{"timestamp": "2026-11-10 00:28:56", "data": {"options": [{"option": "TGS261120C00015000", "bid": 5.0, "bid_size": 77.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0175, "vega": 0.0034, "theta": -0.0195, "rho": 0.0032, "theo": 7.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TGS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.9147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0174, "vega": 0.0034, "theta": -0.0202, "rho": -0.0003, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 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": "TGS261120C00017500", "bid": 3.5, "bid_size": 77.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0398, "vega": 0.0058, "theta": -0.0247, "rho": 0.0043, "theo": 4.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TGS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0397, "vega": 0.0057, "theta": -0.0252, "rho": -0.0006, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 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": "TGS261120C00020000", "bid": 0.8, "bid_size": 81.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.1093, "vega": 0.0104, "theta": -0.0303, "rho": 0.0053, "theo": 2.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "TGS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.1094, "vega": 0.0104, "theta": -0.0306, "rho": -0.0014, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 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": "TGS261120C00022500", "bid": 0.25, "bid_size": 11.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.5004, "open_interest": 0.0, "volume": 3.0, "delta": 0.3839, "gamma": 0.2326, "vega": 0.0146, "theta": -0.0288, "rho": 0.0028, "theo": 0.4193, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:11:52", "percent_change": -54.8387, "prev_day_close": 0.774999976158142}, {"option": "TGS261120P00022500", "bid": 0.65, "bid_size": 12.0, "ask": 2.15, "ask_size": 132.0, "iv": 0.716, "open_interest": 270.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.2332, "vega": 0.0146, "theta": -0.0288, "rho": -0.004, "theo": 0.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:38:33", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TGS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.8654, "open_interest": 185.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0858, "vega": 0.0076, "theta": -0.0203, "rho": 0.0009, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T15:32:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGS261120P00025000", "bid": 2.8, "bid_size": 33.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.7945, "open_interest": 364.0, "volume": 20.0, "delta": -0.8812, "gamma": 0.0863, "vega": 0.0076, "theta": -0.0201, "rho": -0.0051, "theo": 3.1788, "change": 0.6, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:25:05", "percent_change": 18.1818, "prev_day_close": 3.30000007152557}, {"option": "TGS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.9604, "open_interest": 395.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0225, "vega": 0.0032, "theta": -0.0129, "rho": 0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:22:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TGS261120P00030000", "bid": 7.7, "bid_size": 32.0, "ask": 9.2, "ask_size": 66.0, "iv": 1.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0231, "vega": 0.0031, "theta": -0.0124, "rho": -0.0045, "theo": 8.1022, "change": 0.0, "open": 0.0, "high": 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": "TGS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0095, "rho": 0.0001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TGS261120P00035000", "bid": 12.2, "bid_size": 45.0, "ask": 14.5, "ask_size": 64.0, "iv": 1.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0108, "vega": 0.0017, "theta": -0.0086, "rho": -0.0042, "theo": 13.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TGS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 195.0, "iv": 2.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0076, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "TGS261120P00040000", "bid": 17.2, "bid_size": 34.0, "ask": 19.5, "ask_size": 64.0, "iv": 2.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0066, "vega": 0.0011, "theta": -0.0061, "rho": -0.0036, "theo": 18.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TGS261218C00015000", "bid": 6.0, "bid_size": 70.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0208, "vega": 0.0088, "theta": -0.0086, "rho": 0.0106, "theo": 7.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TGS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0204, "vega": 0.0088, "theta": -0.0091, "rho": -0.0016, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 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": "TGS261218C00017500", "bid": 3.7, "bid_size": 62.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.043, "vega": 0.0143, "theta": -0.0113, "rho": 0.0133, "theo": 4.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TGS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0428, "vega": 0.0143, "theta": -0.0116, "rho": -0.003, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 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": "TGS261218C00020000", "bid": 1.4, "bid_size": 77.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0908, "vega": 0.0229, "theta": -0.0141, "rho": 0.0145, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TGS261218P00020000", "bid": 0.15, "bid_size": 10.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.4668, "open_interest": 7.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0909, "vega": 0.0229, "theta": -0.0143, "rho": -0.0062, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:43:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TGS261218C00022500", "bid": 0.8, "bid_size": 15.0, "ask": 2.1, "ask_size": 4.