{"timestamp": "2026-11-10 00:18:15", "data": {"options": [{"option": "THC261120C00085000", "bid": 202.8, "bid_size": 4.0, "ask": 205.8, "ask_size": 5.0, "iv": 2.8058, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 204.1619, "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": 199.050003051758}, {"option": "THC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": "THC261120C00090000", "bid": 197.6, "bid_size": 4.0, "ask": 200.8, "ask_size": 2.0, "iv": 2.3035, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 199.1699, "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": 194.349998474121}, {"option": "THC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": "THC261120C00095000", "bid": 192.4, "bid_size": 5.0, "ask": 195.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 194.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.3, "last_trade_time": "2026-10-29T10:12:02", "percent_change": 0.0, "prev_day_close": 189.300003051758}, {"option": "THC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "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": 1.29999995231628}, {"option": "THC261120C00100000", "bid": 187.6, "bid_size": 4.0, "ask": 190.8, "ask_size": 1.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 189.186, "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": 184.099998474121}, {"option": "THC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.2555, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-05-19T12:34:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00105000", "bid": 182.4, "bid_size": 2.0, "ask": 185.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 184.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.3, "last_trade_time": "2026-11-03T10:28:29", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "THC261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "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": "THC261120C00110000", "bid": 177.9, "bid_size": 4.0, "ask": 180.9, "ask_size": 3.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0391, "theo": 179.2021, "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": 174.350006103516}, {"option": "THC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9845, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:13:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00115000", "bid": 172.7, "bid_size": 4.0, "ask": 175.9, "ask_size": 3.0, "iv": 2.0448, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0409, "theo": 174.2101, "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": 169.5}, {"option": "THC261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "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": "THC261120C00120000", "bid": 167.8, "bid_size": 5.0, "ask": 170.9, "ask_size": 5.0, "iv": 2.0399, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0426, "theo": 169.2182, "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": 164.450004577637}, {"option": "THC261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.738, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-14T09:39:49", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "THC261120C00125000", "bid": 162.7, "bid_size": 4.0, "ask": 165.9, "ask_size": 3.0, "iv": 1.8323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0444, "theo": 164.2264, "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": 159.400001525879}, {"option": "THC261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "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": "THC261120C00130000", "bid": 157.3, "bid_size": 5.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0462, "theo": 159.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-10-29T10:08:32", "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "THC261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-22T13:26:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00135000", "bid": 152.8, "bid_size": 4.0, "ask": 155.9, "ask_size": 5.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.048, "theo": 154.2428, "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": 149.100006103516}, {"option": "THC261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T15:23:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "THC261120C00140000", "bid": 147.8, "bid_size": 5.0, "ask": 150.9, "ask_size": 2.0, "iv": 1.6521, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0497, "theo": 149.251, "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": 144.100006103516}, {"option": "THC261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3022, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T14:33:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00145000", "bid": 142.5, "bid_size": 5.0, "ask": 145.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0515, "theo": 144.2594, "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": 139.25}, {"option": "THC261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.203, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-04T09:35:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC261120C00150000", "bid": 137.5, "bid_size": 5.0, "ask": 140.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0533, "theo": 139.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-14T15:13:31", "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "THC261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.107, "open_interest": 38.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T09:58:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00155000", "bid": 132.7, "bid_size": 2.0, "ask": 135.9, "ask_size": 1.0, "iv": 1.2556, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.055, "theo": 134.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-10-06T09:34:26", "percent_change": 0.0, "prev_day_close": 129.200000762939}, {"option": "THC261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.0142, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-22T13:26:44", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261120C00160000", "bid": 127.8, "bid_size": 5.0, "ask": 130.9, "ask_size": 5.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0568, "theo": 129.2851, "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": 124.049999237061}, {"option": "THC261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 1.7522, "open_interest": 18.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T12:54:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "THC261120C00165000", "bid": 122.5, "bid_size": 5.0, "ask": 125.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0586, "theo": 124.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 119.149997711182}, {"option": "THC261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.6001, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-25T10:37:46", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC261120C00170000", "bid": 117.7, "bid_size": 5.0, "ask": 121.0, "ask_size": 2.0, "iv": 1.1555, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0604, "theo": 119.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.1, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "THC261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.0745, "open_interest": 154.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:32:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "THC261120C00175000", "bid": 113.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 1.2771, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0621, "theo": 114.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.5, "last_trade_time": "2026-10-15T09:30:36", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "THC261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.399, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0036, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:07:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00180000", "bid": 107.7, "bid_size": 5.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0639, "theo": 109.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-10-29T10:12:02", "percent_change": 0.0, "prev_day_close": 104.399997711182}, {"option": "THC261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.3292, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0044, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T11:14:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00185000", "bid": 102.8, "bid_size": 5.0, "ask": 106.0, "ask_size": 2.0, "iv": 1.0292, "open_interest": 82.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0656, "theo": 104.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.09, "last_trade_time": "2026-10-30T11:49:16", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "THC261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.9795, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0054, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:34:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "THC261120C00190000", "bid": 97.6, "bid_size": 5.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0674, "theo": 99.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.38, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "THC261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1946, "open_interest": 141.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0067, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-25T09:58:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00195000", "bid": 92.8, "bid_size": 5.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.8953, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0691, "theo": 94.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-10-29T10:32:51", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "THC261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.1296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0083, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-05-12T15:14:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00200000", "bid": 88.0, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.9396, "open_interest": 28.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0708, "theo": 89.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.8, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "THC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0659, "open_interest": 213.