{"timestamp": "2026-11-07 00:40:44", "data": {"options": [{"option": "TFPM261120C00017500", "bid": 11.9, "bid_size": 73.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9967, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0032, "rho": 0.0066, "theo": 14.0909, "change": -0.33, "open": 12.77, "high": 12.77, "low": 12.77, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-06T10:34:56", "percent_change": -2.51908, "prev_day_close": 13.0999999046326}, {"option": "TFPM261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 2.1809, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:52:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFPM261120C00020000", "bid": 9.7, "bid_size": 73.0, "ask": 11.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0048, "rho": 0.0075, "theo": 11.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-13T10:43:08", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TFPM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0048, "rho": -0.0001, "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": 0.375}, {"option": "TFPM261120C00022500", "bid": 7.2, "bid_size": 73.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.008, "vega": 0.0026, "theta": -0.0073, "rho": 0.0084, "theo": 9.1209, "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": "TFPM261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 1.3451, "open_interest": 4.0, "volume": 0.0, "delta": -0.017, "gamma": 0.008, "vega": 0.0026, "theta": -0.0073, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T15:54:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFPM261120C00025000", "bid": 5.0, "bid_size": 73.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0186, "vega": 0.0049, "theta": -0.0114, "rho": 0.0091, "theo": 6.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T14:37:48", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TFPM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 0.7555, "open_interest": 169.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0187, "vega": 0.005, "theta": -0.0115, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:59:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TFPM261120C00030000", "bid": 0.8, "bid_size": 222.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.1236, "vega": 0.0196, "theta": -0.0291, "rho": 0.0083, "theo": 1.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T12:13:25", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TFPM261120P00030000", "bid": 0.15, "bid_size": 68.0, "ask": 0.65, "ask_size": 66.0, "iv": 0.4158, "open_interest": 466.0, "volume": 1.0, "delta": -0.2513, "gamma": 0.1251, "vega": 0.0197, "theta": -0.0294, "rho": -0.0026, "theo": 0.3954, "change": -0.325, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:40:22", "percent_change": -39.3939, "prev_day_close": 0.824999988079071}, {"option": "TFPM261120C00035000", "bid": 0.05, "bid_size": 38.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3836, "open_interest": 998.0, "volume": 5.0, "delta": 0.1269, "gamma": 0.0767, "vega": 0.013, "theta": -0.0197, "rho": 0.0014, "theo": 0.1615, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:24:07", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "TFPM261120P00035000", "bid": 3.4, "bid_size": 18.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.7661, "open_interest": 19.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.08, "vega": 0.0115, "theta": -0.0207, "rho": -0.0042, "theo": 3.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T09:32:31", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "TFPM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.637, "open_interest": 652.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0168, "vega": 0.004, "theta": -0.0079, "rho": 0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:37:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFPM261120P00040000", "bid": 7.4, "bid_size": 73.0, "ask": 10.3, "ask_size": 26.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0146, "vega": 0.0024, "theta": -0.0066, "rho": -0.0013, "theo": 8.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TFPM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 1.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0057, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "TFPM261120P00045000", "bid": 13.2, "bid_size": 11.0, "ask": 15.6, "ask_size": 15.0, "iv": 1.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0018, "rho": -0.0005, "theo": 13.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TFPM261218C00017500", "bid": 11.9, "bid_size": 50.0, "ask": 16.2, "ask_size": 9.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0051, "vega": 0.002, "theta": -0.0061, "rho": 0.0015, "theo": 14.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TFPM261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 1.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0059, "vega": 0.0064, "theta": -0.0072, "rho": -0.001, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 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": "TFPM261218C00020000", "bid": 9.4, "bid_size": 58.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0106, "vega": 0.0046, "theta": -0.0098, "rho": 0.0033, "theo": 11.