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.1325, "vega": 0.0284, "theta": -0.015, "rho": 0.01, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "TGS261218P00022500", "bid": 0.85, "bid_size": 21.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.4465, "open_interest": 90.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.1333, "vega": 0.0284, "theta": -0.0151, "rho": -0.0123, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T14:00:42", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "TGS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4588, "open_interest": 10.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0879, "vega": 0.0214, "theta": -0.0128, "rho": 0.005, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T10:16:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TGS261218P00025000", "bid": 3.0, "bid_size": 27.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0891, "vega": 0.0213, "theta": -0.0127, "rho": -0.0162, "theo": 3.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TGS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.7981, "open_interest": 273.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0334, "vega": 0.0111, "theta": -0.0089, "rho": 0.0018, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:16:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGS261218P00030000", "bid": 7.7, "bid_size": 14.0, "ask": 9.1, "ask_size": 66.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0348, "vega": 0.0107, "theta": -0.0085, "rho": -0.0161, "theo": 8.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TGS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0171, "vega": 0.007, "theta": -0.0067, "rho": 0.001, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 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": "TGS261218P00035000", "bid": 12.2, "bid_size": 45.0, "ask": 14.6, "ask_size": 63.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0186, "vega": 0.0062, "theta": -0.006, "rho": -0.014, "theo": 13.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TGS270115C00015000", "bid": 6.1, "bid_size": 144.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0218, "vega": 0.0136, "theta": -0.0062, "rho": 0.0233, "theo": 7.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-07-22T13:51:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TGS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.783, "open_interest": 137.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0218, "vega": 0.0136, "theta": -0.0069, "rho": -0.0034, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-19T14:43:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TGS270115C00017500", "bid": 3.6, "bid_size": 160.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0422, "vega": 0.0208, "theta": -0.0079, "rho": 0.0265, "theo": 4.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-07-09T14:14:46", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TGS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.5387, "open_interest": 110.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0424, "vega": 0.0208, "theta": -0.0085, "rho": -0.006, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T10:15:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TGS270115C00020000", "bid": 2.0, "bid_size": 61.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3824, "open_interest": 17.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0793, "vega": 0.0312, "theta": -0.01, "rho": 0.0251, "theo": 2.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-07-09T14:43:20", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "TGS270115P00020000", "bid": 0.45, "bid_size": 8.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.08, "vega": 0.0312, "theta": -0.0103, "rho": -0.0113, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:43:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TGS270115C00022500", "bid": 0.4, "bid_size": 431.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.336, "open_interest": 2.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.1012, "vega": 0.0373, "theta": -0.0114, "rho": 0.0179, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-05-29T11:29:18", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TGS270115P00022500", "bid": 1.3, "bid_size": 37.0, "ask": 2.55, "ask_size": 34.0, "iv": 0.444, "open_interest": 1846.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.1027, "vega": 0.0373, "theta": -0.0116, "rho": -0.02, "theo": 1.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T13:28:44", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TGS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.3801, "open_interest": 70.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0775, "vega": 0.0328, "theta": -0.0116, "rho": 0.0112, "theo": 0.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:49:08", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "TGS270115P00025000", "bid": 3.2, "bid_size": 5.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.4948, "open_interest": 1161.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0794, "vega": 0.0325, "theta": -0.0115, "rho": -0.0256, "theo": 3.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T11:39:43", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TGS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6048, "open_interest": 46.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0404, "vega": 0.0225, "theta": -0.0104, "rho": 0.0057, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-07T14:16:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TGS270115P00030000", "bid": 7.7, "bid_size": 16.0, "ask": 9.2, "ask_size": 66.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0424, "vega": 0.0216, "theta": -0.01, "rho": -0.0283, "theo": 8.