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0104, "rho": -0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:59:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00210000", "bid": 77.6, "bid_size": 5.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.006, "theta": -0.007, "rho": 0.0742, "theo": 79.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-11-04T10:54:20", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "THC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9425, "open_interest": 42.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.006, "theta": -0.0162, "rho": -0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:32:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00220000", "bid": 67.8, "bid_size": 9.0, "ask": 71.1, "ask_size": 13.0, "iv": 0.655, "open_interest": 7.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0176, "rho": 0.0774, "theo": 69.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-11-04T10:39:00", "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "THC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.8234, "open_interest": 66.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0257, "rho": -0.0007, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:42:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120C00230000", "bid": 58.4, "bid_size": 18.0, "ask": 61.1, "ask_size": 14.0, "iv": 0.7025, "open_interest": 148.0, "volume": 1.0, "delta": 0.9875, "gamma": 0.0011, "vega": 0.017, "theta": -0.0343, "rho": 0.0804, "theo": 59.5303, "change": 7.82, "open": 62.27, "high": 62.27, "low": 62.27, "tick": "up", "last_trade_price": 62.27, "last_trade_time": "2026-11-09T09:39:21", "percent_change": 14.3618, "prev_day_close": 54.4499988555908}, {"option": "THC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 47.0, "iv": 0.708, "open_interest": 777.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0011, "vega": 0.0171, "theta": -0.0413, "rho": -0.0013, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:05:08", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "THC261120C00240000", "bid": 48.2, "bid_size": 23.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.5097, "open_interest": 142.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.002, "vega": 0.029, "theta": -0.0608, "rho": 0.0827, "theo": 49.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.82, "last_trade_time": "2026-11-05T09:41:36", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "THC261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.6221, "open_interest": 133.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.002, "vega": 0.0291, "theta": -0.0669, "rho": -0.0024, "theo": 0.2576, "change": -0.26, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:54:29", "percent_change": -65.0, "prev_day_close": 0.399999991059303}, {"option": "THC261120C00250000", "bid": 38.6, "bid_size": 7.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.5383, "open_interest": 90.0, "volume": 2.0, "delta": 0.954, "gamma": 0.0038, "vega": 0.0494, "theta": -0.103, "rho": 0.084, "theo": 39.924, "change": 6.1, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T09:48:27", "percent_change": 17.4785, "prev_day_close": 34.9000015258789}, {"option": "THC261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.4972, "open_interest": 906.0, "volume": 2.0, "delta": -0.0467, "gamma": 0.0038, "vega": 0.0497, "theta": -0.1081, "rho": -0.0044, "theo": 0.5011, "change": -0.32, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:16:31", "percent_change": -42.6667, "prev_day_close": 0.750000014901161}, {"option": "THC261120C00260000", "bid": 29.1, "bid_size": 7.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.4855, "open_interest": 53.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0068, "vega": 0.0823, "theta": -0.1672, "rho": 0.0829, "theo": 30.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-11-04T13:05:42", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "THC261120P00260000", "bid": 0.05, "bid_size": 18.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.4778, "open_interest": 694.0, "volume": 3.0, "delta": -0.0906, "gamma": 0.0068, "vega": 0.0828, "theta": -0.1716, "rho": -0.0087, "theo": 1.0144, "change": -0.88, "open": 1.05, "high": 1.05, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:15:19", "percent_change": -53.3333, "prev_day_close": 1.65000003576279}, {"option": "THC261120C00270000", "bid": 19.9, "bid_size": 30.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.4238, "open_interest": 470.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0115, "vega": 0.129, "theta": -0.2538, "rho": 0.0775, "theo": 21.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T14:26:28", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "THC261120P00270000", "bid": 0.7, "bid_size": 23.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.3965, "open_interest": 385.0, "volume": 1.0, "delta": -0.1739, "gamma": 0.0116, "vega": 0.1296, "theta": -0.258, "rho": -0.0158, "theo": 2.1139, "change": -1.5, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:35:22", "percent_change": -41.0959, "prev_day_close": 3.64999997615814}, {"option": "THC261120C00280000", "bid": 13.2, "bid_size": 6.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.4362, "open_interest": 606.0, "volume": 7.0, "delta": 0.6891, "gamma": 0.0168, "vega": 0.1778, "theta": -0.3413, "rho": 0.066, "theo": 13.8299, "change": 5.89, "open": 15.85, "high": 17.19, "low": 15.85, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-11-09T13:09:41", "percent_change": 52.1239, "prev_day_close": 11.3000001907349}, {"option": "THC261120P00280000", "bid": 3.2, "bid_size": 19.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4021, "open_interest": 106.0, "volume": 3.0, "delta": -0.3138, "gamma": 0.0169, "vega": 0.1781, "theta": -0.3454, "rho": -0.0279, "theo": 4.3867, "change": -3.25, "open": 4.71, "high": 4.71, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:20:39", "percent_change": -46.0993, "prev_day_close": 7.05000019073486}, {"option": "THC261120C00290000", "bid": 6.7, "bid_size": 30.0, "ask": 9.8, "ask_size": 61.0, "iv": 0.424, "open_interest": 446.0, "volume": 21.0, "delta": 0.5049, "gamma": 0.0193, "vega": 0.2004, "theta": -0.3814, "rho": 0.049, "theo": 7.9823, "change": 1.95, "open": 9.75, "high": 11.5, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 30.2326, "prev_day_close": 6.44999980926514}, {"option": "THC261120P00290000", "bid": 7.0, "bid_size": 11.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.3902, "open_interest": 69.0, "volume": 3.0, "delta": -0.4998, "gamma": 0.0195, "vega": 0.2001, "theta": -0.385, "rho": -0.0412, "theo": 8.558, "change": -5.65, "open": 8.77, "high": 8.77, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T11:47:04", "percent_change": -47.2803, "prev_day_close": 11.9499998092651}, {"option": "THC261120C00300000", "bid": 3.4, "bid_size": 15.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.4215, "open_interest": 514.0, "volume": 24.0, "delta": 0.3261, "gamma": 0.0171, "vega": 0.1813, "theta": -0.3482, "rho": 0.0319, "theo": 4.2806, "change": 1.85, "open": 4.5, "high": 5.8, "low": 4.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 56.0606, "prev_day_close": 3.29999995231628}, {"option": "THC261120P00300000", "bid": 12.9, "bid_size": 15.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.4013, "open_interest": 3.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0173, "vega": 0.1788, "theta": -0.3512, "rho": -0.0514, "theo": 14.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T14:04:55", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "THC261120C00310000", "bid": 0.95, "bid_size": 33.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.4262, "open_interest": 747.0, "volume": 208.0, "delta": 0.1949, "gamma": 0.0125, "vega": 0.139, "theta": -0.2729, "rho": 0.0191, "theo": 2.2518, "change": 1.1, "open": 2.8, "high": 3.1, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 70.9678, "prev_day_close": 1.54999995231628}, {"option": "THC261120P00310000", "bid": 21.7, "bid_size": 7.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.4421, "open_interest": 2.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0128, "vega": 0.1347, "theta": -0.2763, "rho": -0.0542, "theo": 22.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T10:25:18", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "THC261120C00320000", "bid": 0.65, "bid_size": 11.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.445, "open_interest": 120.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0083, "vega": 0.0974, "theta": -0.1965, "rho": 0.0111, "theo": 1.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:44:19", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "THC261120P00320000", "bid": 30.0, "bid_size": 6.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.4188, "open_interest": 2.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0086, "vega": 0.09, "theta": -0.2009, "rho": -0.0493, "theo": 31.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-02T11:56:57", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "THC261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4318, "open_interest": 57.0, "volume": 2.0, "delta": 0.0668, "gamma": 0.0053, "vega": 0.0657, "theta": -0.1364, "rho": 0.0065, "theo": 0.6741, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:20:39", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "THC261120P00330000", "bid": 39.5, "bid_size": 10.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0056, "vega": 0.056, "theta": -0.1412, "rho": -0.0405, "theo": 41.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.6, "last_trade_time": "2026-10-29T10:32:51", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "THC261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5094, "open_interest": 26.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0033, "vega": 0.0439, "theta": -0.0937, "rho": 0.0039, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-19T15:22:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "THC261120P00340000", "bid": 49.4, "bid_size": 8.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0037, "vega": 0.0316, "theta": -0.0965, "rho": -0.0274, "theo": 51.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-10-29T10:32:51", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "THC261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5059, "open_interest": 26.