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TFPM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0101, "vega": 0.0095, "theta": -0.0091, "rho": -0.0017, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 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": "TFPM261218C00022500", "bid": 7.2, "bid_size": 81.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0198, "vega": 0.0092, "theta": -0.0133, "rho": 0.006, "theo": 9.0848, "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": 8.29999995231628}, {"option": "TFPM261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 0.843, "open_interest": 5.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0174, "vega": 0.014, "theta": -0.0114, "rho": -0.0027, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:19:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TFPM261218C00025000", "bid": 5.2, "bid_size": 55.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0345, "vega": 0.0167, "theta": -0.0162, "rho": 0.0095, "theo": 6.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TFPM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.6784, "open_interest": 16.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0304, "vega": 0.0206, "theta": -0.0143, "rho": -0.0045, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T12:41:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TFPM261218C00030000", "bid": 1.3, "bid_size": 146.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3066, "open_interest": 5.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0895, "vega": 0.0387, "theta": -0.0211, "rho": 0.0136, "theo": 2.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T13:44:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TFPM261218P00030000", "bid": 0.85, "bid_size": 40.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.3851, "open_interest": 75.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0834, "vega": 0.0397, "theta": -0.0196, "rho": -0.0145, "theo": 1.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:56:35", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TFPM261218C00035000", "bid": 0.5, "bid_size": 32.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.4262, "open_interest": 76.0, "volume": 37.0, "delta": 0.22, "gamma": 0.0692, "vega": 0.0317, "theta": -0.0152, "rho": 0.0063, "theo": 0.5001, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:41:59", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "TFPM261218P00035000", "bid": 3.9, "bid_size": 21.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.5039, "open_interest": 3.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0673, "vega": 0.0312, "theta": -0.0148, "rho": -0.0329, "theo": 4.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-10-20T09:39:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TFPM261218C00040000", "bid": 0.05, "bid_size": 51.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.4378, "open_interest": 12.0, "volume": 11.0, "delta": 0.0788, "gamma": 0.028, "vega": 0.0157, "theta": -0.009, "rho": 0.0024, "theo": 0.1696, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:12:31", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "TFPM261218P00040000", "bid": 8.3, "bid_size": 30.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0276, "vega": 0.0156, "theta": -0.0088, "rho": -0.0432, "theo": 8.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TFPM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0133, "vega": 0.0088, "theta": -0.0058, "rho": 0.0012, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "TFPM261218P00045000", "bid": 11.5, "bid_size": 5.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0131, "vega": 0.0087, "theta": -0.0058, "rho": -0.0503, "theo": 13.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TFPM270115C00017500", "bid": 12.0, "bid_size": 142.0, "ask": 16.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0045, "vega": 0.0033, "theta": -0.0027, "rho": 0.0068, "theo": 14.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-18T10:35:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TFPM270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 53.0, "iv": 0.7368, "open_interest": 10.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0043, "vega": 0.0055, "theta": -0.0025, "rho": -0.001, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-07-17T09:30:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TFPM270115C00020000", "bid": 9.6, "bid_size": 196.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0092, "vega": 0.0081, "theta": -0.0044, "rho": 0.0132, "theo": 11.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.83, "last_trade_time": "2026-10-08T15:33:15", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "TFPM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 181.0, "iv": 0.8888, "open_interest": 8.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0086, "vega": 0.0098, "theta": -0.0041, "rho": -0.002, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:48:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TFPM270115C00022500", "bid": 7.6, "bid_size": 174.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0174, "vega": 0.0153, "theta": -0.0068, "rho": 0.0197, "theo": 9.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:34:46", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TFPM270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.6226, "open_interest": 30.