{"timestamp": "2026-11-10 07:55:15", "data": {"options": [{"option": "TGEN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 2.6535, "open_interest": 78.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.4496, "vega": 0.001, "theta": -0.011, "rho": 0.0001, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:53:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TGEN261120P00002500", "bid": 0.5, "bid_size": 216.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.362, "open_interest": 20.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.4516, "vega": 0.001, "theta": -0.011, "rho": -0.0005, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:05:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TGEN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 692.0, "iv": 7.1869, "open_interest": 25.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.1632, "vega": 0.0006, "theta": -0.0099, "rho": 0.0, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:30:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGEN261120P00005000", "bid": 2.7, "bid_size": 215.0, "ask": 4.2, "ask_size": 11.0, "iv": 5.8376, "open_interest": 7.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.1654, "vega": 0.0006, "theta": -0.0097, "rho": -0.0008, "theo": 3.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-25T11:02:17", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TGEN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 760.0, "iv": 8.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.1067, "vega": 0.0005, "theta": -0.0091, "rho": 0.0, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGEN261120P00007500", "bid": 5.1, "bid_size": 214.0, "ask": 6.8, "ask_size": 10.0, "iv": 6.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.1093, "vega": 0.0004, "theta": -0.0086, "rho": -0.001, "theo": 5.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TGEN261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 677.0, "iv": 2.4978, "open_interest": 39.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.426, "vega": 0.0021, "theta": -0.004, "rho": 0.0005, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:30:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGEN261218P00002500", "bid": 0.5, "bid_size": 237.0, "ask": 1.25, "ask_size": 30.0, "iv": 1.558, "open_interest": 7.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.4349, "vega": 0.0021, "theta": -0.004, "rho": -0.0015, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:16:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TGEN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 902.0, "iv": 2.9746, "open_interest": 1.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.1925, "vega": 0.0015, "theta": -0.0047, "rho": 0.0002, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:51:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TGEN261218P00005000", "bid": 2.7, "bid_size": 215.0, "ask": 4.6, "ask_size": 17.0, "iv": 4.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.1989, "vega": 0.0014, "theta": -0.0046, "rho": -0.0026, "theo": 3.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TGEN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 920.0, "iv": 4.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.1402, "vega": 0.0013, "theta": -0.0049, "rho": 0.0002, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGEN261218P00007500", "bid": 5.1, "bid_size": 213.0, "ask": 7.0, "ask_size": 12.0, "iv": 4.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.1476, "vega": 0.0012, "theta": -0.0046, "rho": -0.0032, "theo": 5.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TGEN270115C00002500", "bid": 0.05, "bid_size": 567.0, "ask": 0.5, "ask_size": 321.0, "iv": 1.5565, "open_interest": 28.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.3118, "vega": 0.0031, "theta": -0.0039, "rho": 0.001, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T14:05:49", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TGEN270115P00002500", "bid": 0.3, "bid_size": 878.0, "ask": 1.4, "ask_size": 17.0, "iv": 1.1307, "open_interest": 276.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.3177, "vega": 0.003, "theta": -0.0039, "rho": -0.0027, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:00:47", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TGEN270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1193.0, "iv": 2.531, "open_interest": 988.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.201, "vega": 0.0027, "theta": -0.0045, "rho": 0.0006, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:53:29", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TGEN270115P00005000", "bid": 3.0, "bid_size": 465.0, "ask": 4.0, "ask_size": 36.0, "iv": 2.6673, "open_interest": 704.0, "volume": 0.0, "delta": -0.72, "gamma": 0.2088, "vega": 0.0025, "theta": -0.0044, "rho": -0.0048, "theo": 3.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-06T15:32:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TGEN270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1212.0, "iv": 2.996, "open_interest": 1437.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.1594, "vega": 0.0024, "theta": -0.0046, "rho": 0.0005, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:18:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TGEN270115P00007500", "bid": 5.1, "bid_size": 379.0, "ask": 6.6, "ask_size": 22.0, "iv": 2.571, "open_interest": 91.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.1694, "vega": 0.0022, "theta": -0.0043, "rho": -0.0062, "theo": 5.