{"timestamp": "2026-11-10 11:01:01", "data": {"options": [{"option": "TGB261120C00001000", "bid": 6.2, "bid_size": 334.0, "ask": 6.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0057, "rho": 0.0002, "theo": 6.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-30T11:26:16", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TGB261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0063, "rho": 0.0, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TGB261120C00002000", "bid": 5.2, "bid_size": 330.0, "ask": 5.9, "ask_size": 169.0, "iv": 4.5665, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0062, "vega": 0.0004, "theta": -0.0065, "rho": 0.0004, "theo": 5.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-06-10T14:09:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TGB261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 305.0, "iv": 5.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0061, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261120C00003000", "bid": 4.3, "bid_size": 290.0, "ask": 4.9, "ask_size": 169.0, "iv": 3.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0125, "vega": 0.0006, "theta": -0.007, "rho": 0.0006, "theo": 4.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TGB261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 277.0, "iv": 3.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0124, "vega": 0.0006, "theta": -0.0075, "rho": -0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGB261120C00004000", "bid": 3.2, "bid_size": 371.0, "ask": 3.9, "ask_size": 173.0, "iv": 2.3203, "open_interest": 26.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0248, "vega": 0.0009, "theta": -0.0078, "rho": 0.0009, "theo": 3.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T09:30:08", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TGB261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 329.0, "iv": 2.8284, "open_interest": 12.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0247, "vega": 0.0009, "theta": -0.0082, "rho": -0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-10T15:43:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261120C00005000", "bid": 2.25, "bid_size": 782.0, "ask": 2.8, "ask_size": 190.0, "iv": 1.401, "open_interest": 79.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0524, "vega": 0.0014, "theta": -0.0092, "rho": 0.0013, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-26T10:09:49", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TGB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 442.0, "iv": 1.9946, "open_interest": 32.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0523, "vega": 0.0014, "theta": -0.0094, "rho": -0.0001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T13:30:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261120C00006000", "bid": 1.3, "bid_size": 930.0, "ask": 1.7, "ask_size": 361.0, "iv": 0.5735, "open_interest": 103.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.126, "vega": 0.0024, "theta": -0.0116, "rho": 0.0018, "theo": 1.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T15:08:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TGB261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 609.0, "iv": 1.0937, "open_interest": 75.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.126, "vega": 0.0024, "theta": -0.0117, "rho": -0.0003, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:15:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGB261120C00007000", "bid": 0.6, "bid_size": 865.0, "ask": 0.85, "ask_size": 543.0, "iv": 0.8588, "open_interest": 340.0, "volume": 22.0, "delta": 0.7182, "gamma": 0.3344, "vega": 0.0044, "theta": -0.0155, "rho": 0.0017, "theo": 0.6857, "change": 0.195, "open": 0.55, "high": 0.69, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:05:55", "percent_change": 45.8824, "prev_day_close": 0.725000023841858}, {"option": "TGB261120P00007000", "bid": 0.1, "bid_size": 1369.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.6843, "open_interest": 634.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.335, "vega": 0.0044, "theta": -0.0156, "rho": -0.0007, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:58:21", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "TGB261120C00008000", "bid": 0.15, "bid_size": 163.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.6955, "open_interest": 3006.0, "volume": 129.0, "delta": 0.3336, "gamma": 0.3722, "vega": 0.0047, "theta": -0.0163, "rho": 0.0008, "theo": 0.1988, "change": 0.105, "open": 0.16, "high": 0.23, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:13:22", "percent_change": 84.0, "prev_day_close": 0.225000001490116}, {"option": "TGB261120P00008000", "bid": 0.55, "bid_size": 1154.0, "ask": 0.75, "ask_size": 416.0, "iv": 0.6395, "open_interest": 1081.0, "volume": 110.0, "delta": -0.6665, "gamma": 0.3732, "vega": 0.0047, "theta": -0.0162, "rho": -0.0015, "theo": 0.6994, "change": -0.425, "open": 0.75, "high": 0.78, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -37.7778, "prev_day_close": 0.625}, {"option": "TGB261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 166.0, "iv": 0.8937, "open_interest": 1899.0, "volume": 16.0, "delta": 0.144, "gamma": 0.1896, "vega": 0.003, "theta": -0.012, "rho": 0.0004, "theo": 0.0806, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "TGB261120P00009000", "bid": 1.4, "bid_size": 762.0, "ask": 1.65, "ask_size": 506.0, "iv": 0.6708, "open_interest": 403.0, "volume": 63.0, "delta": -0.8566, "gamma": 0.1906, "vega": 0.0029, "theta": -0.0119, "rho": -0.0018, "theo": 1.5809, "change": -0.515, "open": 1.6, "high": 1.6, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T15:36:04", "percent_change": -25.4321, "prev_day_close": 1.52499997615814}, {"option": "TGB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 307.0, "iv": 0.9634, "open_interest": 8577.0, "volume": 29.0, "delta": 0.0741, "gamma": 0.1, "vega": 0.0018, "theta": -0.0084, "rho": 0.0002, "theo": 0.0418, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:10:24", "percent_change": -80.0, "prev_day_close": 0.025000000372529}, {"option": "TGB261120P00010000", "bid": 2.3, "bid_size": 131.0, "ask": 2.75, "ask_size": 119.0, "iv": 0.9598, "open_interest": 42.0, "volume": 0.0, "delta": -0.927, "gamma": 0.1013, "vega": 0.0018, "theta": -0.0083, "rho": -0.0018, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T13:06:03", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TGB261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 149.0, "iv": 1.2068, "open_interest": 3817.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0575, "vega": 0.0012, "theta": -0.006, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:50:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TGB261120P00011000", "bid": 3.3, "bid_size": 26.0, "ask": 3.8, "ask_size": 118.0, "iv": 1.3828, "open_interest": 10.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.059, "vega": 0.0011, "theta": -0.0057, "rho": -0.0016, "theo": 3.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-24T12:20:21", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TGB261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 1.6095, "open_interest": 584.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0354, "vega": 0.0008, "theta": -0.0043, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T14:50:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TGB261120P00012000", "bid": 4.1, "bid_size": 97.0, "ask": 4.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0368, "vega": 0.0007, "theta": -0.004, "rho": -0.0014, "theo": 4.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TGB261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 533.0, "iv": 2.0914, "open_interest": 40.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0229, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:45:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGB261120P00013000", "bid": 5.1, "bid_size": 97.0, "ask": 5.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0245, "vega": 0.0005, "theta": -0.0027, "rho": -0.0012, "theo": 5.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "TGB261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 2.