{"timestamp": "2026-11-10 00:17:20", "data": {"options": [{"option": "TGLS261120C00020000", "bid": 25.0, "bid_size": 64.0, "ask": 27.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 27.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-02T15:45:59", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "TGLS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 3.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS261120C00022500", "bid": 23.1, "bid_size": 64.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 24.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-06-01T14:07:26", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "TGLS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.7044, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-05-06T14:31:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TGLS261120C00025000", "bid": 20.0, "bid_size": 93.0, "ask": 22.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 22.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-25T14:35:50", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TGLS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 3.1029, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:32:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGLS261120C00030000", "bid": 15.0, "bid_size": 111.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 17.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-04T09:30:37", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "TGLS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.8821, "open_interest": 99.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TGLS261120C00035000", "bid": 10.0, "bid_size": 64.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0097, "rho": 0.0003, "theo": 12.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-05T10:56:30", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "TGLS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 94.0, "iv": 1.7719, "open_interest": 43.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0071, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:32:11", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TGLS261120C00040000", "bid": 6.0, "bid_size": 148.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 98.0, "volume": 2.0, "delta": 0.9669, "gamma": 0.024, "vega": 0.0056, "theta": -0.0205, "rho": 0.0036, "theo": 7.0983, "change": 1.25, "open": 6.2, "high": 6.5, "low": 6.2, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 23.8095, "prev_day_close": 5.25}, {"option": "TGLS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.0744, "open_interest": 40.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.021, "vega": 0.008, "theta": -0.0191, "rho": -0.0008, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:52:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TGLS261120C00045000", "bid": 0.95, "bid_size": 160.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0964, "vega": 0.0268, "theta": -0.0548, "rho": 0.0075, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T14:44:52", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TGLS261120P00045000", "bid": 0.6, "bid_size": 39.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.4708, "open_interest": 2.0, "volume": 1.0, "delta": -0.2737, "gamma": 0.094, "vega": 0.0272, "theta": -0.0537, "rho": -0.0048, "theo": 0.6129, "change": -1.265, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T10:18:10", "percent_change": -49.1262, "prev_day_close": 2.57499998807907}, {"option": "TGLS261120C00050000", "bid": 0.45, "bid_size": 6.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.4697, "open_interest": 397.0, "volume": 168.0, "delta": 0.2356, "gamma": 0.0796, "vega": 0.0252, "theta": -0.0544, "rho": 0.0031, "theo": 0.5056, "change": 0.225, "open": 0.55, "high": 0.55, "low": 0.2, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 81.8182, "prev_day_close": 0.274999998509884}, {"option": "TGLS261120P00050000", "bid": 3.2, "bid_size": 17.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0788, "vega": 0.025, "theta": -0.0534, "rho": -0.0141, "theo": 3.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T10:51:43", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TGLS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 58.0, "iv": 1.0039, "open_interest": 22.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.027, "vega": 0.0106, "theta": -0.0268, "rho": 0.001, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T11:13:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TGLS261120P00055000", "bid": 7.6, "bid_size": 18.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0268, "vega": 0.0106, "theta": -0.0256, "rho": -0.0185, "theo": 8.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TGLS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.9601, "open_interest": 20.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0099, "vega": 0.0046, "theta": -0.0129, "rho": 0.0004, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-16T09:32:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGLS261120P00060000", "bid": 12.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 34.0, "iv": 1.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0098, "vega": 0.0046, "theta": -0.0113, "rho": -0.021, "theo": 13.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-04-16T10:24:24", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TGLS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 1.1862, "open_interest": 21.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0066, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:32:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGLS261120P00065000", "bid": 17.5, "bid_size": 13.0, "ask": 20.0, "ask_size": 33.0, "iv": 1.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0045, "rho": -0.0229, "theo": 18.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TGLS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.3861, "open_interest": 24.