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0021, "vega": 0.0295, "theta": -0.0646, "rho": 0.0024, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T09:38:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120P00350000", "bid": 59.4, "bid_size": 5.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0022, "vega": 0.0131, "theta": -0.0641, "rho": -0.0124, "theo": 61.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-10-29T15:17:45", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "THC261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6524, "open_interest": 4.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0014, "vega": 0.02, "theta": -0.0449, "rho": 0.0015, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-08-21T11:54:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120P00360000", "bid": 69.4, "bid_size": 3.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.003, "theta": -0.0483, "rho": -0.0029, "theo": 71.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.9, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "THC261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.7188, "open_interest": 116.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0316, "rho": 0.001, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-27T11:02:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120P00370000", "bid": 79.4, "bid_size": 5.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 81.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-09-28T09:32:03", "percent_change": 0.0, "prev_day_close": 85.9499969482422}, {"option": "THC261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0226, "rho": 0.0006, "theo": 0.0629, "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": "THC261120P00380000", "bid": 89.4, "bid_size": 5.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 91.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "THC261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0163, "rho": 0.0004, "theo": 0.0427, "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": "THC261120P00390000", "bid": 99.4, "bid_size": 2.0, "ask": 102.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 101.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.0, "last_trade_time": "2026-09-25T09:31:22", "percent_change": 0.0, "prev_day_close": 106.149997711182}, {"option": "THC261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.8835, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0049, "theta": -0.012, "rho": 0.0003, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-28T15:01:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261120P00400000", "bid": 109.4, "bid_size": 5.0, "ask": 112.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 111.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-09-25T09:31:22", "percent_change": 0.0, "prev_day_close": 116.149997711182}, {"option": "THC261218C00040000", "bid": 247.0, "bid_size": 2.0, "ask": 251.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0447, "theo": 249.6527, "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": 244.699996948242}, {"option": "THC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1805, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "THC261218C00045000", "bid": 242.0, "bid_size": 6.0, "ask": 246.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0503, "theo": 244.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.45, "last_trade_time": "2026-09-09T10:39:18", "percent_change": 0.0, "prev_day_close": 239.699996948242}, {"option": "THC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9867, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2025-03-06T15:09:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "THC261218C00047500", "bid": 239.5, "bid_size": 3.0, "ask": 243.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.053, "theo": 242.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.95, "last_trade_time": "2026-09-09T10:39:18", "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "THC261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8987, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2025-03-06T15:09:15", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261218C00050000", "bid": 237.0, "bid_size": 6.0, "ask": 241.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0558, "theo": 239.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.0, "last_trade_time": "2026-04-16T10:50:20", "percent_change": 0.0, "prev_day_close": 234.799995422363}, {"option": "THC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8158, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "THC261218C00055000", "bid": 232.1, "bid_size": 1.0, "ask": 236.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0614, "theo": 234.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-10-15T09:30:36", "percent_change": 0.0, "prev_day_close": 229.849998474121}, {"option": "THC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.663, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2025-04-21T09:30:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "THC261218C00060000", "bid": 227.1, "bid_size": 3.0, "ask": 231.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.067, "theo": 229.7541, "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": 224.800003051758}, {"option": "THC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.525, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "THC261218C00065000", "bid": 222.1, "bid_size": 4.0, "ask": 226.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0726, "theo": 224.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.62, "last_trade_time": "2026-06-11T12:57:17", "percent_change": 0.0, "prev_day_close": 219.849998474121}, {"option": "THC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3992, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.29999995231628}, {"option": "THC261218C00070000", "bid": 217.1, "bid_size": 4.0, "ask": 221.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0782, "theo": 219.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.6, "last_trade_time": "2026-11-05T14:01:25", "percent_change": 0.0, "prev_day_close": 214.900001525879}, {"option": "THC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 1.27499997615814}, {"option": "THC261218C00072500", "bid": 214.7, "bid_size": 4.0, "ask": 218.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.081, "theo": 217.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.5, "last_trade_time": "2026-10-15T09:30:36", "percent_change": 0.0, "prev_day_close": 212.299995422363}, {"option": "THC261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "THC261218C00075000", "bid": 212.2, "bid_size": 4.0, "ask": 216.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0838, "theo": 214.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.1, "last_trade_time": "2026-02-02T11:30:32", "percent_change": 0.0, "prev_day_close": 209.849998474121}, {"option": "THC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1766, "open_interest": 83.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2025-07-22T09:41:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "THC261218C00080000", "bid": 207.2, "bid_size": 4.0, "ask": 211.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0893, "theo": 209.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.95, "last_trade_time": "2024-11-05T12:27:32", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "THC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 1.29999995231628}, {"option": "THC261218C00085000", "bid": 202.2, "bid_size": 4.0, "ask": 206.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0949, "theo": 204.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2024-11-25T11:58:53", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "THC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9842, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-03-23T09:36:47", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "THC261218C00087500", "bid": 199.7, "bid_size": 3.0, "ask": 203.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0977, "theo": 202.3937, "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": 197.399993896484}, {"option": "THC261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9399, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2025-12-08T15:53:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "THC261218C00090000", "bid": 197.2, "bid_size": 4.0, "ask": 201.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1005, "theo": 199.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.3, "last_trade_time": "2025-05-30T14:17:37", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "THC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8969, "open_interest": 72.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-08T13:49:58", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "THC261218C00092500", "bid": 194.8, "bid_size": 4.0, "ask": 198.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1033, "theo": 197.4191, "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": 192.450004577637}, {"option": "THC261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "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": "THC261218C00095000", "bid": 192.3, "bid_size": 3.0, "ask": 196.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1061, "theo": 194.9318, "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": 189.949996948242}, {"option": "THC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8147, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2025-11-20T15:20:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "THC261218C00097500", "bid": 190.0, "bid_size": 4.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1089, "theo": 192.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2024-12-27T13:33:36", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "THC261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": "THC261218C00100000", "bid": 187.5, "bid_size": 4.0, "ask": 191.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1117, "theo": 189.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.78, "last_trade_time": "2025-02-13T15:29:21", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "THC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "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": 1.375}, {"option": "THC261218C00105000", "bid": 182.5, "bid_size": 1.0, "ask": 186.