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0154, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T10:08:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGB261120P00014000", "bid": 6.3, "bid_size": 27.0, "ask": 6.8, "ask_size": 102.0, "iv": 2.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0174, "vega": 0.0003, "theta": -0.0017, "rho": -0.0009, "theo": 6.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TGB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 434.0, "iv": 2.5932, "open_interest": 6.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T11:06:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261120P00015000", "bid": 7.1, "bid_size": 97.0, "ask": 7.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0118, "vega": 0.0001, "theta": -0.001, "rho": -0.0005, "theo": 7.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-05T10:24:56", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TGB261218C00001000", "bid": 6.2, "bid_size": 51.0, "ask": 6.9, "ask_size": 66.0, "iv": 4.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0027, "rho": 0.0004, "theo": 6.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TGB261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0026, "rho": -0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TGB261218C00002000", "bid": 5.2, "bid_size": 25.0, "ask": 5.9, "ask_size": 66.0, "iv": 2.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0087, "vega": 0.0008, "theta": -0.003, "rho": 0.0008, "theo": 5.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TGB261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 593.0, "iv": 2.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0074, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218C00003000", "bid": 4.2, "bid_size": 25.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0172, "vega": 0.0013, "theta": -0.0033, "rho": 0.0013, "theo": 4.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TGB261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 586.0, "iv": 2.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0152, "vega": 0.0016, "theta": -0.0033, "rho": -0.0003, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218C00004000", "bid": 3.2, "bid_size": 138.0, "ask": 3.8, "ask_size": 140.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0329, "vega": 0.0021, "theta": -0.0038, "rho": 0.0019, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TGB261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 591.0, "iv": 1.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0301, "vega": 0.0023, "theta": -0.0038, "rho": -0.0004, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218C00005000", "bid": 2.3, "bid_size": 147.0, "ask": 2.95, "ask_size": 160.0, "iv": 1.1373, "open_interest": 5.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0649, "vega": 0.0034, "theta": -0.0045, "rho": 0.0027, "theo": 2.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-26T10:09:49", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TGB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 493.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0612, "vega": 0.0036, "theta": -0.0045, "rho": -0.0008, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218C00006000", "bid": 1.5, "bid_size": 327.0, "ask": 1.85, "ask_size": 189.0, "iv": 0.8231, "open_interest": 2.0, "volume": 0.0, "delta": 0.843, "gamma": 0.1334, "vega": 0.0058, "theta": -0.0057, "rho": 0.0035, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:07:19", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TGB261218P00006000", "bid": 0.05, "bid_size": 1159.0, "ask": 0.25, "ask_size": 825.0, "iv": 0.721, "open_interest": 86.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.1287, "vega": 0.0059, "theta": -0.0056, "rho": -0.0015, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T12:54:27", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TGB261218C00007000", "bid": 0.85, "bid_size": 574.0, "ask": 1.05, "ask_size": 534.0, "iv": 0.7386, "open_interest": 102.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.2411, "vega": 0.0089, "theta": -0.0072, "rho": 0.0036, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T14:59:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TGB261218P00007000", "bid": 0.35, "bid_size": 39.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6142, "open_interest": 541.0, "volume": 17.0, "delta": -0.336, "gamma": 0.2368, "vega": 0.0089, "theta": -0.0071, "rho": -0.0033, "theo": 0.3821, "change": -0.225, "open": 0.39, "high": 0.39, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:46:42", "percent_change": -39.1304, "prev_day_close": 0.325000002980232}, {"option": "TGB261218C00008000", "bid": 0.35, "bid_size": 960.0, "ask": 0.5, "ask_size": 537.0, "iv": 0.6558, "open_interest": 551.0, "volume": 157.0, "delta": 0.4044, "gamma": 0.2538, "vega": 0.0094, "theta": -0.0076, "rho": 0.0026, "theo": 0.3915, "change": 0.175, "open": 0.4, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:39:34", "percent_change": 63.6364, "prev_day_close": 0.450000002980232}, {"option": "TGB261218P00008000", "bid": 0.8, "bid_size": 650.0, "ask": 1.05, "ask_size": 614.0, "iv": 0.6192, "open_interest": 126.0, "volume": 3.0, "delta": -0.5886, "gamma": 0.2514, "vega": 0.0094, "theta": -0.0074, "rho": -0.006, "theo": 0.9261, "change": -0.42, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:06:10", "percent_change": -33.6, "prev_day_close": 0.924999982118606}, {"option": "TGB261218C00009000", "bid": 0.15, "bid_size": 47.0, "ask": 0.25, "ask_size": 423.0, "iv": 0.6778, "open_interest": 527.0, "volume": 24.0, "delta": 0.2345, "gamma": 0.182, "vega": 0.0075, "theta": -0.0066, "rho": 0.0016, "theo": 0.2043, "change": 0.1, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:48:09", "percent_change": 100.0, "prev_day_close": 0.225000008940697}, {"option": "TGB261218P00009000", "bid": 1.45, "bid_size": 762.0, "ask": 1.8, "ask_size": 148.0, "iv": 0.5188, "open_interest": 54.0, "volume": 50.0, "delta": -0.757, "gamma": 0.181, "vega": 0.0075, "theta": -0.0064, "rho": -0.0083, "theo": 1.7351, "change": -0.505, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:36:04", "percent_change": -23.7647, "prev_day_close": 1.625}, {"option": "TGB261218C00010000", "bid": 0.05, "bid_size": 253.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.6615, "open_interest": 112.0, "volume": 1.0, "delta": 0.144, "gamma": 0.1221, "vega": 0.0056, "theta": -0.0053, "rho": 0.001, "theo": 0.1204, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:08:57", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TGB261218P00010000", "bid": 2.4, "bid_size": 76.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.1218, "vega": 0.0055, "theta": -0.005, "rho": -0.0097, "theo": 2.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TGB261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 725.0, "iv": 0.9202, "open_interest": 9.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0831, "vega": 0.0041, "theta": -0.0042, "rho": 0.0006, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:43:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00011000", "bid": 3.3, "bid_size": 203.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0834, "vega": 0.0041, "theta": -0.0038, "rho": -0.0105, "theo": 3.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TGB261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 531.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0581, "vega": 0.0031, "theta": -0.0033, "rho": 0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00012000", "bid": 4.3, "bid_size": 21.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.059, "vega": 0.0031, "theta": -0.0029, "rho": -0.0106, "theo": 4.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TGB261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 574.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0416, "vega": 0.0023, "theta": -0.0026, "rho": 0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00013000", "bid": 5.1, "bid_size": 112.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0431, "vega": 0.0023, "theta": -0.0022, "rho": -0.0104, "theo": 5.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TGB261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 551.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0306, "vega": 0.0018, "theta": -0.0021, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00014000", "bid": 6.3, "bid_size": 48.0, "ask": 6.8, "ask_size": 72.