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0036, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TGLS261120P00070000", "bid": 22.5, "bid_size": 12.0, "ask": 25.1, "ask_size": 33.0, "iv": 1.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0009, "rho": -0.0248, "theo": 23.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TGLS261218C00020000", "bid": 25.0, "bid_size": 49.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 27.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TGLS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.002, "vega": 0.0062, "theta": -0.0103, "rho": -0.001, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS261218C00022500", "bid": 22.4, "bid_size": 30.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 24.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TGLS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 1.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0027, "vega": 0.0077, "theta": -0.0115, "rho": -0.0013, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS261218C00025000", "bid": 19.9, "bid_size": 49.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0016, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 22.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TGLS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0038, "vega": 0.0096, "theta": -0.013, "rho": -0.0016, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TGLS261218C00030000", "bid": 15.7, "bid_size": 64.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.008, "vega": 0.0035, "theta": -0.0236, "rho": 0.0025, "theo": 17.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TGLS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0074, "vega": 0.0154, "theta": -0.0168, "rho": -0.0028, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:29:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TGLS261218C00035000", "bid": 10.6, "bid_size": 52.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0209, "vega": 0.015, "theta": -0.028, "rho": 0.0083, "theo": 12.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TGLS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.015, "vega": 0.025, "theta": -0.0221, "rho": -0.0053, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TGLS261218C00040000", "bid": 7.3, "bid_size": 10.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.6118, "open_interest": 23.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0368, "vega": 0.0342, "theta": -0.0339, "rho": 0.0161, "theo": 7.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T10:20:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TGLS261218P00040000", "bid": 0.05, "bid_size": 19.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.6303, "open_interest": 12.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0307, "vega": 0.0408, "theta": -0.029, "rho": -0.0108, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:35:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TGLS261218C00045000", "bid": 3.0, "bid_size": 87.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4742, "open_interest": 8.0, "volume": 3.0, "delta": 0.621, "gamma": 0.0596, "vega": 0.0565, "theta": -0.0373, "rho": 0.0189, "theo": 3.4865, "change": 0.65, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:07:21", "percent_change": 27.6596, "prev_day_close": 2.35000002384186}, {"option": "TGLS261218P00045000", "bid": 1.2, "bid_size": 19.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.5199, "open_interest": 1.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0538, "vega": 0.0581, "theta": -0.0338, "rho": -0.023, "theo": 2.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T12:46:59", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TGLS261218C00050000", "bid": 0.75, "bid_size": 46.0, "ask": 1.6, "ask_size": 44.0, "iv": 0.4148, "open_interest": 4.0, "volume": 2.0, "delta": 0.3157, "gamma": 0.0562, "vega": 0.0538, "theta": -0.0302, "rho": 0.0122, "theo": 1.2037, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:48:13", "percent_change": 5.55556, "prev_day_close": 0.899999976158142}, {"option": "TGLS261218P00050000", "bid": 3.8, "bid_size": 29.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.053, "vega": 0.0531, "theta": -0.0282, "rho": -0.0412, "theo": 4.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TGLS261218C00055000", "bid": 0.2, "bid_size": 36.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0316, "vega": 0.0333, "theta": -0.0188, "rho": 0.0057, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TGLS261218P00055000", "bid": 8.0, "bid_size": 28.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0305, "vega": 0.0326, "theta": -0.0173, "rho": -0.0551, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TGLS270219C00020000", "bid": 24.9, "bid_size": 49.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0023, "vega": 0.0052, "theta": -0.0005, "rho": 0.0107, "theo": 27.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "TGLS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0019, "vega": 0.0102, "theta": -0.0041, "rho": -0.0024, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS270219C00022500", "bid": 23.1, "bid_size": 49.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0018, "rho": 0.016, "theo": 24.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TGLS270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0028, "vega": 0.0132, "theta": -0.0048, "rho": -0.0033, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS270219C00025000", "bid": 20.0, "bid_size": 64.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0043, "vega": 0.0124, "theta": -0.003, "rho": 0.0218, "theo": 22.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-28T09:32:01", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TGLS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0039, "vega": 0.0172, "theta": -0.0058, "rho": -0.0045, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TGLS270219C00030000", "bid": 15.1, "bid_size": 45.0, "ask": 18.