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1172, "theo": 184.9827, "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": 179.949996948242}, {"option": "THC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "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": "THC261218C00110000", "bid": 177.5, "bid_size": 2.0, "ask": 181.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1228, "theo": 180.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2025-03-04T13:55:40", "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "THC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5929, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T14:49:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261218C00115000", "bid": 172.5, "bid_size": 1.0, "ask": 176.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1284, "theo": 175.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.68, "last_trade_time": "2025-07-24T11:29:37", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "THC261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5259, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-18T09:30:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261218C00120000", "bid": 167.5, "bid_size": 6.0, "ask": 171.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.134, "theo": 170.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-08-10T09:45:28", "percent_change": 0.0, "prev_day_close": 165.050003051758}, {"option": "THC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-04-27T10:26:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "THC261218C00125000", "bid": 162.5, "bid_size": 6.0, "ask": 166.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1396, "theo": 165.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2025-04-24T15:58:38", "percent_change": 0.0, "prev_day_close": 160.100006103516}, {"option": "THC261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4005, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-28T15:26:13", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC261218C00130000", "bid": 157.5, "bid_size": 6.0, "ask": 161.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1451, "theo": 160.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-03-20T10:14:47", "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "THC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3416, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-10-30T10:24:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC261218C00135000", "bid": 152.5, "bid_size": 6.0, "ask": 156.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1507, "theo": 155.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.01, "last_trade_time": "2026-01-23T11:48:50", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "THC261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0029, "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": 2.40000009536743}, {"option": "THC261218C00140000", "bid": 147.5, "bid_size": 6.0, "ask": 151.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1563, "theo": 150.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.68, "last_trade_time": "2026-08-12T14:06:46", "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "THC261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2302, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T09:30:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THC261218C00145000", "bid": 142.6, "bid_size": 4.0, "ask": 146.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1618, "theo": 145.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-06-09T14:57:10", "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "THC261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1775, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T11:38:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC261218C00150000", "bid": 137.7, "bid_size": 1.0, "ask": 141.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1674, "theo": 140.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.6, "last_trade_time": "2026-11-04T12:18:03", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "THC261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1266, "open_interest": 29.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0011, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-28T15:23:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC261218C00155000", "bid": 132.6, "bid_size": 4.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1729, "theo": 135.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-10-09T12:22:09", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "THC261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0772, "open_interest": 8.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.0014, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-22T10:22:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00160000", "bid": 127.6, "bid_size": 4.0, "ask": 131.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1784, "theo": 130.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.3, "last_trade_time": "2026-11-05T14:56:12", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "THC261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.0294, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.0019, "rho": -0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00165000", "bid": 122.7, "bid_size": 4.0, "ask": 126.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1839, "theo": 125.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-10-29T09:30:42", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "THC261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.8565, "open_interest": 10.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0024, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-01-05T09:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00170000", "bid": 117.7, "bid_size": 4.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1894, "theo": 120.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-29T09:30:42", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "THC261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.7876, "open_interest": 17.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0031, "rho": -0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T09:36:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00175000", "bid": 112.7, "bid_size": 4.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1948, "theo": 115.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-10-29T09:30:42", "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "THC261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.777, "open_interest": 31.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0064, "theta": -0.004, "rho": -0.0006, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:42:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "THC261218C00180000", "bid": 107.8, "bid_size": 4.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.2001, "theo": 110.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-10-27T14:29:41", "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "THC261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.7052, "open_interest": 16.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0052, "rho": -0.0009, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-02T12:32:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00185000", "bid": 103.0, "bid_size": 5.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.2054, "theo": 105.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.2, "last_trade_time": "2026-10-27T10:31:48", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "THC261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6763, "open_interest": 5.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0067, "rho": -0.0012, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-07-07T10:37:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00190000", "bid": 98.0, "bid_size": 4.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.014, "theta": 0.0, "rho": 0.2105, "theo": 100.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.3, "last_trade_time": "2026-10-27T10:31:48", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "THC261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6652, "open_interest": 3.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.014, "theta": -0.0085, "rho": -0.0016, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T10:30:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00195000", "bid": 93.0, "bid_size": 6.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0014, "rho": 0.2156, "theo": 95.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.15, "last_trade_time": "2026-10-30T11:49:16", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "THC261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.6184, "open_interest": 9.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0109, "rho": -0.0021, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-25T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218C00200000", "bid": 88.6, "bid_size": 6.0, "ask": 91.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0233, "theta": -0.0048, "rho": 0.2204, "theo": 90.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-11-06T09:30:46", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "THC261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.5465, "open_interest": 4.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0138, "rho": -0.0028, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:43:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "THC261218C00210000", "bid": 78.1, "bid_size": 4.0, "ask": 82.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.038, "theta": -0.0139, "rho": 0.2293, "theo": 80.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "THC261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.5607, "open_interest": 11.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0384, "theta": -0.022, "rho": -0.005, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T11:08:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "THC261218C00220000", "bid": 69.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0014, "vega": 0.0605, "theta": -0.0269, "rho": 0.2365, "theo": 71.