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-18T14:41:12", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TGS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.7968, "open_interest": 102.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.025, "vega": 0.0167, "theta": -0.0092, "rho": 0.0036, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T12:37:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGS270115P00035000", "bid": 12.2, "bid_size": 45.0, "ask": 14.5, "ask_size": 66.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.027, "vega": 0.0152, "theta": -0.0084, "rho": -0.0281, "theo": 13.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-20T13:10:45", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TGS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.9512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0175, "vega": 0.0132, "theta": -0.0082, "rho": 0.0026, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-03T11:39:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGS270115P00040000", "bid": 16.4, "bid_size": 50.0, "ask": 20.2, "ask_size": 24.0, "iv": 0.9496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0195, "vega": 0.0112, "theta": -0.0071, "rho": -0.0265, "theo": 18.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-07-09T14:44:32", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TGS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.0805, "open_interest": 244.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0131, "vega": 0.011, "theta": -0.0075, "rho": 0.002, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-04T09:53:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGS270115P00045000", "bid": 21.4, "bid_size": 32.0, "ask": 25.2, "ask_size": 24.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0153, "vega": 0.0083, "theta": -0.0062, "rho": -0.0228, "theo": 23.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-22T13:55:02", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TGS270416C00015000", "bid": 6.5, "bid_size": 61.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.4617, "open_interest": 2.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0229, "vega": 0.0253, "theta": -0.0032, "rho": 0.0456, "theo": 7.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T11:45:11", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TGS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0226, "vega": 0.0252, "theta": -0.0041, "rho": -0.0103, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 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": "TGS270416C00017500", "bid": 4.3, "bid_size": 52.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0381, "vega": 0.0383, "theta": -0.005, "rho": 0.0507, "theo": 5.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TGS270416P00017500", "bid": 0.6, "bid_size": 25.0, "ask": 1.0, "ask_size": 48.0, "iv": 0.4784, "open_interest": 103.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0382, "vega": 0.0383, "theta": -0.0057, "rho": -0.0188, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:59:15", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "TGS270416C00020000", "bid": 2.6, "bid_size": 59.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.054, "vega": 0.0506, "theta": -0.0066, "rho": 0.0483, "theo": 3.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TGS270416P00020000", "bid": 1.1, "bid_size": 15.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.4577, "open_interest": 9.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0549, "vega": 0.0508, "theta": -0.0071, "rho": -0.031, "theo": 1.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T11:31:24", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TGS270416C00022500", "bid": 1.0, "bid_size": 66.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0632, "vega": 0.0568, "theta": -0.0074, "rho": 0.0401, "theo": 2.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "TGS270416P00022500", "bid": 2.1, "bid_size": 25.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0649, "vega": 0.0568, "theta": -0.0075, "rho": -0.0448, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "TGS270416C00025000", "bid": 0.2, "bid_size": 986.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.4384, "open_interest": 3.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0616, "vega": 0.0546, "theta": -0.0071, "rho": 0.03, "theo": 1.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T10:26:55", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "TGS270416P00025000", "bid": 2.95, "bid_size": 100.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.3617, "open_interest": 146.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0643, "vega": 0.0541, "theta": -0.007, "rho": -0.0553, "theo": 4.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T11:36:58", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TGS270416C00030000", "bid": 0.1, "bid_size": 19.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.4405, "open_interest": 451.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0412, "vega": 0.0378, "theta": -0.0051, "rho": 0.0146, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:41:37", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "TGS270416P00030000", "bid": 7.8, "bid_size": 21.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0463, "vega": 0.0344, "theta": -0.0046, "rho": -0.0558, "theo": 8.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TGS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5165, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0235, "vega": 0.0229, "theta": -0.0032, "rho": 0.0071, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TGS270416P00035000", "bid": 11.4, "bid_size": 50.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.031, "vega": 0.0149, "theta": -0.0022, "rho": -0.0335, "theo": 13.