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0325, "vega": 0.0018, "theta": -0.0016, "rho": -0.0097, "theo": 6.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TGB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 88.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0228, "vega": 0.0014, "theta": -0.0017, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TGB261218P00015000", "bid": 7.3, "bid_size": 23.0, "ask": 7.8, "ask_size": 72.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0253, "vega": 0.0014, "theta": -0.0011, "rho": -0.0088, "theo": 7.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TGB261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 577.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0174, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00016000", "bid": 8.1, "bid_size": 84.0, "ask": 8.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0203, "vega": 0.0011, "theta": -0.0007, "rho": -0.0079, "theo": 8.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TGB261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 347.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0134, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB261218P00017000", "bid": 9.1, "bid_size": 72.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0168, "vega": 0.0008, "theta": -0.0004, "rho": -0.0068, "theo": 9.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TGB270115C00000500", "bid": 6.7, "bid_size": 305.0, "ask": 7.4, "ask_size": 82.0, "iv": 4.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0012, "rho": 0.0003, "theo": 7.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-06-17T11:43:11", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TGB270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 3.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TGB270115C00001000", "bid": 6.2, "bid_size": 328.0, "ask": 6.9, "ask_size": 82.0, "iv": 3.0634, "open_interest": 216.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0014, "rho": 0.0007, "theo": 6.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-25T13:51:43", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TGB270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0018, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TGB270115C00001500", "bid": 5.7, "bid_size": 308.0, "ask": 6.4, "ask_size": 82.0, "iv": 2.4215, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0062, "vega": 0.001, "theta": -0.0016, "rho": 0.0012, "theo": 6.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-01-12T14:34:28", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TGB270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1748.0, "iv": 2.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0053, "vega": 0.0012, "theta": -0.002, "rho": -0.0003, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115C00002000", "bid": 5.2, "bid_size": 918.0, "ask": 5.9, "ask_size": 461.0, "iv": 1.991, "open_interest": 1506.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0091, "vega": 0.0013, "theta": -0.0017, "rho": 0.0016, "theo": 5.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-10-26T10:19:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TGB270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1881.0, "iv": 2.2132, "open_interest": 27.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.008, "vega": 0.0015, "theta": -0.0021, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2025-08-29T09:44:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115C00002500", "bid": 4.7, "bid_size": 296.0, "ask": 5.4, "ask_size": 89.0, "iv": 1.6676, "open_interest": 14.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0129, "vega": 0.0017, "theta": -0.0019, "rho": 0.0021, "theo": 5.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-09T14:50:11", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TGB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1987.0, "iv": 1.862, "open_interest": 80.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0115, "vega": 0.0019, "theta": -0.0022, "rho": -0.0004, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-03-23T11:57:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115C00003000", "bid": 4.2, "bid_size": 1443.0, "ask": 4.8, "ask_size": 755.0, "iv": 1.0817, "open_interest": 1707.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0178, "vega": 0.0021, "theta": -0.002, "rho": 0.0026, "theo": 4.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TGB270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 1.284, "open_interest": 295.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0163, "vega": 0.0023, "theta": -0.0023, "rho": -0.0006, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T10:04:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TGB270115C00003500", "bid": 3.7, "bid_size": 438.0, "ask": 4.3, "ask_size": 316.0, "iv": 0.9066, "open_interest": 76.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0246, "vega": 0.0026, "theta": -0.0022, "rho": 0.0031, "theo": 4.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-28T10:12:40", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TGB270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2100.0, "iv": 1.3485, "open_interest": 515.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0228, "vega": 0.0028, "theta": -0.0025, "rho": -0.0007, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-24T09:49:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115C00004000", "bid": 3.3, "bid_size": 863.0, "ask": 3.8, "ask_size": 669.0, "iv": 1.0053, "open_interest": 711.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0339, "vega": 0.0033, "theta": -0.0025, "rho": 0.0038, "theo": 3.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T13:21:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TGB270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2080.0, "iv": 1.2073, "open_interest": 360.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0318, "vega": 0.0035, "theta": -0.0027, "rho": -0.0009, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-06-12T10:00:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270115C00004500", "bid": 3.0, "bid_size": 731.0, "ask": 3.3, "ask_size": 787.0, "iv": 1.0724, "open_interest": 792.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0468, "vega": 0.0042, "theta": -0.0028, "rho": 0.0044, "theo": 3.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-28T11:23:35", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TGB270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3207.0, "iv": 1.0221, "open_interest": 1847.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0446, "vega": 0.0043, "theta": -0.0029, "rho": -0.0011, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-14T11:59:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270115C00005000", "bid": 2.55, "bid_size": 34.0, "ask": 2.8, "ask_size": 679.0, "iv": 0.9378, "open_interest": 2016.0, "volume": 5.0, "delta": 0.9036, "gamma": 0.0651, "vega": 0.0053, "theta": -0.0031, "rho": 0.0051, "theo": 2.6114, "change": 0.415, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T13:22:41", "percent_change": 19.0805, "prev_day_close": 2.72500002384186}, {"option": "TGB270115P00005000", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 1930.0, "iv": 0.8549, "open_interest": 444.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0627, "vega": 0.0054, "theta": -0.0033, "rho": -0.0015, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:39:51", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TGB270115C00005500", "bid": 2.0, "bid_size": 1165.0, "ask": 2.35, "ask_size": 669.0, "iv": 0.7705, "open_interest": 781.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0902, "vega": 0.0067, "theta": -0.0036, "rho": 0.0058, "theo": 2.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T10:37:30", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "TGB270115P00005500", "bid": 0.05, "bid_size": 2907.0, "ask": 0.25, "ask_size": 1673.0, "iv": 0.7009, "open_interest": 1761.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0878, "vega": 0.0067, "theta": -0.0037, "rho": -0.002, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T13:59:32", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TGB270115C00007000", "bid": 0.95, "bid_size": 1879.0, "ask": 1.2, "ask_size": 670.0, "iv": 0.6602, "open_interest": 2044.