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-29T10:05:49", "percent_change": 0.0, "prev_day_close": 65.6999969482422}, {"option": "THC261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.563, "open_interest": 11.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0014, "vega": 0.0607, "theta": -0.0341, "rho": -0.0086, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-22T14:32:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "THC261218C00230000", "bid": 59.7, "bid_size": 10.0, "ask": 62.7, "ask_size": 6.0, "iv": 0.4149, "open_interest": 15.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0023, "vega": 0.093, "theta": -0.0448, "rho": 0.2412, "theo": 61.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-11-06T13:07:43", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "THC261218P00230000", "bid": 0.4, "bid_size": 13.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.435, "open_interest": 552.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0023, "vega": 0.0935, "theta": -0.0512, "rho": -0.0146, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T14:05:08", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "THC261218C00240000", "bid": 50.3, "bid_size": 13.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.3925, "open_interest": 61.0, "volume": 2.0, "delta": 0.9258, "gamma": 0.0035, "vega": 0.1369, "theta": -0.0682, "rho": 0.242, "theo": 52.1085, "change": 7.2, "open": 54.27, "high": 54.27, "low": 54.2, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-11-09T11:33:11", "percent_change": 15.3191, "prev_day_close": 47.0}, {"option": "THC261218P00240000", "bid": 0.2, "bid_size": 15.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.4162, "open_interest": 499.0, "volume": 6.0, "delta": -0.0768, "gamma": 0.0036, "vega": 0.1382, "theta": -0.0739, "rho": -0.024, "theo": 1.4529, "change": -0.97, "open": 1.32, "high": 1.32, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T12:05:36", "percent_change": -45.1163, "prev_day_close": 2.15000003576279}, {"option": "THC261218C00250000", "bid": 41.3, "bid_size": 17.0, "ask": 44.1, "ask_size": 12.0, "iv": 0.3915, "open_interest": 47.0, "volume": 1.0, "delta": 0.8813, "gamma": 0.0051, "vega": 0.1914, "theta": -0.0966, "rho": 0.2377, "theo": 43.1741, "change": 6.4, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-11-09T11:33:11", "percent_change": 16.4948, "prev_day_close": 38.8000011444092}, {"option": "THC261218P00250000", "bid": 1.1, "bid_size": 14.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.39, "open_interest": 93.0, "volume": 1.0, "delta": -0.1219, "gamma": 0.0051, "vega": 0.1924, "theta": -0.1017, "rho": -0.0376, "theo": 2.4782, "change": -1.345, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T09:51:18", "percent_change": -37.1035, "prev_day_close": 3.62500011920929}, {"option": "THC261218C00260000", "bid": 33.2, "bid_size": 9.0, "ask": 35.9, "ask_size": 16.0, "iv": 0.3967, "open_interest": 26.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0069, "vega": 0.252, "theta": -0.1274, "rho": 0.2268, "theo": 34.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-05T13:35:56", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "THC261218P00260000", "bid": 2.85, "bid_size": 11.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3908, "open_interest": 27.0, "volume": 0.0, "delta": -0.185, "gamma": 0.007, "vega": 0.2541, "theta": -0.1321, "rho": -0.0568, "theo": 4.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T11:57:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "THC261218C00270000", "bid": 25.5, "bid_size": 24.0, "ask": 28.2, "ask_size": 14.0, "iv": 0.3866, "open_interest": 235.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0086, "vega": 0.3098, "theta": -0.1563, "rho": 0.209, "theo": 27.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-05T15:52:35", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "THC261218P00270000", "bid": 5.2, "bid_size": 14.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.3948, "open_interest": 150.0, "volume": 2.0, "delta": -0.267, "gamma": 0.0088, "vega": 0.3112, "theta": -0.1608, "rho": -0.0799, "theo": 6.5139, "change": -3.37, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T15:16:31", "percent_change": -36.8306, "prev_day_close": 9.15000009536743}, {"option": "THC261218C00280000", "bid": 19.2, "bid_size": 15.0, "ask": 22.4, "ask_size": 36.0, "iv": 0.3979, "open_interest": 85.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.01, "vega": 0.3543, "theta": -0.1781, "rho": 0.185, "theo": 20.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-11-06T11:57:31", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "THC261218P00280000", "bid": 8.3, "bid_size": 12.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.3953, "open_interest": 17.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0102, "vega": 0.3554, "theta": -0.1825, "rho": -0.1072, "theo": 9.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:31:30", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "THC261218C00290000", "bid": 13.6, "bid_size": 29.0, "ask": 16.2, "ask_size": 17.0, "iv": 0.3831, "open_interest": 151.0, "volume": 5.0, "delta": 0.5368, "gamma": 0.0107, "vega": 0.3762, "theta": -0.1885, "rho": 0.157, "theo": 15.2166, "change": 2.85, "open": 17.08, "high": 17.2, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T15:10:44", "percent_change": 21.1111, "prev_day_close": 13.5}, {"option": "THC261218P00290000", "bid": 12.5, "bid_size": 15.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.3829, "open_interest": 7.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.011, "vega": 0.3753, "theta": -0.193, "rho": -0.132, "theo": 14.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-05T14:53:48", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "THC261218C00300000", "bid": 9.3, "bid_size": 20.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.3896, "open_interest": 53.0, "volume": 4.0, "delta": 0.4317, "gamma": 0.0106, "vega": 0.372, "theta": -0.186, "rho": 0.1275, "theo": 10.872, "change": 1.94, "open": 12.5, "high": 12.5, "low": 11.24, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-11-09T14:59:11", "percent_change": 20.8602, "prev_day_close": 9.29999995231628}, {"option": "THC261218P00300000", "bid": 18.4, "bid_size": 8.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.3761, "open_interest": 3.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.011, "vega": 0.368, "theta": -0.1908, "rho": -0.1558, "theo": 20.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T13:31:09", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "THC261218C00310000", "bid": 6.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.3738, "open_interest": 12.0, "volume": 16.0, "delta": 0.3346, "gamma": 0.0098, "vega": 0.345, "theta": -0.1723, "rho": 0.0997, "theo": 7.574, "change": 1.54, "open": 8.5, "high": 8.8, "low": 7.5, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 24.64, "prev_day_close": 6.25}, {"option": "THC261218P00310000", "bid": 25.7, "bid_size": 7.0, "ask": 28.5, "ask_size": 15.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0102, "vega": 0.3361, "theta": -0.1773, "rho": -0.1669, "theo": 26.9432, "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": 31.2499990463257}, {"option": "THC261218C00320000", "bid": 3.7, "bid_size": 36.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.3918, "open_interest": 44.0, "volume": 1.0, "delta": 0.2512, "gamma": 0.0086, "vega": 0.3022, "theta": -0.1509, "rho": 0.0752, "theo": 5.1696, "change": 0.85, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 19.5402, "prev_day_close": 4.34999990463257}, {"option": "THC261218P00320000", "bid": 33.1, "bid_size": 6.0, "ask": 36.2, "ask_size": 12.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.009, "vega": 0.2869, "theta": -0.1562, "rho": -0.1704, "theo": 34.641, "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": 39.1499996185303}, {"option": "THC261218C00330000", "bid": 1.9, "bid_size": 28.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3903, "open_interest": 40.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0071, "vega": 0.2525, "theta": -0.1262, "rho": 0.0551, "theo": 3.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:21:55", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "THC261218P00330000", "bid": 41.5, "bid_size": 6.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.3896, "open_interest": 0.0, "volume": 2.0, "delta": -0.8398, "gamma": 0.0076, "vega": 0.2291, "theta": -0.1317, "rho": -0.164, "theo": 43.079, "change": -5.75, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-09T11:07:29", "percent_change": -12.0167, "prev_day_close": 47.8500003814697}, {"option": "THC261218C00340000", "bid": 0.8, "bid_size": 8.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3911, "open_interest": 3.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0056, "vega": 0.2033, "theta": -0.1017, "rho": 0.0396, "theo": 2.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "THC261218P00340000", "bid": 50.5, "bid_size": 11.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0063, "vega": 0.1681, "theta": -0.1079, "rho": -0.1386, "theo": 52.0808, "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": 57.0}, {"option": "THC261218C00350000", "bid": 0.1, "bid_size": 3.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.3777, "open_interest": 21.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0043, "vega": 0.1588, "theta": -0.0795, "rho": 0.0279, "theo": 1.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T12:46:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "THC261218P00350000", "bid": 60.0, "bid_size": 5.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.005, "vega": 0.1096, "theta": -0.0888, "rho": -0.1029, "theo": 61.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.6, "last_trade_time": "2026-10-29T10:32:51", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "THC261218C00360000", "bid": 0.2, "bid_size": 5.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0032, "vega": 0.1212, "theta": -0.0608, "rho": 0.0195, "theo": 1.007, "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": 1.42499995231628}, {"option": "THC261218P00360000", "bid": 69.4, "bid_size": 3.0, "ask": 72.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.004, "vega": 0.0565, "theta": -0.0707, "rho": -0.038, "theo": 71.