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0075, "vega": 0.0581, "theta": -0.0294, "rho": -0.1169, "theo": 46.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.99, "last_trade_time": "2026-11-02T15:51:03", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TFII270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0059, "vega": 0.0616, "theta": -0.0297, "rho": 0.0129, "theo": 0.8717, "change": 0.0, "open": 0.0, "high": 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": "TFII270115P00145000", "bid": 48.6, "bid_size": 6.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0068, "vega": 0.052, "theta": -0.0286, "rho": -0.1097, "theo": 50.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "TFII270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7236, "open_interest": 3.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0052, "vega": 0.0573, "theta": -0.0287, "rho": 0.0117, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-30T11:38:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00150000", "bid": 53.6, "bid_size": 6.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0063, "vega": 0.0457, "theta": -0.0281, "rho": -0.097, "theo": 55.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-06-24T12:21:54", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "TFII270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0047, "vega": 0.0535, "theta": -0.0278, "rho": 0.0107, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00155000", "bid": 58.6, "bid_size": 6.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0058, "vega": 0.0409, "theta": -0.0272, "rho": -0.0943, "theo": 60.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TFII270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7962, "open_interest": 1.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0043, "vega": 0.0502, "theta": -0.027, "rho": 0.0098, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:08:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00160000", "bid": 63.5, "bid_size": 1.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0054, "vega": 0.0381, "theta": -0.0262, "rho": -0.0928, "theo": 65.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "TFII270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8302, "open_interest": 1.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0039, "vega": 0.0473, "theta": -0.0262, "rho": 0.0091, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T15:21:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00165000", "bid": 68.5, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0049, "vega": 0.0325, "theta": -0.025, "rho": -0.0736, "theo": 70.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "TFII270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8627, "open_interest": 9.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0036, "vega": 0.0448, "theta": -0.0255, "rho": 0.0085, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-07-16T15:15:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00170000", "bid": 73.6, "bid_size": 6.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0045, "vega": 0.0272, "theta": -0.0235, "rho": -0.0637, "theo": 75.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "TFII270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0033, "vega": 0.0424, "theta": -0.0249, "rho": 0.0079, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00175000", "bid": 78.2, "bid_size": 5.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0042, "vega": 0.0237, "theta": -0.0236, "rho": -0.06, "theo": 80.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "TFII270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0031, "vega": 0.0403, "theta": -0.0243, "rho": 0.0074, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 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": "TFII270115P00180000", "bid": 83.3, "bid_size": 1.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.004, "vega": 0.0215, "theta": -0.0235, "rho": -0.0586, "theo": 85.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "TFII270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0029, "vega": 0.0385, "theta": -0.0237, "rho": 0.007, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 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": "TFII270115P00185000", "bid": 88.5, "bid_size": 6.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0039, "vega": 0.0203, "theta": -0.0232, "rho": -0.0587, "theo": 90.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "TFII270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0027, "vega": 0.0368, "theta": -0.0232, "rho": 0.0066, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00190000", "bid": 93.4, "bid_size": 1.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0037, "vega": 0.019, "theta": -0.023, "rho": -0.0583, "theo": 95.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "TFII270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0076, "open_interest": 2.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0025, "vega": 0.0353, "theta": -0.0227, "rho": 0.0062, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00195000", "bid": 98.6, "bid_size": 6.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0036, "vega": 0.0166, "theta": -0.022, "rho": -0.0371, "theo": 100.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "TFII270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0024, "vega": 0.0339, "theta": -0.0223, "rho": 0.0059, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-05-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00200000", "bid": 103.5, "bid_size": 6.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0033, "vega": 0.0112, "theta": -0.0192, "rho": -0.0347, "theo": 105.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "TFII270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0833, "open_interest": 2.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0021, "vega": 0.0314, "theta": -0.0214, "rho": 0.0054, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00210000", "bid": 113.6, "bid_size": 5.0, "ask": 118.0, "ask_size": 2.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0028, "vega": 0.0065, "theta": -0.0128, "rho": 0.0, "theo": 115.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "TFII270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1299, "open_interest": 2.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0019, "vega": 0.0293, "theta": -0.0207, "rho": 0.0049, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFII270115P00220000", "bid": 123.4, "bid_size": 1.0, "ask": 128.0, "ask_size": 6.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0019, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 125.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "TFII270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.174, "open_interest": 2.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0017, "vega": 0.0275, "theta": -0.02, "rho": 0.0046, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00230000", "bid": 133.4, "bid_size": 1.0, "ask": 138.0, "ask_size": 6.