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.1927, "vega": 0.0118, "theta": -0.0052, "rho": 0.0061, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:34:58", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TGB270115P00007000", "bid": 0.45, "bid_size": 1125.0, "ask": 0.6, "ask_size": 590.0, "iv": 0.6055, "open_interest": 634.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.1914, "vega": 0.0118, "theta": -0.0052, "rho": -0.0053, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:29:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TGB270115C00008000", "bid": 0.45, "bid_size": 2702.0, "ask": 0.7, "ask_size": 706.0, "iv": 0.6132, "open_interest": 5212.0, "volume": 60.0, "delta": 0.4459, "gamma": 0.2051, "vega": 0.0126, "theta": -0.0056, "rho": 0.0047, "theo": 0.552, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:51:24", "percent_change": 37.5, "prev_day_close": 0.574999988079071}, {"option": "TGB270115P00008000", "bid": 0.9, "bid_size": 1756.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.547, "open_interest": 10478.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.2052, "vega": 0.0126, "theta": -0.0055, "rho": -0.0083, "theo": 1.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T13:11:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TGB270115C00009000", "bid": 0.3, "bid_size": 31.0, "ask": 0.45, "ask_size": 1041.0, "iv": 0.677, "open_interest": 2907.0, "volume": 73.0, "delta": 0.2924, "gamma": 0.1684, "vega": 0.011, "theta": -0.0051, "rho": 0.0032, "theo": 0.3228, "change": 0.125, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:52:14", "percent_change": 55.5556, "prev_day_close": 0.375}, {"option": "TGB270115P00009000", "bid": 1.65, "bid_size": 930.0, "ask": 1.95, "ask_size": 583.0, "iv": 0.6068, "open_interest": 242.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.1698, "vega": 0.011, "theta": -0.005, "rho": -0.0103, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T11:14:20", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "TGB270115C00010000", "bid": 0.15, "bid_size": 942.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.6397, "open_interest": 8372.0, "volume": 5.0, "delta": 0.1949, "gamma": 0.1268, "vega": 0.0088, "theta": -0.0044, "rho": 0.0022, "theo": 0.2016, "change": 0.09, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:08:27", "percent_change": 60.0, "prev_day_close": 0.200000002980232}, {"option": "TGB270115P00010000", "bid": 2.5, "bid_size": 656.0, "ask": 2.8, "ask_size": 427.0, "iv": 0.6121, "open_interest": 171.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.1292, "vega": 0.0088, "theta": -0.0042, "rho": -0.0114, "theo": 2.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:54:42", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TGB270115C00011000", "bid": 0.05, "bid_size": 2421.0, "ask": 0.15, "ask_size": 240.0, "iv": 0.6586, "open_interest": 102.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0938, "vega": 0.0069, "theta": -0.0036, "rho": 0.0015, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:57:47", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TGB270115P00011000", "bid": 3.4, "bid_size": 35.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.5737, "open_interest": 17.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.097, "vega": 0.0068, "theta": -0.0033, "rho": -0.0116, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-03T14:52:45", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TGB270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1090.0, "iv": 0.8034, "open_interest": 1534.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0696, "vega": 0.0054, "theta": -0.0029, "rho": 0.0011, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:58:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115P00012000", "bid": 4.3, "bid_size": 301.0, "ask": 4.8, "ask_size": 317.0, "iv": 0.677, "open_interest": 1.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0736, "vega": 0.0052, "theta": -0.0026, "rho": -0.0113, "theo": 4.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-16T10:21:22", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TGB270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 640.0, "iv": 0.8964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0522, "vega": 0.0042, "theta": -0.0024, "rho": 0.0008, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-09T15:00:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270115P00013000", "bid": 5.3, "bid_size": 29.0, "ask": 5.8, "ask_size": 312.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0568, "vega": 0.004, "theta": -0.002, "rho": -0.0106, "theo": 5.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "TGB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.8814, "open_interest": 7900.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0303, "vega": 0.0026, "theta": -0.0015, "rho": 0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:45:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TGB270115P00015000", "bid": 7.1, "bid_size": 294.0, "ask": 7.8, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0366, "vega": 0.0021, "theta": -0.001, "rho": -0.0076, "theo": 7.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-02-13T09:40:01", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TGB270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1788.0, "iv": 1.2347, "open_interest": 340.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0184, "vega": 0.0016, "theta": -0.001, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T14:56:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270115P00017000", "bid": 9.1, "bid_size": 309.0, "ask": 9.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.026, "vega": 0.0009, "theta": -0.0004, "rho": -0.0042, "theo": 9.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-03-10T14:09:38", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TGB270219C00001000", "bid": 6.2, "bid_size": 51.0, "ask": 6.9, "ask_size": 36.0, "iv": 2.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0009, "rho": 0.0015, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TGB270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 747.0, "iv": 2.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0036, "vega": 0.0014, "theta": -0.0017, "rho": -0.0005, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGB270219C00002000", "bid": 5.2, "bid_size": 51.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0096, "vega": 0.0024, "theta": -0.0013, "rho": 0.0033, "theo": 5.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TGB270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1412.0, "iv": 1.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0092, "vega": 0.0024, "theta": -0.002, "rho": -0.0008, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGB270219C00003000", "bid": 4.2, "bid_size": 136.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0188, "vega": 0.0037, "theta": -0.0016, "rho": 0.0054, "theo": 4.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TGB270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2570.0, "iv": 1.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0183, "vega": 0.0036, "theta": -0.0022, "rho": -0.0012, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270219C00004000", "bid": 3.3, "bid_size": 200.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.9738, "open_interest": 51.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0346, "vega": 0.0054, "theta": -0.002, "rho": 0.008, "theo": 3.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-20T14:58:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TGB270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1113.0, "iv": 0.9878, "open_interest": 10.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0342, "vega": 0.0053, "theta": -0.0026, "rho": -0.0018, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-06-25T10:50:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270219C00005000", "bid": 2.5, "bid_size": 427.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.7472, "open_interest": 390.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0622, "vega": 0.0078, "theta": -0.0026, "rho": 0.0104, "theo": 2.