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0083, "vega": 0.0254, "theta": -0.0064, "rho": 0.0364, "theo": 17.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "TGLS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6287, "open_interest": 20.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0078, "vega": 0.0291, "theta": -0.0083, "rho": -0.0084, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T14:59:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TGLS270219C00035000", "bid": 11.0, "bid_size": 72.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.3497, "open_interest": 1.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0156, "vega": 0.0457, "theta": -0.0108, "rho": 0.0505, "theo": 12.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T12:15:15", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TGLS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.585, "open_interest": 31.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0148, "vega": 0.048, "theta": -0.012, "rho": -0.0163, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:24:59", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TGLS270219C00040000", "bid": 7.9, "bid_size": 35.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.4669, "open_interest": 16.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0261, "vega": 0.0717, "theta": -0.0159, "rho": 0.0582, "theo": 8.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T13:13:19", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TGLS270219P00040000", "bid": 1.15, "bid_size": 29.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.5712, "open_interest": 18.0, "volume": 1.0, "delta": -0.2182, "gamma": 0.0253, "vega": 0.073, "theta": -0.0164, "rho": -0.0307, "theo": 1.6341, "change": -0.55, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:35:00", "percent_change": -25.5814, "prev_day_close": 2.14999997615814}, {"option": "TGLS270219C00045000", "bid": 3.7, "bid_size": 93.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.4126, "open_interest": 15.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.0353, "vega": 0.0936, "theta": -0.0197, "rho": 0.0564, "theo": 5.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:22:40", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "TGLS270219P00045000", "bid": 2.65, "bid_size": 44.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.5102, "open_interest": 20.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0348, "vega": 0.0937, "theta": -0.0197, "rho": -0.0524, "theo": 3.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T14:11:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TGLS270219C00050000", "bid": 2.05, "bid_size": 111.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4431, "open_interest": 35.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0366, "vega": 0.0968, "theta": -0.0201, "rho": 0.0443, "theo": 2.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:58:23", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TGLS270219P00050000", "bid": 5.2, "bid_size": 23.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0367, "vega": 0.0967, "theta": -0.0197, "rho": -0.0756, "theo": 6.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "TGLS270219C00055000", "bid": 0.75, "bid_size": 93.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.4316, "open_interest": 22.0, "volume": 6.0, "delta": 0.2842, "gamma": 0.031, "vega": 0.0838, "theta": -0.0177, "rho": 0.0307, "theo": 1.6998, "change": 0.04, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T10:04:45", "percent_change": 3.33333, "prev_day_close": 1.20000001788139}, {"option": "TGLS270219P00055000", "bid": 8.8, "bid_size": 24.0, "ask": 10.1, "ask_size": 36.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0313, "vega": 0.0836, "theta": -0.0167, "rho": -0.0935, "theo": 9.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TGLS270219C00060000", "bid": 0.2, "bid_size": 56.0, "ask": 2.85, "ask_size": 54.0, "iv": 0.5287, "open_interest": 17.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0234, "vega": 0.0656, "theta": -0.0142, "rho": 0.0202, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "TGLS270219P00060000", "bid": 13.1, "bid_size": 23.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0237, "vega": 0.0651, "theta": -0.0125, "rho": -0.1048, "theo": 13.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TGLS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.4749, "open_interest": 10.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0168, "vega": 0.049, "theta": -0.0109, "rho": 0.0132, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:32:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TGLS270219P00065000", "bid": 17.1, "bid_size": 8.0, "ask": 20.4, "ask_size": 34.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0171, "vega": 0.048, "theta": -0.0084, "rho": -0.1113, "theo": 18.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TGLS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.6473, "open_interest": 36.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0119, "vega": 0.0359, "theta": -0.0082, "rho": 0.0087, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:40:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TGLS270219P00070000", "bid": 21.3, "bid_size": 72.0, "ask": 25.1, "ask_size": 33.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0122, "vega": 0.0347, "theta": -0.005, "rho": -0.1123, "theo": 23.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TGLS270521C00017500", "bid": 27.5, "bid_size": 50.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 29.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TGLS270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0017, "vega": 0.0147, "theta": -0.0027, "rho": -0.0051, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 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": "TGLS270521C00020000", "bid": 25.6, "bid_size": 30.