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-10-29T10:32:51", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "THC261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0024, "vega": 0.091, "theta": -0.0458, "rho": 0.0135, "theo": 0.6638, "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": 0.875}, {"option": "THC261218P00370000", "bid": 79.2, "bid_size": 3.0, "ask": 83.3, "ask_size": 3.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0019, "vega": 0.0181, "theta": -0.0397, "rho": 0.0, "theo": 81.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.6, "last_trade_time": "2026-10-29T09:31:11", "percent_change": 0.0, "prev_day_close": 85.6999969482422}, {"option": "THC261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 0.4137, "open_interest": 2.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0018, "vega": 0.0675, "theta": -0.034, "rho": 0.0093, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC261218P00380000", "bid": 89.2, "bid_size": 3.0, "ask": 93.3, "ask_size": 3.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 91.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.6, "last_trade_time": "2026-10-29T09:31:11", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "THC261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0013, "vega": 0.0496, "theta": -0.025, "rho": 0.0064, "theo": 0.2909, "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": "THC261218P00390000", "bid": 99.2, "bid_size": 3.0, "ask": 103.3, "ask_size": 3.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 101.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-10-29T15:17:45", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "THC261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0009, "vega": 0.0362, "theta": -0.0184, "rho": 0.0044, "theo": 0.194, "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": "THC261218P00400000", "bid": 109.2, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 111.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.5, "last_trade_time": "2026-09-28T09:32:03", "percent_change": 0.0, "prev_day_close": 115.699996948242}, {"option": "THC261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.0264, "theta": -0.0134, "rho": 0.0031, "theo": 0.13, "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": "THC261218P00410000", "bid": 119.2, "bid_size": 3.0, "ask": 123.3, "ask_size": 3.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0397, "rho": 0.0, "theo": 121.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.1, "last_trade_time": "2026-10-29T09:53:37", "percent_change": 0.0, "prev_day_close": 125.699996948242}, {"option": "THC270115C00060000", "bid": 227.5, "bid_size": 5.0, "ask": 231.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.114, "theo": 229.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.65, "last_trade_time": "2026-04-02T10:18:43", "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "THC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "THC270115C00065000", "bid": 222.5, "bid_size": 5.0, "ask": 226.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1235, "theo": 224.9955, "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": 220.100006103516}, {"option": "THC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8348, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2025-02-14T10:55:37", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC270115C00070000", "bid": 217.5, "bid_size": 5.0, "ask": 221.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.133, "theo": 220.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.5, "last_trade_time": "2026-07-24T09:33:21", "percent_change": 0.0, "prev_day_close": 215.150001525879}, {"option": "THC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "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": 2.45000004768372}, {"option": "THC270115C00075000", "bid": 212.5, "bid_size": 6.0, "ask": 216.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1424, "theo": 215.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.01, "last_trade_time": "2025-11-19T10:10:51", "percent_change": 0.0, "prev_day_close": 210.299995422363}, {"option": "THC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6649, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2025-06-26T14:25:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THC270115C00080000", "bid": 207.5, "bid_size": 6.0, "ask": 211.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.152, "theo": 210.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.85, "last_trade_time": "2026-07-14T12:22:03", "percent_change": 0.0, "prev_day_close": 205.150001525879}, {"option": "THC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.589, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2025-05-22T12:31:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THC270115C00085000", "bid": 202.6, "bid_size": 4.0, "ask": 206.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1614, "theo": 205.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-08-20T13:03:44", "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "THC270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.518, "open_interest": 224.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-25T14:28:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THC270115C00090000", "bid": 197.7, "bid_size": 4.0, "ask": 201.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1709, "theo": 200.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2025-07-16T09:33:31", "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "THC270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4514, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2025-10-01T11:38:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC270115C00095000", "bid": 192.7, "bid_size": 3.0, "ask": 196.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1804, "theo": 195.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2024-11-25T15:23:36", "percent_change": 0.0, "prev_day_close": 190.399993896484}, {"option": "THC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.3886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2025-05-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC270115C00100000", "bid": 188.0, "bid_size": 4.0, "ask": 191.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1899, "theo": 190.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2024-12-26T12:14:33", "percent_change": 0.0, "prev_day_close": 185.349998474121}, {"option": "THC270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 1.1786, "open_interest": 16.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-01T09:58:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "THC270115C00105000", "bid": 183.0, "bid_size": 6.0, "ask": 187.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1994, "theo": 185.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.75, "last_trade_time": "2025-09-30T10:41:42", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "THC270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.273, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-25T14:28:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "THC270115C00110000", "bid": 178.0, "bid_size": 6.0, "ask": 181.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.2089, "theo": 180.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.49, "last_trade_time": "2025-11-07T10:36:00", "percent_change": 0.0, "prev_day_close": 175.449996948242}, {"option": "THC270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.2194, "open_interest": 32.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-06-16T10:02:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THC270115C00115000", "bid": 173.0, "bid_size": 6.0, "ask": 177.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.2183, "theo": 175.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2025-10-07T13:12:32", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "THC270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 1.1538, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-06-29T10:57:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "THC270115C00120000", "bid": 168.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.2278, "theo": 170.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-10-30T12:16:40", "percent_change": 0.0, "prev_day_close": 165.450004577637}, {"option": "THC270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1194, "open_interest": 28.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-07-16T14:51:52", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "THC270115C00125000", "bid": 163.0, "bid_size": 6.0, "ask": 167.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2372, "theo": 165.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.41, "last_trade_time": "2026-06-08T13:04:09", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "THC270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.0726, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0007, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-17T14:54:14", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "THC270115C00130000", "bid": 158.1, "bid_size": 4.0, "ask": 162.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.2466, "theo": 160.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-02T13:31:04", "percent_change": 0.0, "prev_day_close": 155.699996948242}, {"option": "THC270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.0276, "open_interest": 101.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.0009, "rho": -0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2025-11-17T12:42:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "THC270115C00135000", "bid": 153.1, "bid_size": 4.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.256, "theo": 155.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-06-25T15:20:12", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "THC270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.9884, "open_interest": 16.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2025-09-15T10:43:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00140000", "bid": 148.2, "bid_size": 4.0, "ask": 152.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.2654, "theo": 150.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.46, "last_trade_time": "2026-08-12T14:06:46", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "THC270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 27.0, "iv": 0.9182, "open_interest": 14.