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T15:59:58", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TGB270219P00005000", "bid": 0.05, "bid_size": 21.0, "ask": 0.3, "ask_size": 601.0, "iv": 0.7382, "open_interest": 92.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0622, "vega": 0.0078, "theta": -0.003, "rho": -0.0029, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T14:25:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TGB270219C00006000", "bid": 1.85, "bid_size": 32.0, "ask": 2.05, "ask_size": 187.0, "iv": 0.7189, "open_interest": 176.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.1053, "vega": 0.0113, "theta": -0.0034, "rho": 0.0113, "theo": 1.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T15:29:09", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TGB270219P00006000", "bid": 0.15, "bid_size": 2844.0, "ask": 0.5, "ask_size": 2228.0, "iv": 0.6345, "open_interest": 275.0, "volume": 0.0, "delta": -0.206, "gamma": 0.106, "vega": 0.0113, "theta": -0.0037, "rho": -0.0049, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T13:24:27", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TGB270219C00007000", "bid": 1.05, "bid_size": 1942.0, "ask": 1.45, "ask_size": 791.0, "iv": 0.6322, "open_interest": 143.0, "volume": 2.0, "delta": 0.6504, "gamma": 0.1479, "vega": 0.0146, "theta": -0.0043, "rho": 0.0103, "theo": 1.2371, "change": 0.23, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T14:57:07", "percent_change": 23.0, "prev_day_close": 1.35000002384186}, {"option": "TGB270219P00007000", "bid": 0.6, "bid_size": 1258.0, "ask": 0.8, "ask_size": 953.0, "iv": 0.6261, "open_interest": 197.0, "volume": 12.0, "delta": -0.3466, "gamma": 0.1496, "vega": 0.0146, "theta": -0.0044, "rho": -0.008, "theo": 0.6961, "change": -0.215, "open": 0.72, "high": 0.77, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:51:58", "percent_change": -24.5714, "prev_day_close": 0.725000023841858}, {"option": "TGB270219C00008000", "bid": 0.6, "bid_size": 2473.0, "ask": 0.95, "ask_size": 1008.0, "iv": 0.6082, "open_interest": 143.0, "volume": 62.0, "delta": 0.4948, "gamma": 0.1598, "vega": 0.0157, "theta": -0.0047, "rho": 0.0082, "theo": 0.7991, "change": 0.22, "open": 0.73, "high": 0.87, "low": 0.73, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:49:32", "percent_change": 36.6667, "prev_day_close": 0.875}, {"option": "TGB270219P00008000", "bid": 1.1, "bid_size": 1278.0, "ask": 1.3, "ask_size": 124.0, "iv": 0.5921, "open_interest": 347.0, "volume": 3.0, "delta": -0.5046, "gamma": 0.1628, "vega": 0.0157, "theta": -0.0047, "rho": -0.0113, "theo": 1.2494, "change": -0.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:52:52", "percent_change": -22.5806, "prev_day_close": 1.22499996423721}, {"option": "TGB270219C00009000", "bid": 0.45, "bid_size": 653.0, "ask": 0.65, "ask_size": 797.0, "iv": 0.6566, "open_interest": 100.0, "volume": 6.0, "delta": 0.3668, "gamma": 0.1454, "vega": 0.0149, "theta": -0.0046, "rho": 0.0063, "theo": 0.5367, "change": 0.205, "open": 0.75, "high": 0.75, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:25:59", "percent_change": 54.6667, "prev_day_close": 0.549999982118607}, {"option": "TGB270219P00009000", "bid": 1.75, "bid_size": 954.0, "ask": 2.15, "ask_size": 674.0, "iv": 0.6268, "open_interest": 320.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.1495, "vega": 0.0148, "theta": -0.0046, "rho": -0.0138, "theo": 1.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-30T15:42:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TGB270219C00010000", "bid": 0.25, "bid_size": 2648.0, "ask": 0.45, "ask_size": 765.0, "iv": 0.6573, "open_interest": 1669.0, "volume": 2.0, "delta": 0.2738, "gamma": 0.1229, "vega": 0.0132, "theta": -0.0043, "rho": 0.0047, "theo": 0.3762, "change": 0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:12:22", "percent_change": 60.0, "prev_day_close": 0.349999994039536}, {"option": "TGB270219P00010000", "bid": 2.6, "bid_size": 451.0, "ask": 2.95, "ask_size": 364.0, "iv": 0.645, "open_interest": 148.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.1281, "vega": 0.0129, "theta": -0.0041, "rho": -0.0152, "theo": 2.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T10:56:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TGB270219C00011000", "bid": 0.15, "bid_size": 2373.0, "ask": 0.35, "ask_size": 697.0, "iv": 0.6858, "open_interest": 136.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.1013, "vega": 0.0113, "theta": -0.0038, "rho": 0.0036, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:23:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TGB270219P00011000", "bid": 3.4, "bid_size": 324.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.5917, "open_interest": 10.0, "volume": 0.0, "delta": -0.801, "gamma": 0.1074, "vega": 0.0108, "theta": -0.0036, "rho": -0.0158, "theo": 3.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-08T15:19:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TGB270219C00012000", "bid": 0.1, "bid_size": 21.0, "ask": 0.35, "ask_size": 660.0, "iv": 0.7553, "open_interest": 434.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0829, "vega": 0.0096, "theta": -0.0034, "rho": 0.0028, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:19:57", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TGB270219P00012000", "bid": 4.4, "bid_size": 27.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0898, "vega": 0.0089, "theta": -0.003, "rho": -0.0155, "theo": 4.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TGB270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.7509, "open_interest": 83.0, "volume": 0.0, "delta": 0.125, "gamma": 0.068, "vega": 0.0081, "theta": -0.003, "rho": 0.0022, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T14:03:41", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TGB270219P00013000", "bid": 5.3, "bid_size": 102.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0755, "vega": 0.0071, "theta": -0.0025, "rho": -0.0144, "theo": 5.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "TGB270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 791.0, "iv": 0.8202, "open_interest": 5.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.056, "vega": 0.0069, "theta": -0.0026, "rho": 0.0017, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T15:09:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270219P00014000", "bid": 6.3, "bid_size": 21.0, "ask": 6.8, "ask_size": 72.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0644, "vega": 0.0056, "theta": -0.002, "rho": -0.0128, "theo": 6.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TGB270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 321.0, "iv": 0.8075, "open_interest": 95.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.0463, "vega": 0.0058, "theta": -0.0022, "rho": 0.0014, "theo": 0.0939, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:33:40", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "TGB270219P00015000", "bid": 7.2, "bid_size": 116.0, "ask": 7.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0554, "vega": 0.0043, "theta": -0.0016, "rho": -0.0114, "theo": 7.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TGB270521C00001000", "bid": 6.2, "bid_size": 311.0, "ask": 7.0, "ask_size": 36.0, "iv": 2.0984, "open_interest": 20.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0004, "rho": 0.0021, "theo": 6.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T11:44:14", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TGB270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1289.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0036, "vega": 0.002, "theta": -0.001, "rho": -0.001, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGB270521C00002000", "bid": 5.2, "bid_size": 309.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0108, "vega": 0.0034, "theta": -0.0007, "rho": 0.0049, "theo": 5.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TGB270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2602.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0094, "vega": 0.0036, "theta": -0.0012, "rho": -0.0016, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TGB270521C00003000", "bid": 4.3, "bid_size": 307.0, "ask": 4.9, "ask_size": 312.