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TGS270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0134, "vega": 0.0139, "theta": -0.002, "rho": 0.0037, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 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": "TGS270416P00040000", "bid": 16.4, "bid_size": 42.0, "ask": 20.2, "ask_size": 25.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0078, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 18.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-10-20T12:02:58", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TGS271217C00015000", "bid": 7.9, "bid_size": 18.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.5342, "open_interest": 8.0, "volume": 14.0, "delta": 0.8229, "gamma": 0.0212, "vega": 0.0545, "theta": -0.0026, "rho": 0.0797, "theo": 8.1966, "change": -0.27, "open": 7.95, "high": 7.98, "low": 7.85, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T11:25:13", "percent_change": -3.27272, "prev_day_close": 8.24999976158142}, {"option": "TGS271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.02, "vega": 0.0545, "theta": -0.0034, "rho": -0.0454, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TGS271217C00017500", "bid": 4.8, "bid_size": 65.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.4801, "open_interest": 54.0, "volume": 2.0, "delta": 0.7445, "gamma": 0.0268, "vega": 0.0693, "theta": -0.0036, "rho": 0.0868, "theo": 6.5884, "change": -0.42, "open": 6.25, "high": 6.38, "low": 6.25, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-09T11:23:18", "percent_change": -6.17647, "prev_day_close": 6.80000019073486}, {"option": "TGS271217P00017500", "bid": 0.35, "bid_size": 55.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0264, "vega": 0.0692, "theta": -0.0041, "rho": -0.0668, "theo": 2.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "TGS271217C00020000", "bid": 3.4, "bid_size": 38.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.4286, "open_interest": 5.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0313, "vega": 0.0803, "theta": -0.0043, "rho": 0.0867, "theo": 5.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T15:26:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TGS271217P00020000", "bid": 1.0, "bid_size": 62.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0317, "vega": 0.0803, "theta": -0.0046, "rho": -0.0901, "theo": 3.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TGS271217C00022500", "bid": 2.0, "bid_size": 34.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0342, "vega": 0.0869, "theta": -0.0047, "rho": 0.0824, "theo": 4.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T14:30:16", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TGS271217P00022500", "bid": 2.0, "bid_size": 39.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0354, "vega": 0.0869, "theta": -0.0049, "rho": -0.1127, "theo": 4.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T14:36:36", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TGS271217C00025000", "bid": 1.4, "bid_size": 71.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.4488, "open_interest": 41.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0353, "vega": 0.089, "theta": -0.0049, "rho": 0.0754, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:14:47", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TGS271217P00025000", "bid": 4.1, "bid_size": 37.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0374, "vega": 0.0888, "theta": -0.0048, "rho": -0.131, "theo": 5.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "TGS271217C00030000", "bid": 1.25, "bid_size": 47.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.4712, "open_interest": 56.0, "volume": 2.0, "delta": 0.3499, "gamma": 0.0333, "vega": 0.0836, "theta": -0.0046, "rho": 0.0584, "theo": 1.992, "change": -0.325, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:18:50", "percent_change": -14.6067, "prev_day_close": 2.22499999403954}, {"option": "TGS271217P00030000", "bid": 7.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.4887, "open_interest": 1.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0377, "vega": 0.0812, "theta": -0.0042, "rho": -0.1534, "theo": 9.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-22T13:10:38", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "TGS271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0284, "vega": 0.0711, "theta": -0.004, "rho": 0.0428, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TGS271217P00035000", "bid": 11.8, "bid_size": 39.0, "ask": 15.4, "ask_size": 52.0, "iv": 0.4398, "open_interest": 188.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0351, "vega": 0.0644, "theta": -0.0032, "rho": -0.1508, "theo": 13.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-11-06T13:09:49", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TGS271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0228, "vega": 0.0573, "theta": -0.0032, "rho": 0.0305, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TGS271217P00040000", "bid": 17.9, "bid_size": 17.0, "ask": 19.3, "ask_size": 29.0, "iv": 0.5263, "open_interest": 239.0, "volume": 2.0, "delta": -0.8682, "gamma": 0.032, "vega": 0.0434, "theta": -0.0022, "rho": -0.1214, "theo": 18.3138, "change": 0.0, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T11:27:34", "percent_change": 0.0, "prev_day_close": 18.5}], "symbol": "TGS", "security_type": "stock", "exchange_id": 3, "current_price": 21.87, "price_change": 0.33, "price_change_percent": 1.532, "bid": 21.31, "ask": 24.54, "bid_size": 900, "ask_size": 100, "open": 21.55, "high": 21.97, "low": 21.34, "close": 21.87, "prev_day_close": 21.54, "volume": 194779, "iv30": 42.352, "iv30_change": -2.037, "iv30_change_percent": -4.589, "seqno": 10409095717, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TGS"}