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0016, "rho": -0.0005, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-13T09:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00145000", "bid": 143.2, "bid_size": 4.0, "ask": 147.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.2747, "theo": 145.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-06-29T14:36:13", "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "THC270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7629, "open_interest": 27.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0053, "theta": -0.002, "rho": -0.0007, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2025-09-12T11:38:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00150000", "bid": 138.5, "bid_size": 5.0, "ask": 142.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.284, "theo": 140.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.35, "last_trade_time": "2026-11-04T12:18:03", "percent_change": 0.0, "prev_day_close": 135.799995422363}, {"option": "THC270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.772, "open_interest": 34.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0026, "rho": -0.0009, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T13:11:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00155000", "bid": 133.5, "bid_size": 4.0, "ask": 137.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.2932, "theo": 135.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-11-05T14:56:12", "percent_change": 0.0, "prev_day_close": 130.550003051758}, {"option": "THC270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.7214, "open_interest": 18.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0033, "rho": -0.0012, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-25T15:38:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00160000", "bid": 129.0, "bid_size": 6.0, "ask": 132.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": 0.3023, "theo": 130.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.35, "last_trade_time": "2026-11-06T13:08:18", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "THC270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.6888, "open_interest": 9.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0041, "rho": -0.0016, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-05-21T13:58:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00165000", "bid": 123.5, "bid_size": 6.0, "ask": 127.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0145, "theta": 0.0, "rho": 0.3112, "theo": 125.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.21, "last_trade_time": "2026-06-16T14:00:01", "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "THC270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.6571, "open_interest": 30.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0052, "rho": -0.0021, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00170000", "bid": 119.0, "bid_size": 6.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0184, "theta": 0.0, "rho": 0.32, "theo": 121.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.5, "last_trade_time": "2026-11-06T09:30:46", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "THC270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.6708, "open_interest": 107.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0066, "rho": -0.0028, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-06T09:52:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00175000", "bid": 113.8, "bid_size": 1.0, "ask": 117.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0233, "theta": 0.0, "rho": 0.3286, "theo": 116.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.1, "last_trade_time": "2026-10-06T10:50:33", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "THC270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5754, "open_interest": 47.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0082, "rho": -0.0036, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-25T15:38:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270115C00180000", "bid": 108.7, "bid_size": 4.0, "ask": 112.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0293, "theta": 0.0, "rho": 0.337, "theo": 111.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-07-24T09:44:15", "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "THC270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5471, "open_interest": 55.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0102, "rho": -0.0047, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-28T09:30:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "THC270115C00185000", "bid": 103.8, "bid_size": 4.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0003, "rho": 0.3451, "theo": 106.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.4, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "THC270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.61, "open_interest": 49.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0369, "theta": -0.0126, "rho": -0.006, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T09:57:46", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "THC270115C00190000", "bid": 99.0, "bid_size": 5.0, "ask": 102.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0037, "rho": 0.3527, "theo": 101.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.2, "last_trade_time": "2026-09-17T09:46:20", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "THC270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6106, "open_interest": 21.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0456, "theta": -0.0154, "rho": -0.0078, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T12:45:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "THC270115C00195000", "bid": 94.0, "bid_size": 6.0, "ask": 98.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0559, "theta": -0.0076, "rho": 0.3599, "theo": 96.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-06-02T14:24:41", "percent_change": 0.0, "prev_day_close": 91.3000030517578}, {"option": "THC270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 7.0, "iv": 0.5324, "open_interest": 72.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0008, "vega": 0.0563, "theta": -0.0188, "rho": -0.0099, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:43:25", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "THC270115C00200000", "bid": 89.2, "bid_size": 3.0, "ask": 93.2, "ask_size": 3.0, "iv": 0.3096, "open_interest": 418.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0009, "vega": 0.0683, "theta": -0.0121, "rho": 0.3666, "theo": 91.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-09-17T15:04:26", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "THC270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.52, "open_interest": 152.0, "volume": 0.0, "delta": -0.023, "gamma": 0.001, "vega": 0.0687, "theta": -0.0227, "rho": -0.0126, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T12:17:19", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "THC270115C00210000", "bid": 80.1, "bid_size": 5.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.4074, "open_interest": 711.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.0997, "theta": -0.0229, "rho": 0.3777, "theo": 82.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.13, "last_trade_time": "2026-11-04T13:03:53", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "THC270115P00210000", "bid": 0.05, "bid_size": 13.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.4128, "open_interest": 29.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0014, "vega": 0.1007, "theta": -0.0325, "rho": -0.0199, "theo": 0.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T12:41:27", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "THC270115C00220000", "bid": 70.7, "bid_size": 5.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.4104, "open_interest": 35.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0021, "vega": 0.1405, "theta": -0.0363, "rho": 0.385, "theo": 72.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.52, "last_trade_time": "2026-10-29T09:46:11", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "THC270115P00220000", "bid": 0.3, "bid_size": 5.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.4013, "open_interest": 69.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0021, "vega": 0.1423, "theta": -0.045, "rho": -0.0305, "theo": 1.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:57:05", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "THC270115C00230000", "bid": 61.6, "bid_size": 5.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.3984, "open_interest": 57.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0029, "vega": 0.1909, "theta": -0.0524, "rho": 0.3875, "theo": 63.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "THC270115P00230000", "bid": 0.65, "bid_size": 9.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.3909, "open_interest": 431.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0029, "vega": 0.1925, "theta": -0.0602, "rho": -0.0452, "theo": 2.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T11:09:00", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "THC270115C00240000", "bid": 53.0, "bid_size": 13.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.3979, "open_interest": 49.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0038, "vega": 0.2493, "theta": -0.0704, "rho": 0.384, "theo": 54.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-29T09:34:51", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "THC270115P00240000", "bid": 1.95, "bid_size": 77.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.3969, "open_interest": 900.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0039, "vega": 0.2508, "theta": -0.0774, "rho": -0.0648, "theo": 3.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-05T14:13:10", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "THC270115C00250000", "bid": 44.5, "bid_size": 30.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.3944, "open_interest": 110.0, "volume": 1.0, "delta": 0.8347, "gamma": 0.0049, "vega": 0.312, "theta": -0.0894, "rho": 0.3735, "theo": 46.4837, "change": 8.74, "open": 50.74, "high": 50.74, "low": 50.74, "tick": "down", "last_trade_price": 50.74, "last_trade_time": "2026-11-09T12:52:14", "percent_change": 20.8095, "prev_day_close": 42.0}, {"option": "THC270115P00250000", "bid": 3.8, "bid_size": 16.