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0206, "vega": 0.0054, "theta": -0.001, "rho": 0.0082, "theo": 4.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TGB270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1213.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0189, "vega": 0.0056, "theta": -0.0014, "rho": -0.0026, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TGB270521C00004000", "bid": 3.4, "bid_size": 377.0, "ask": 4.1, "ask_size": 378.0, "iv": 0.8582, "open_interest": 24.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0364, "vega": 0.0084, "theta": -0.0014, "rho": 0.0118, "theo": 3.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-26T15:41:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TGB270521P00004000", "bid": 0.05, "bid_size": 22.0, "ask": 0.35, "ask_size": 1068.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0348, "vega": 0.0084, "theta": -0.0018, "rho": -0.0042, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TGB270521C00005000", "bid": 2.7, "bid_size": 338.0, "ask": 3.1, "ask_size": 63.0, "iv": 0.7332, "open_interest": 10.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0594, "vega": 0.0123, "theta": -0.002, "rho": 0.0148, "theo": 2.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T10:02:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TGB270521P00005000", "bid": 0.1, "bid_size": 41.0, "ask": 0.5, "ask_size": 1007.0, "iv": 0.6551, "open_interest": 3.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0583, "vega": 0.0123, "theta": -0.0022, "rho": -0.0069, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:48:54", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "TGB270521C00006000", "bid": 2.05, "bid_size": 671.0, "ask": 2.45, "ask_size": 657.0, "iv": 0.7141, "open_interest": 103.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0853, "vega": 0.0166, "theta": -0.0026, "rho": 0.0162, "theo": 2.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T13:42:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TGB270521P00006000", "bid": 0.35, "bid_size": 2742.0, "ask": 0.8, "ask_size": 2161.0, "iv": 0.623, "open_interest": 61.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0852, "vega": 0.0166, "theta": -0.0028, "rho": -0.011, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:51:14", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TGB270521C00007000", "bid": 1.4, "bid_size": 1945.0, "ask": 1.8, "ask_size": 509.0, "iv": 0.6397, "open_interest": 125.0, "volume": 5.0, "delta": 0.6469, "gamma": 0.1046, "vega": 0.0198, "theta": -0.0031, "rho": 0.0157, "theo": 1.5962, "change": 0.27, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:19:48", "percent_change": 20.0, "prev_day_close": 1.59999996423721}, {"option": "TGB270521P00007000", "bid": 0.8, "bid_size": 3110.0, "ask": 1.2, "ask_size": 2458.0, "iv": 0.6107, "open_interest": 1470.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.1058, "vega": 0.0199, "theta": -0.0032, "rho": -0.016, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T12:08:43", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "TGB270521C00008000", "bid": 1.15, "bid_size": 824.0, "ask": 1.45, "ask_size": 1332.0, "iv": 0.6897, "open_interest": 70.0, "volume": 18.0, "delta": 0.5378, "gamma": 0.1123, "vega": 0.0213, "theta": -0.0034, "rho": 0.0141, "theo": 1.188, "change": 0.35, "open": 1.28, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:44:15", "percent_change": 36.8421, "prev_day_close": 1.30000001192093}, {"option": "TGB270521P00008000", "bid": 1.5, "bid_size": 238.0, "ask": 1.7, "ask_size": 880.0, "iv": 0.6239, "open_interest": 203.0, "volume": 10.0, "delta": -0.4535, "gamma": 0.1149, "vega": 0.0213, "theta": -0.0034, "rho": -0.0211, "theo": 1.6282, "change": -0.18, "open": 1.68, "high": 1.68, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T12:41:37", "percent_change": -9.72973, "prev_day_close": 1.60000002384186}, {"option": "TGB270521C00009000", "bid": 0.65, "bid_size": 2879.0, "ask": 1.1, "ask_size": 1213.0, "iv": 0.6347, "open_interest": 119.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.1105, "vega": 0.0213, "theta": -0.0034, "rho": 0.0121, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T11:50:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TGB270521P00009000", "bid": 2.0, "bid_size": 827.0, "ask": 2.45, "ask_size": 451.0, "iv": 0.599, "open_interest": 8.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.1146, "vega": 0.0212, "theta": -0.0034, "rho": -0.0252, "theo": 2.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-20T14:33:05", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "TGB270521C00010000", "bid": 0.45, "bid_size": 3130.0, "ask": 0.9, "ask_size": 1283.0, "iv": 0.6495, "open_interest": 2076.0, "volume": 0.0, "delta": 0.361, "gamma": 0.1034, "vega": 0.0202, "theta": -0.0034, "rho": 0.0102, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:58:26", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TGB270521P00010000", "bid": 2.9, "bid_size": 474.0, "ask": 3.3, "ask_size": 526.0, "iv": 0.6557, "open_interest": 2.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.1088, "vega": 0.02, "theta": -0.0032, "rho": -0.028, "theo": 3.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TGB270521C00011000", "bid": 0.45, "bid_size": 2031.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.6617, "open_interest": 45.0, "volume": 5.0, "delta": 0.2958, "gamma": 0.0939, "vega": 0.0187, "theta": -0.0032, "rho": 0.0086, "theo": 0.5325, "change": 0.095, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:37:40", "percent_change": 22.3529, "prev_day_close": 0.550000011920929}, {"option": "TGB270521P00011000", "bid": 3.6, "bid_size": 655.0, "ask": 4.2, "ask_size": 390.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.1007, "vega": 0.0182, "theta": -0.003, "rho": -0.0299, "theo": 3.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TGB270521C00012000", "bid": 0.1, "bid_size": 3516.0, "ask": 0.7, "ask_size": 1355.0, "iv": 0.6651, "open_interest": 31.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0838, "vega": 0.017, "theta": -0.0029, "rho": 0.0072, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "TGB270521P00012000", "bid": 4.5, "bid_size": 327.0, "ask": 5.0, "ask_size": 214.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.092, "vega": 0.0162, "theta": -0.0027, "rho": -0.0305, "theo": 4.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-16T10:21:22", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TGB270521C00013000", "bid": 0.05, "bid_size": 4129.0, "ask": 0.65, "ask_size": 88.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0741, "vega": 0.0152, "theta": -0.0026, "rho": 0.006, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "TGB270521P00013000", "bid": 5.4, "bid_size": 264.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0837, "vega": 0.0141, "theta": -0.0024, "rho": -0.0304, "theo": 5.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TGB270521C00014000", "bid": 0.05, "bid_size": 4878.0, "ask": 0.55, "ask_size": 1135.0, "iv": 0.7188, "open_interest": 150.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0652, "vega": 0.0136, "theta": -0.0024, "rho": 0.005, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-22T12:13:12", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TGB270521P00014000", "bid": 6.3, "bid_size": 350.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.076, "vega": 0.0121, "theta": -0.002, "rho": -0.0293, "theo": 6.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TGB270521C00015000", "bid": 0.05, "bid_size": 43.0, "ask": 0.5, "ask_size": 1216.0, "iv": 0.7498, "open_interest": 1016.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0572, "vega": 0.0121, "theta": -0.0022, "rho": 0.0042, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "TGB270521P00015000", "bid": 7.3, "bid_size": 340.0, "ask": 7.8, "ask_size": 51.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0695, "vega": 0.01, "theta": -0.0017, "rho": -0.0265, "theo": 7.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TGB280121C00000500", "bid": 4.5, "bid_size": 313.0, "ask": 9.5, "ask_size": 171.0, "iv": 1.3784, "open_interest": 569.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0024, "vega": 0.0007, "theta": 0.0, "rho": 0.0012, "theo": 7.