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-02T10:08:24", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TGEN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 890.0, "iv": 3.907, "open_interest": 751.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.1371, "vega": 0.0022, "theta": -0.0047, "rho": 0.0004, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:04:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TGEN270115P00010000", "bid": 7.6, "bid_size": 223.0, "ask": 9.2, "ask_size": 15.0, "iv": 3.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.1493, "vega": 0.002, "theta": -0.0041, "rho": -0.0073, "theo": 8.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-07-22T09:58:37", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TGEN270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 2.5854, "open_interest": 427.0, "volume": 0.0, "delta": 0.2, "gamma": 0.1228, "vega": 0.0021, "theta": -0.0046, "rho": 0.0004, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:32:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGEN270115P00012500", "bid": 10.1, "bid_size": 213.0, "ask": 12.0, "ask_size": 17.0, "iv": 3.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.138, "vega": 0.0018, "theta": -0.004, "rho": -0.0078, "theo": 10.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TGEN270416C00002500", "bid": 0.2, "bid_size": 193.0, "ask": 0.95, "ask_size": 192.0, "iv": 1.6579, "open_interest": 15.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.2082, "vega": 0.0046, "theta": -0.0022, "rho": 0.0022, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:53:48", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TGEN270416P00002500", "bid": 0.85, "bid_size": 144.0, "ask": 1.6, "ask_size": 17.0, "iv": 1.5908, "open_interest": 35.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.2148, "vega": 0.0045, "theta": -0.0022, "rho": -0.0062, "theo": 1.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T11:02:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TGEN270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 572.0, "iv": 1.871, "open_interest": 12.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.1827, "vega": 0.0046, "theta": -0.0026, "rho": 0.0016, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-08T11:22:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGEN270416P00005000", "bid": 3.0, "bid_size": 209.0, "ask": 4.0, "ask_size": 17.0, "iv": 1.7989, "open_interest": 7.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.197, "vega": 0.0044, "theta": -0.0024, "rho": -0.011, "theo": 3.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-06T15:32:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TGEN270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 573.0, "iv": 2.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.1581, "vega": 0.0043, "theta": -0.0027, "rho": 0.0013, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TGEN270416P00007500", "bid": 5.0, "bid_size": 212.0, "ask": 6.5, "ask_size": 23.0, "iv": 1.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.1792, "vega": 0.004, "theta": -0.0022, "rho": -0.0137, "theo": 5.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TGEN270521C00002500", "bid": 0.25, "bid_size": 251.0, "ask": 1.0, "ask_size": 268.0, "iv": 1.5451, "open_interest": 47.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.2226, "vega": 0.0052, "theta": -0.0018, "rho": 0.0028, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:46:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TGEN270521P00002500", "bid": 0.95, "bid_size": 145.0, "ask": 1.6, "ask_size": 49.0, "iv": 1.5784, "open_interest": 55.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.2332, "vega": 0.0051, "theta": -0.0018, "rho": -0.007, "theo": 1.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:37:51", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "TGEN270521C00005000", "bid": 0.05, "bid_size": 581.0, "ask": 0.4, "ask_size": 42.0, "iv": 1.3522, "open_interest": 82.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.195, "vega": 0.0051, "theta": -0.002, "rho": 0.002, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:34:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "TGEN270521P00005000", "bid": 2.9, "bid_size": 224.0, "ask": 4.1, "ask_size": 56.0, "iv": 1.6845, "open_interest": 16.0, "volume": 0.0, "delta": -0.655, "gamma": 0.2171, "vega": 0.0047, "theta": -0.0019, "rho": -0.0118, "theo": 3.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T10:08:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TGEN270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 448.0, "iv": 1.8371, "open_interest": 8.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.1659, "vega": 0.0046, "theta": -0.002, "rho": 0.0016, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:55:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TGEN270521P00007500", "bid": 4.8, "bid_size": 193.0, "ask": 7.1, "ask_size": 17.0, "iv": 1.9081, "open_interest": 1.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.1984, "vega": 0.0039, "theta": -0.0017, "rho": -0.0137, "theo": 5.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-02T10:08:24", "percent_change": 0.0, "prev_day_close": 5.95000004768372}], "symbol": "TGEN", "security_type": "stock", "exchange_id": 3, "current_price": 1.77, "price_change": 0.05, "price_change_percent": 2.8249, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 1.77, "high": 1.8485, "low": 1.7268, "close": 1.77, "prev_day_close": 1.77, "volume": 227202, "iv30": 118.859, "iv30_change": -1.445, "iv30_change_percent": -1.2011, "seqno": 10640625872, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "TGEN"}