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0164, "vega": 0.0169, "theta": -0.0064, "rho": -0.0039, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-05T09:35:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TFPM270115C00025000", "bid": 5.3, "bid_size": 267.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 412.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0306, "vega": 0.0266, "theta": -0.0099, "rho": 0.0264, "theo": 6.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:31:09", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "TFPM270115P00025000", "bid": 0.15, "bid_size": 30.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.4976, "open_interest": 162.0, "volume": 1.0, "delta": -0.1182, "gamma": 0.0293, "vega": 0.0274, "theta": -0.0094, "rho": -0.0073, "theo": 0.4238, "change": -0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:35:05", "percent_change": -50.0, "prev_day_close": 0.599999994039536}, {"option": "TFPM270115C00030000", "bid": 2.8, "bid_size": 92.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.4204, "open_interest": 779.0, "volume": 22.0, "delta": 0.6344, "gamma": 0.0642, "vega": 0.0514, "theta": -0.0156, "rho": 0.0289, "theo": 3.059, "change": 0.775, "open": 2.75, "high": 3.15, "low": 2.75, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:49:32", "percent_change": 32.6316, "prev_day_close": 2.375}, {"option": "TFPM270115P00030000", "bid": 1.35, "bid_size": 32.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.4047, "open_interest": 689.0, "volume": 2.0, "delta": -0.3604, "gamma": 0.0641, "vega": 0.0514, "theta": -0.0156, "rho": -0.0217, "theo": 1.5897, "change": -0.015, "open": 2.01, "high": 2.01, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T13:00:56", "percent_change": -0.95238, "prev_day_close": 1.57499998807907}, {"option": "TFPM270115C00035000", "bid": 0.95, "bid_size": 62.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.4282, "open_interest": 829.0, "volume": 106.0, "delta": 0.3078, "gamma": 0.0619, "vega": 0.0483, "theta": -0.0141, "rho": 0.016, "theo": 1.0081, "change": 0.3, "open": 0.95, "high": 1.1, "low": 0.95, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:57:45", "percent_change": 37.5, "prev_day_close": 0.799999982118606}, {"option": "TFPM270115P00035000", "bid": 3.4, "bid_size": 91.0, "ask": 5.8, "ask_size": 109.0, "iv": 0.4277, "open_interest": 64.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0627, "vega": 0.0482, "theta": -0.0143, "rho": -0.0378, "theo": 4.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:44:07", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TFPM270115C00040000", "bid": 0.25, "bid_size": 78.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.423, "open_interest": 456.0, "volume": 2.0, "delta": 0.1212, "gamma": 0.0336, "vega": 0.0279, "theta": -0.0084, "rho": 0.0065, "theo": 0.322, "change": 0.02, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:09:54", "percent_change": 6.66667, "prev_day_close": 0.299999997019768}, {"option": "TFPM270115P00040000", "bid": 8.5, "bid_size": 12.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.5788, "open_interest": 36.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0345, "vega": 0.027, "theta": -0.0087, "rho": -0.0404, "theo": 8.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T14:28:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TFPM270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.4684, "open_interest": 113.0, "volume": 3.0, "delta": 0.0494, "gamma": 0.0158, "vega": 0.0142, "theta": -0.0045, "rho": 0.0027, "theo": 0.1184, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "TFPM270115P00045000", "bid": 13.3, "bid_size": 24.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.016, "vega": 0.0128, "theta": -0.0046, "rho": -0.0368, "theo": 13.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T12:18:42", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TFPM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.4963, "open_interest": 164.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0076, "vega": 0.0074, "theta": -0.0025, "rho": 0.0012, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:04:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TFPM270115P00050000", "bid": 17.0, "bid_size": 6.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0077, "vega": 0.0059, "theta": -0.0024, "rho": -0.0326, "theo": 18.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-02T10:33:23", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TFPM270416C00017500", "bid": 12.5, "bid_size": 50.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9707, "gamma": 0.0056, "vega": 0.0125, "theta": -0.0012, "rho": 0.0586, "theo": 14.1918, "change": -0.33, "open": 13.17, "high": 13.17, "low": 13.17, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-06T10:34:56", "percent_change": -2.44444, "prev_day_close": 13.5}, {"option": "TFPM270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0056, "vega": 0.0125, "theta": -0.0019, "rho": -0.0037, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 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": "TFPM270416C00020000", "bid": 10.2, "bid_size": 128.