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-09-23T12:19:27", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TGB280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2876.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0002, "rho": -0.0009, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TGB280121C00001000", "bid": 4.0, "bid_size": 313.0, "ask": 9.0, "ask_size": 171.0, "iv": 0.9585, "open_interest": 132.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0046, "vega": 0.0018, "theta": 0.0, "rho": 0.0038, "theo": 6.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-08-13T14:03:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TGB280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.003, "vega": 0.0022, "theta": -0.0003, "rho": -0.0014, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TGB280121C00001500", "bid": 3.5, "bid_size": 494.0, "ask": 8.5, "ask_size": 412.0, "iv": 0.7231, "open_interest": 122.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0072, "vega": 0.003, "theta": 0.0, "rho": 0.0071, "theo": 6.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-26T12:17:35", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TGB280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3918.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0053, "vega": 0.0033, "theta": -0.0003, "rho": -0.002, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 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": "TGB280121C00002000", "bid": 4.9, "bid_size": 610.0, "ask": 8.0, "ask_size": 454.0, "iv": 1.9791, "open_interest": 617.0, "volume": 13.0, "delta": 0.9693, "gamma": 0.0105, "vega": 0.0045, "theta": 0.0, "rho": 0.0112, "theo": 5.5687, "change": 0.45, "open": 5.6, "high": 5.7, "low": 5.6, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:58:57", "percent_change": 8.57143, "prev_day_close": 6.54999995231628}, {"option": "TGB280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1216.0, "iv": 1.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0085, "vega": 0.0046, "theta": -0.0004, "rho": -0.0029, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TGB280121C00002500", "bid": 3.0, "bid_size": 857.0, "ask": 7.5, "ask_size": 621.0, "iv": 0.9148, "open_interest": 340.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0148, "vega": 0.0064, "theta": 0.0, "rho": 0.0158, "theo": 5.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-08-17T10:40:12", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TGB280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3880.0, "iv": 2.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0128, "vega": 0.0064, "theta": -0.0005, "rho": -0.0042, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 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": "TGB280121C00003000", "bid": 2.5, "bid_size": 658.0, "ask": 7.0, "ask_size": 409.0, "iv": 0.7643, "open_interest": 263.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0202, "vega": 0.0088, "theta": -0.0002, "rho": 0.0202, "theo": 4.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-10-19T10:29:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TGB280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.7304, "open_interest": 12.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0185, "vega": 0.0087, "theta": -0.0007, "rho": -0.0061, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-04T10:46:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TGB280121C00003500", "bid": 2.0, "bid_size": 455.0, "ask": 6.5, "ask_size": 394.0, "iv": 0.6399, "open_interest": 44.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0265, "vega": 0.0115, "theta": -0.0004, "rho": 0.0241, "theo": 4.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T14:54:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TGB280121P00003500", "bid": 0.1, "bid_size": 343.0, "ask": 0.35, "ask_size": 74.0, "iv": 0.6507, "open_interest": 1420.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0252, "vega": 0.0114, "theta": -0.0008, "rho": -0.0086, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-04T10:26:55", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TGB280121C00004000", "bid": 2.35, "bid_size": 573.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 199.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0334, "vega": 0.0144, "theta": -0.0006, "rho": 0.0273, "theo": 3.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:30:40", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TGB280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1498.0, "iv": 1.5242, "open_interest": 24.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0326, "vega": 0.0143, "theta": -0.001, "rho": -0.0117, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:46:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TGB280121C00004500", "bid": 2.35, "bid_size": 1068.0, "ask": 6.0, "ask_size": 631.0, "iv": 0.9758, "open_interest": 559.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0402, "vega": 0.0174, "theta": -0.0009, "rho": 0.0296, "theo": 3.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T10:13:56", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "TGB280121P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1474.0, "iv": 0.8052, "open_interest": 71.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0401, "vega": 0.0173, "theta": -0.0012, "rho": -0.0153, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-14T13:07:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TGB280121C00005000", "bid": 3.0, "bid_size": 1035.0, "ask": 4.2, "ask_size": 666.0, "iv": 0.8072, "open_interest": 1361.0, "volume": 2.0, "delta": 0.8205, "gamma": 0.0467, "vega": 0.0202, "theta": -0.0011, "rho": 0.031, "theo": 3.2639, "change": 0.0, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 1.44496e-06, "prev_day_close": 3.59999990463257}, {"option": "TGB280121P00005000", "bid": 0.05, "bid_size": 4984.0, "ask": 1.5, "ask_size": 1466.0, "iv": 0.6999, "open_interest": 1896.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0472, "vega": 0.0202, "theta": -0.0014, "rho": -0.0193, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T14:33:11", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "TGB280121C00005500", "bid": 0.5, "bid_size": 1897.0, "ask": 4.7, "ask_size": 669.0, "iv": 0.4675, "open_interest": 1350.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0525, "vega": 0.0227, "theta": -0.0013, "rho": 0.0318, "theo": 2.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-10-02T15:56:23", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TGB280121P00005500", "bid": 0.25, "bid_size": 3443.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5267, "open_interest": 425.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0536, "vega": 0.0228, "theta": -0.0016, "rho": -0.0236, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T09:44:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGB280121C00007000", "bid": 2.0, "bid_size": 1614.0, "ask": 2.8, "ask_size": 753.0, "iv": 0.6784, "open_interest": 2310.0, "volume": 12.0, "delta": 0.6789, "gamma": 0.0649, "vega": 0.0284, "theta": -0.0018, "rho": 0.0316, "theo": 2.3103, "change": 0.075, "open": 2.41, "high": 2.41, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:00:44", "percent_change": 3.22581, "prev_day_close": 2.39999997615814}, {"option": "TGB280121P00007000", "bid": 1.35, "bid_size": 1172.0, "ask": 2.3, "ask_size": 1412.0, "iv": 0.7182, "open_interest": 1727.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0682, "vega": 0.0286, "theta": -0.002, "rho": -0.0366, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T15:51:01", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TGB280121C00010000", "bid": 1.4, "bid_size": 700.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.6768, "open_interest": 4484.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0716, "vega": 0.0321, "theta": -0.0022, "rho": 0.0264, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T14:52:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TGB280121P00010000", "bid": 1.5, "bid_size": 1290.0, "ask": 4.5, "ask_size": 785.0, "iv": 0.4473, "open_interest": 643.