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0012, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 135.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "TFII270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2156, "open_interest": 1.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0016, "vega": 0.0259, "theta": -0.0194, "rho": 0.0042, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFII270115P00240000", "bid": 143.5, "bid_size": 6.0, "ask": 148.0, "ask_size": 2.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 145.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "TFII270416C00070000", "bid": 24.5, "bid_size": 10.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.007, "vega": 0.1214, "theta": -0.0111, "rho": 0.2187, "theo": 26.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TFII270416P00070000", "bid": 0.65, "bid_size": 15.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0072, "vega": 0.1245, "theta": -0.0176, "rho": -0.0542, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "TFII270416C00075000", "bid": 20.4, "bid_size": 15.0, "ask": 23.7, "ask_size": 13.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0092, "vega": 0.1498, "theta": -0.0152, "rho": 0.2202, "theo": 22.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TFII270416P00075000", "bid": 1.75, "bid_size": 12.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0094, "vega": 0.153, "theta": -0.0204, "rho": -0.0736, "theo": 2.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "TFII270416C00080000", "bid": 16.6, "bid_size": 20.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0116, "vega": 0.1792, "theta": -0.0193, "rho": 0.2164, "theo": 18.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TFII270416P00080000", "bid": 2.1, "bid_size": 16.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.3921, "open_interest": 135.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0117, "vega": 0.1826, "theta": -0.0232, "rho": -0.0981, "theo": 3.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:08:47", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "TFII270416C00085000", "bid": 13.3, "bid_size": 15.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0139, "vega": 0.2065, "theta": -0.0228, "rho": 0.2066, "theo": 15.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TFII270416P00085000", "bid": 3.9, "bid_size": 12.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.014, "vega": 0.2096, "theta": -0.0255, "rho": -0.1274, "theo": 5.0904, "change": 0.0, "open": 0.0, "high": 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": "TFII270416C00090000", "bid": 10.6, "bid_size": 11.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0158, "vega": 0.2281, "theta": -0.0256, "rho": 0.1912, "theo": 11.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TFII270416P00090000", "bid": 5.4, "bid_size": 15.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.3964, "open_interest": 1.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.016, "vega": 0.2305, "theta": -0.0271, "rho": -0.1595, "theo": 6.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:30:14", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TFII270416C00095000", "bid": 8.1, "bid_size": 13.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.017, "vega": 0.2414, "theta": -0.0272, "rho": 0.1722, "theo": 9.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TFII270416P00095000", "bid": 7.8, "bid_size": 11.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.3956, "open_interest": 1.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0172, "vega": 0.2418, "theta": -0.0276, "rho": -0.1915, "theo": 9.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-09T14:13:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TFII270416C00100000", "bid": 5.7, "bid_size": 12.0, "ask": 8.2, "ask_size": 49.0, "iv": 0.365, "open_interest": 5.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0172, "vega": 0.243, "theta": -0.0277, "rho": 0.15, "theo": 7.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T13:28:12", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TFII270416P00100000", "bid": 11.0, "bid_size": 14.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0175, "vega": 0.2423, "theta": -0.0271, "rho": -0.2207, "theo": 12.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TFII270416C00105000", "bid": 4.3, "bid_size": 12.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.3946, "open_interest": 6.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0166, "vega": 0.2354, "theta": -0.0272, "rho": 0.128, "theo": 5.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-30T09:44:28", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TFII270416P00105000", "bid": 13.7, "bid_size": 13.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0171, "vega": 0.2331, "theta": -0.0256, "rho": -0.2408, "theo": 15.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TFII270416C00110000", "bid": 2.25, "bid_size": 15.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.3663, "open_interest": 5.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0154, "vega": 0.2212, "theta": -0.026, "rho": 0.1078, "theo": 4.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TFII270416P00110000", "bid": 17.1, "bid_size": 10.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.016, "vega": 0.2164, "theta": -0.0234, "rho": -0.2544, "theo": 19.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "TFII270416C00115000", "bid": 1.6, "bid_size": 10.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.3531, "open_interest": 1.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0138, "vega": 0.2034, "theta": -0.0243, "rho": 0.0904, "theo": 3.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.11, "last_trade_time": "2026-10-21T11:03:26", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TFII270416P00115000", "bid": 20.8, "bid_size": 13.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0145, "vega": 0.196, "theta": -0.0207, "rho": -0.2648, "theo": 23.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "TFII270416C00120000", "bid": 0.65, "bid_size": 15.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0123, "vega": 0.1844, "theta": -0.0225, "rho": 0.0759, "theo": 2.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TFII270416P00120000", "bid": 26.1, "bid_size": 13.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0129, "vega": 0.1735, "theta": -0.0176, "rho": -0.2686, "theo": 27.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "TFII270416C00125000", "bid": 0.05, "bid_size": 16.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0108, "vega": 0.1659, "theta": -0.0207, "rho": 0.0639, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TFII270416P00125000", "bid": 30.2, "bid_size": 13.0, "ask": 33.4, "ask_size": 14.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0113, "vega": 0.1516, "theta": -0.0145, "rho": -0.2651, "theo": 32.