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0011, "rho": 0.0008, "theo": 27.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "TGLS270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0025, "vega": 0.0202, "theta": -0.0035, "rho": -0.0074, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGLS270521C00022500", "bid": 23.1, "bid_size": 64.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0046, "vega": 0.011, "theta": -0.0028, "rho": 0.0179, "theo": 24.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TGLS270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0036, "vega": 0.0272, "theta": -0.0044, "rho": -0.0105, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TGLS270521C00025000", "bid": 20.6, "bid_size": 72.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0063, "vega": 0.022, "theta": -0.0042, "rho": 0.0334, "theo": 22.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TGLS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.005, "vega": 0.0359, "theta": -0.0055, "rho": -0.0148, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T11:27:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TGLS270521C00030000", "bid": 16.0, "bid_size": 65.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0105, "vega": 0.0491, "theta": -0.0076, "rho": 0.0614, "theo": 17.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "TGLS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.009, "vega": 0.058, "theta": -0.0081, "rho": -0.0276, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "TGLS270521C00035000", "bid": 11.9, "bid_size": 44.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4917, "open_interest": 10.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0158, "vega": 0.0802, "theta": -0.0109, "rho": 0.083, "theo": 13.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-05T14:17:23", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TGLS270521P00035000", "bid": 0.75, "bid_size": 11.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.5431, "open_interest": 6.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0142, "vega": 0.0845, "theta": -0.011, "rho": -0.0478, "theo": 1.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-16T11:02:07", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "TGLS270521C00040000", "bid": 8.1, "bid_size": 22.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.021, "vega": 0.1086, "theta": -0.0135, "rho": 0.0933, "theo": 9.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TGLS270521P00040000", "bid": 2.05, "bid_size": 14.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0198, "vega": 0.1101, "theta": -0.0134, "rho": -0.076, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:46:59", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "TGLS270521C00045000", "bid": 5.6, "bid_size": 42.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.025, "vega": 0.1273, "theta": -0.0149, "rho": 0.0907, "theo": 6.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TGLS270521P00045000", "bid": 4.1, "bid_size": 9.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0241, "vega": 0.1276, "theta": -0.0146, "rho": -0.1106, "theo": 5.1881, "change": 0.0, "open": 0.0, "high": 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": "TGLS270521C00050000", "bid": 3.2, "bid_size": 45.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.4603, "open_interest": 11.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.0266, "vega": 0.1321, "theta": -0.0148, "rho": 0.079, "theo": 4.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T11:09:51", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TGLS270521P00050000", "bid": 6.7, "bid_size": 8.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0261, "vega": 0.132, "theta": -0.0141, "rho": -0.1474, "theo": 7.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "TGLS270521C00055000", "bid": 1.0, "bid_size": 78.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.4104, "open_interest": 42.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0254, "vega": 0.1234, "theta": -0.0134, "rho": 0.0621, "theo": 2.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-04T11:43:59", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TGLS270521P00055000", "bid": 9.8, "bid_size": 17.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0252, "vega": 0.1231, "theta": -0.0123, "rho": -0.1818, "theo": 11.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TGLS270521C00060000", "bid": 0.45, "bid_size": 372.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.022, "vega": 0.1048, "theta": -0.011, "rho": 0.0457, "theo": 1.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TGLS270521P00060000", "bid": 13.2, "bid_size": 20.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0221, "vega": 0.1048, "theta": -0.0095, "rho": -0.2085, "theo": 14.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TGLS270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0175, "vega": 0.0821, "theta": -0.0084, "rho": 0.0315, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 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": "TGLS270521P00065000", "bid": 17.8, "bid_size": 15.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.018, "vega": 0.0823, "theta": -0.0065, "rho": -0.2206, "theo": 19.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}], "symbol": "TGLS", "security_type": "stock", "exchange_id": 3, "current_price": 47.09, "price_change": 3.15, "price_change_percent": 7.1689, "bid": 36.5, "ask": 47.75, "bid_size": 200, "ask_size": 100, "open": 43.49, "high": 47.14, "low": 44.22, "close": 47.09, "prev_day_close": 43.94, "volume": 442657, "iv30": 43.643, "iv30_change": -2.219, "iv30_change_percent": -4.8384, "seqno": 10409101553, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TGLS"}