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0798, "vega": 0.0318, "theta": -0.0023, "rho": -0.0571, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-30T10:15:18", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TGB280121C00012000", "bid": 1.1, "bid_size": 1.0, "ask": 1.95, "ask_size": 419.0, "iv": 0.8044, "open_interest": 1407.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0688, "vega": 0.0313, "theta": -0.0023, "rho": 0.0226, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T10:59:10", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TGB280121P00012000", "bid": 3.0, "bid_size": 377.0, "ask": 7.5, "ask_size": 271.0, "iv": 0.665, "open_interest": 12.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0805, "vega": 0.0301, "theta": -0.0022, "rho": -0.0646, "theo": 5.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T13:36:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TGB280121C00015000", "bid": 0.5, "bid_size": 34.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.7741, "open_interest": 940.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0611, "vega": 0.0283, "theta": -0.0021, "rho": 0.0177, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-29T12:41:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TGB280121P00015000", "bid": 5.5, "bid_size": 359.0, "ask": 10.0, "ask_size": 237.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0781, "vega": 0.0248, "theta": -0.0018, "rho": -0.0655, "theo": 7.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TGB280121C00017000", "bid": 0.5, "bid_size": 40.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6974, "open_interest": 664.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0553, "vega": 0.0259, "theta": -0.002, "rho": 0.015, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:09:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGB280121P00017000", "bid": 7.5, "bid_size": 344.0, "ask": 12.0, "ask_size": 238.0, "iv": 0.7011, "open_interest": 3.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0757, "vega": 0.0202, "theta": -0.0016, "rho": -0.0587, "theo": 9.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-07-13T13:33:23", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TGB290119C00001000", "bid": 4.5, "bid_size": 11.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.3666, "open_interest": 2.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0049, "vega": 0.005, "theta": 0.0, "rho": 0.0077, "theo": 6.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T15:08:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TGB290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 176.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0035, "vega": 0.0052, "theta": -0.0004, "rho": -0.0066, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGB290119C00002000", "bid": 5.4, "bid_size": 340.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.8187, "open_interest": 275.0, "volume": 51.0, "delta": 0.9444, "gamma": 0.011, "vega": 0.0098, "theta": 0.0, "rho": 0.019, "theo": 5.7907, "change": 0.95, "open": 5.8, "high": 6.1, "low": 5.77, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:32:16", "percent_change": 18.4466, "prev_day_close": 5.75}, {"option": "TGB290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0093, "vega": 0.0098, "theta": -0.0005, "rho": -0.0114, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 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": "TGB290119C00003000", "bid": 3.1, "bid_size": 159.0, "ask": 6.3, "ask_size": 154.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0184, "vega": 0.0154, "theta": -0.0001, "rho": 0.0305, "theo": 5.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TGB290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 966.0, "iv": 2.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0172, "vega": 0.0153, "theta": -0.0007, "rho": -0.0185, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TGB290119C00004000", "bid": 2.6, "bid_size": 192.0, "ask": 5.7, "ask_size": 187.0, "iv": 0.5821, "open_interest": 1.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0267, "vega": 0.0214, "theta": -0.0004, "rho": 0.0396, "theo": 4.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-25T11:05:19", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TGB290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1176.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0265, "vega": 0.0214, "theta": -0.0008, "rho": -0.0282, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 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": "TGB290119C00005000", "bid": 3.7, "bid_size": 264.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.7276, "open_interest": 85.0, "volume": 10.0, "delta": 0.8136, "gamma": 0.0345, "vega": 0.0271, "theta": -0.0006, "rho": 0.0453, "theo": 3.775, "change": 0.61, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T12:58:23", "percent_change": 17.4286, "prev_day_close": 4.00000011920929}, {"option": "TGB290119P00005000", "bid": 0.65, "bid_size": 798.0, "ask": 2.05, "ask_size": 744.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0359, "vega": 0.0273, "theta": -0.001, "rho": -0.0398, "theo": 1.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "TGB290119C00007000", "bid": 1.5, "bid_size": 603.0, "ask": 3.8, "ask_size": 239.0, "iv": 0.5512, "open_interest": 12.0, "volume": 1.0, "delta": 0.7103, "gamma": 0.0463, "vega": 0.0357, "theta": -0.001, "rho": 0.0493, "theo": 2.9205, "change": 0.97, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T11:03:44", "percent_change": 43.1111, "prev_day_close": 2.64999997615814}, {"option": "TGB290119P00007000", "bid": 0.9, "bid_size": 1026.0, "ask": 3.9, "ask_size": 855.0, "iv": 0.7237, "open_interest": 1.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0513, "vega": 0.0362, "theta": -0.0013, "rho": -0.0644, "theo": 2.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T09:31:31", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TGB290119C00010000", "bid": 0.9, "bid_size": 1239.0, "ask": 3.5, "ask_size": 811.0, "iv": 0.6505, "open_interest": 211.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.054, "vega": 0.0418, "theta": -0.0014, "rho": 0.0466, "theo": 2.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T13:13:17", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TGB290119P00010000", "bid": 2.9, "bid_size": 573.0, "ask": 5.9, "ask_size": 419.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0657, "vega": 0.0416, "theta": -0.0015, "rho": -0.0933, "theo": 4.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TGB290119C00012000", "bid": 0.45, "bid_size": 731.0, "ask": 3.6, "ask_size": 584.0, "iv": 0.6986, "open_interest": 3.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.055, "vega": 0.0429, "theta": -0.0015, "rho": 0.0431, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:44:55", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "TGB290119P00012000", "bid": 4.4, "bid_size": 404.0, "ask": 7.4, "ask_size": 269.0, "iv": 0.7017, "open_interest": 9.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0714, "vega": 0.0413, "theta": -0.0015, "rho": -0.105, "theo": 5.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-10-27T15:47:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TGB290119C00015000", "bid": 0.1, "bid_size": 777.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.7209, "open_interest": 1.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0534, "vega": 0.0422, "theta": -0.0015, "rho": 0.0377, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-02T09:30:09", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "TGB290119P00015000", "bid": 6.9, "bid_size": 330.0, "ask": 9.5, "ask_size": 244.0, "iv": 0.6557, "open_interest": 2.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0772, "vega": 0.0372, "theta": -0.0014, "rho": -0.1098, "theo": 8.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-10-27T15:43:07", "percent_change": 0.0, "prev_day_close": 8.25000023841858}], "symbol": "TGB", "security_type": "stock", "exchange_id": 3, "current_price": 7.59, "price_change": 0.1, "price_change_percent": 1.3351, "bid": 7.04, "ask": 7.72, "bid_size": 400, "ask_size": 100, "open": 7.25, "high": 7.63, "low": 7.19, "close": 7.49, "prev_day_close": 7.49, "volume": 4053496, "iv30": 62.871, "iv30_change": -0.323, "iv30_change_percent": -0.5111, "seqno": 11027398120, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "TGB"}