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "TFII270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0094, "vega": 0.1487, "theta": -0.019, "rho": 0.0541, "theo": 1.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-01T14:00:12", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "TFII270416P00130000", "bid": 34.9, "bid_size": 10.0, "ask": 37.6, "ask_size": 13.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.01, "vega": 0.1321, "theta": -0.0116, "rho": -0.2592, "theo": 36.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "TFII270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4207, "open_interest": 4.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0082, "vega": 0.1335, "theta": -0.0174, "rho": 0.0458, "theo": 1.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-22T10:31:12", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "TFII270416P00135000", "bid": 38.9, "bid_size": 13.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0091, "vega": 0.1141, "theta": -0.0091, "rho": -0.2491, "theo": 41.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "TFII270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0072, "vega": 0.1196, "theta": -0.0159, "rho": 0.0394, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TFII270416P00140000", "bid": 43.3, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0083, "vega": 0.0956, "theta": -0.0074, "rho": -0.2282, "theo": 46.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "TFII270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0063, "vega": 0.1077, "theta": -0.0146, "rho": 0.0341, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 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": "TFII270416P00145000", "bid": 48.4, "bid_size": 5.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.008, "vega": 0.0788, "theta": -0.0061, "rho": -0.1899, "theo": 50.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "TFII270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.4704, "open_interest": 80.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0056, "vega": 0.0969, "theta": -0.0135, "rho": 0.0296, "theo": 0.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-30T12:20:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TFII270416P00150000", "bid": 53.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0079, "vega": 0.0633, "theta": -0.0041, "rho": -0.1743, "theo": 55.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "TFII270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0049, "vega": 0.0878, "theta": -0.0124, "rho": 0.026, "theo": 0.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TFII270416P00155000", "bid": 58.6, "bid_size": 6.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0078, "vega": 0.0438, "theta": -0.0033, "rho": -0.0825, "theo": 60.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TFII270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0044, "vega": 0.0795, "theta": -0.0115, "rho": 0.0228, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TFII270416P00160000", "bid": 63.3, "bid_size": 1.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0062, "vega": 0.0267, "theta": -0.006, "rho": -0.0742, "theo": 65.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "TFII270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0039, "vega": 0.0724, "theta": -0.0106, "rho": 0.0202, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 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": "TFII270416P00165000", "bid": 68.6, "bid_size": 6.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0044, "vega": 0.0131, "theta": -0.0097, "rho": 0.0, "theo": 70.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "TFII270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0035, "vega": 0.0661, "theta": -0.0099, "rho": 0.0181, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TFII270416P00170000", "bid": 73.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0022, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 75.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "TFII270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0032, "vega": 0.0605, "theta": -0.0092, "rho": 0.0161, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 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": "TFII270416P00175000", "bid": 78.3, "bid_size": 1.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 80.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "TFII270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0028, "vega": 0.0557, "theta": -0.0086, "rho": 0.0146, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TFII270416P00180000", "bid": 83.5, "bid_size": 6.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 85.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "TFII270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0026, "vega": 0.0514, "theta": -0.008, "rho": 0.0132, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII270416P00185000", "bid": 88.5, "bid_size": 1.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 90.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "TFII270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0024, "vega": 0.0475, "theta": -0.0075, "rho": 0.0119, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII270416P00190000", "bid": 93.5, "bid_size": 6.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 95.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "TFII270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0021, "vega": 0.044, "theta": -0.0071, "rho": 0.0109, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TFII270416P00195000", "bid": 98.5, "bid_size": 6.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 100.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6999969482422}, {"option": "TFII270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.002, "vega": 0.0409, "theta": -0.0067, "rho": 0.01, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TFII270416P00200000", "bid": 103.5, "bid_size": 6.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 105.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "TFII270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0017, "vega": 0.0356, "theta": -0.006, "rho": 0.0085, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 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": "TFII270416P00210000", "bid": 113.6, "bid_size": 6.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 115.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.699996948242}], "symbol": "TFII", "security_type": "stock", "exchange_id": 3, "current_price": 94.33, "price_change": -0.4, "price_change_percent": -0.4223, "bid": 94.35, "ask": 151.58, "bid_size": 100, "ask_size": 100, "open": 94.2, "high": 95.18, "low": 92.6, "close": 94.33, "prev_day_close": 94.73, "volume": 614214, "iv30": 37.407, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108433272, "last_trade_time": "2026-11-10T15:59:55", "tick": "up"}, "symbol": "TFII"}