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0107, "vega": 0.0225, "theta": -0.0027, "rho": 0.0721, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T15:54:58", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TFPM270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.5302, "open_interest": 8.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0107, "vega": 0.0225, "theta": -0.0032, "rho": -0.0076, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TFPM270416C00022500", "bid": 8.4, "bid_size": 73.0, "ask": 10.3, "ask_size": 29.0, "iv": 0.3489, "open_interest": 11.0, "volume": 0.0, "delta": 0.897, "gamma": 0.018, "vega": 0.0363, "theta": -0.0046, "rho": 0.0797, "theo": 9.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T09:30:32", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "TFPM270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 41.0, "iv": 0.4715, "open_interest": 11.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0182, "vega": 0.0364, "theta": -0.0051, "rho": -0.0144, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T10:55:55", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "TFPM270416C00025000", "bid": 7.4, "bid_size": 54.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.4517, "open_interest": 359.0, "volume": 1.0, "delta": 0.8281, "gamma": 0.0267, "vega": 0.0522, "theta": -0.0068, "rho": 0.0802, "theo": 7.669, "change": 0.8, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T11:01:48", "percent_change": 11.9403, "prev_day_close": 6.69999980926514}, {"option": "TFPM270416P00025000", "bid": 0.65, "bid_size": 48.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.4208, "open_interest": 552.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0271, "vega": 0.0525, "theta": -0.0072, "rho": -0.0244, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:55:55", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TFPM270416C00030000", "bid": 3.2, "bid_size": 193.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.368, "open_interest": 271.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0408, "vega": 0.0778, "theta": -0.0104, "rho": 0.0678, "theo": 4.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-05T14:40:02", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TFPM270416P00030000", "bid": 2.2, "bid_size": 81.0, "ask": 2.9, "ask_size": 98.0, "iv": 0.4192, "open_interest": 206.0, "volume": 1.0, "delta": -0.3649, "gamma": 0.0416, "vega": 0.078, "theta": -0.0107, "rho": -0.0519, "theo": 2.6864, "change": 0.285, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T12:21:18", "percent_change": 10.0885, "prev_day_close": 2.82500004768372}, {"option": "TFPM270416C00035000", "bid": 2.35, "bid_size": 15.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.4446, "open_interest": 169.0, "volume": 13.0, "delta": 0.4304, "gamma": 0.0423, "vega": 0.0816, "theta": -0.0111, "rho": 0.0483, "theo": 2.473, "change": 0.485, "open": 2.42, "high": 2.51, "low": 2.42, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T15:51:39", "percent_change": 23.9506, "prev_day_close": 2.02499997615814}, {"option": "TFPM270416P00035000", "bid": 5.3, "bid_size": 35.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.4386, "open_interest": 49.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0441, "vega": 0.0809, "theta": -0.0114, "rho": -0.076, "theo": 5.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TFPM270416C00040000", "bid": 1.0, "bid_size": 55.0, "ask": 1.65, "ask_size": 98.0, "iv": 0.4483, "open_interest": 398.0, "volume": 12.0, "delta": 0.273, "gamma": 0.035, "vega": 0.0692, "theta": -0.0096, "rho": 0.0314, "theo": 1.3529, "change": 0.305, "open": 1.1, "high": 1.33, "low": 1.1, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T11:40:53", "percent_change": 29.7561, "prev_day_close": 1.02499997615814}, {"option": "TFPM270416P00040000", "bid": 9.0, "bid_size": 38.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.4994, "open_interest": 2.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0378, "vega": 0.066, "theta": -0.01, "rho": -0.0845, "theo": 9.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-27T15:00:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TFPM270416C00045000", "bid": 0.55, "bid_size": 28.0, "ask": 1.0, "ask_size": 78.0, "iv": 0.4694, "open_interest": 243.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0258, "vega": 0.0528, "theta": -0.0075, "rho": 0.0198, "theo": 0.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:16:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TFPM270416P00045000", "bid": 13.5, "bid_size": 30.0, "ask": 15.1, "ask_size": 29.0, "iv": 0.5439, "open_interest": 1.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0286, "vega": 0.0456, "theta": -0.0077, "rho": -0.0772, "theo": 13.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-28T14:13:51", "percent_change": 0.0, "prev_day_close": 14.5500001907349}], "symbol": "TFPM", "security_type": "stock", "exchange_id": 3, "current_price": 31.53, "price_change": 0.74, "price_change_percent": 2.4034, "bid": 31.0, "ask": 31.6, "bid_size": 100, "ask_size": 400, "open": 30.41, "high": 31.54, "low": 29.9514, "close": 31.53, "prev_day_close": 30.79, "volume": 473773, "iv30": 39.77, "iv30_change": 0.837, "iv30_change_percent": 2.1498, "seqno": 59442581216, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "TFPM"}