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.4016, "open_interest": 18.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.005, "vega": 0.3138, "theta": -0.0956, "rho": -0.0899, "theo": 4.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:01:35", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "THC270115C00260000", "bid": 36.9, "bid_size": 24.0, "ask": 39.8, "ask_size": 17.0, "iv": 0.3919, "open_interest": 246.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.006, "vega": 0.3736, "theta": -0.1075, "rho": 0.3558, "theo": 38.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-04T10:28:36", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "THC270115P00260000", "bid": 5.3, "bid_size": 26.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.3871, "open_interest": 38.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0061, "vega": 0.3754, "theta": -0.1132, "rho": -0.1202, "theo": 7.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-04T13:23:05", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "THC270115C00270000", "bid": 30.3, "bid_size": 19.0, "ask": 32.8, "ask_size": 17.0, "iv": 0.3925, "open_interest": 54.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.007, "vega": 0.4278, "theta": -0.1232, "rho": 0.3313, "theo": 31.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T10:31:40", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "THC270115P00270000", "bid": 8.4, "bid_size": 19.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.3964, "open_interest": 32.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0071, "vega": 0.4296, "theta": -0.1284, "rho": -0.1541, "theo": 10.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T11:35:38", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "THC270115C00280000", "bid": 24.2, "bid_size": 19.0, "ask": 26.4, "ask_size": 16.0, "iv": 0.3876, "open_interest": 130.0, "volume": 2.0, "delta": 0.6316, "gamma": 0.0078, "vega": 0.4685, "theta": -0.1346, "rho": 0.3009, "theo": 25.5346, "change": 3.85, "open": 27.4, "high": 27.4, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T15:38:16", "percent_change": 16.9978, "prev_day_close": 22.6499996185303}, {"option": "THC270115P00280000", "bid": 11.9, "bid_size": 14.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.382, "open_interest": 56.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.008, "vega": 0.4701, "theta": -0.1394, "rho": -0.19, "theo": 13.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.76, "last_trade_time": "2026-10-28T11:02:12", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "THC270115C00290000", "bid": 18.6, "bid_size": 30.0, "ask": 21.8, "ask_size": 30.0, "iv": 0.3897, "open_interest": 32.0, "volume": 2.0, "delta": 0.5509, "gamma": 0.0082, "vega": 0.4911, "theta": -0.1405, "rho": 0.2663, "theo": 20.1479, "change": 4.31, "open": 21.5, "high": 21.91, "low": 21.5, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-11-09T12:29:25", "percent_change": 24.4886, "prev_day_close": 17.5999994277954}, {"option": "THC270115P00290000", "bid": 16.4, "bid_size": 16.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.3803, "open_interest": 8.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0085, "vega": 0.4902, "theta": -0.145, "rho": -0.2235, "theo": 18.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-08-21T14:01:20", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "THC270115C00300000", "bid": 14.6, "bid_size": 22.0, "ask": 17.5, "ask_size": 78.0, "iv": 0.3945, "open_interest": 208.0, "volume": 4.0, "delta": 0.4695, "gamma": 0.0083, "vega": 0.4934, "theta": -0.1405, "rho": 0.2297, "theo": 15.608, "change": 2.92, "open": 16.95, "high": 17.6, "low": 16.82, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-11-09T15:01:06", "percent_change": 21.0072, "prev_day_close": 13.9000000953674}, {"option": "THC270115P00300000", "bid": 22.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0086, "vega": 0.489, "theta": -0.1448, "rho": -0.2529, "theo": 23.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.67, "last_trade_time": "2026-09-25T11:35:10", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "THC270115C00310000", "bid": 10.9, "bid_size": 15.0, "ask": 13.7, "ask_size": 28.0, "iv": 0.392, "open_interest": 25.0, "volume": 4.0, "delta": 0.391, "gamma": 0.0081, "vega": 0.4764, "theta": -0.135, "rho": 0.1931, "theo": 11.881, "change": 2.8, "open": 13.3, "high": 13.3, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T11:28:46", "percent_change": 26.9231, "prev_day_close": 10.4000000953674}, {"option": "THC270115P00310000", "bid": 28.3, "bid_size": 16.0, "ask": 31.4, "ask_size": 9.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0084, "vega": 0.4666, "theta": -0.1392, "rho": -0.2755, "theo": 30.2716, "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": 34.6499996185303}, {"option": "THC270115C00320000", "bid": 8.0, "bid_size": 9.0, "ask": 10.6, "ask_size": 76.0, "iv": 0.3907, "open_interest": 126.0, "volume": 5.0, "delta": 0.3186, "gamma": 0.0075, "vega": 0.4432, "theta": -0.1249, "rho": 0.1585, "theo": 8.8979, "change": 2.1, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:59:45", "percent_change": 27.2727, "prev_day_close": 7.7000002861023}, {"option": "THC270115P00320000", "bid": 35.6, "bid_size": 16.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.008, "vega": 0.4264, "theta": -0.1292, "rho": -0.2866, "theo": 37.3782, "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": 41.8999996185303}, {"option": "THC270115C00330000", "bid": 5.0, "bid_size": 108.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.379, "open_interest": 283.0, "volume": 282.0, "delta": 0.2543, "gamma": 0.0068, "vega": 0.3986, "theta": -0.1118, "rho": 0.1273, "theo": 6.5663, "change": 1.9, "open": 7.0, "high": 7.7, "low": 7.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T13:23:51", "percent_change": 33.3333, "prev_day_close": 5.70000004768372}, {"option": "THC270115P00330000", "bid": 44.0, "bid_size": 9.0, "ask": 46.6, "ask_size": 9.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0073, "vega": 0.3717, "theta": -0.1162, "rho": -0.2825, "theo": 45.175, "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": 50.0}, {"option": "THC270115C00340000", "bid": 3.2, "bid_size": 37.0, "ask": 6.2, "ask_size": 82.0, "iv": 0.3778, "open_interest": 32.0, "volume": 8.0, "delta": 0.1992, "gamma": 0.0059, "vega": 0.3479, "theta": -0.0971, "rho": 0.1002, "theo": 4.783, "change": 1.15, "open": 5.1, "high": 5.6, "low": 4.4, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T12:29:25", "percent_change": 27.381, "prev_day_close": 4.20000004768372}, {"option": "THC270115P00340000", "bid": 52.2, "bid_size": 6.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0065, "vega": 0.3073, "theta": -0.1014, "rho": -0.2641, "theo": 53.5612, "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": 58.3999996185303}, {"option": "THC270115C00350000", "bid": 2.8, "bid_size": 9.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.3955, "open_interest": 62.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.005, "vega": 0.2956, "theta": -0.0821, "rho": 0.0775, "theo": 3.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "THC270115P00350000", "bid": 61.1, "bid_size": 5.0, "ask": 64.1, "ask_size": 9.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0057, "vega": 0.2383, "theta": -0.0866, "rho": -0.2306, "theo": 62.4349, "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": 67.2999992370606}, {"option": "THC270115C00360000", "bid": 1.1, "bid_size": 11.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.3824, "open_interest": 2.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0041, "vega": 0.2454, "theta": -0.0678, "rho": 0.059, "theo": 2.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T09:44:57", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "THC270115P00360000", "bid": 70.1, "bid_size": 2.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.3865, "open_interest": 1.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.005, "vega": 0.1689, "theta": -0.0743, "rho": -0.1799, "theo": 71.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "THC270115C00370000", "bid": 1.2, "bid_size": 2.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.3931, "open_interest": 4.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0033, "vega": 0.1996, "theta": -0.0549, "rho": 0.0443, "theo": 1.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-08-12T15:51:28", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "THC270115P00370000", "bid": 79.9, "bid_size": 2.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0042, "vega": 0.0951, "theta": -0.061, "rho": -0.111, "theo": 81.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "THC270115C00380000", "bid": 0.65, "bid_size": 7.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3841, "open_interest": 13.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0027, "vega": 0.1596, "theta": -0.0437, "rho": 0.033, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:32:16", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "THC270115P00380000", "bid": 89.4, "bid_size": 2.0, "ask": 92.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.003, "vega": 0.0318, "theta": -0.0411, "rho": 0.0, "theo": 91.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.6, "last_trade_time": "2026-10-29T09:31:11", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "THC270115C00390000", "bid": 0.55, "bid_size": 7.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.3931, "open_interest": 29.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0021, "vega": 0.1257, "theta": -0.0343, "rho": 0.0243, "theo": 0.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-12T11:03:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "THC270115P00390000", "bid": 99.2, "bid_size": 4.0, "ask": 103.3, "ask_size": 4.0, "iv": 0.4378, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 101.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.6, "last_trade_time": "2026-10-29T09:31:11", "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "THC270115C00400000", "bid": 0.4, "bid_size": 6.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.398, "open_interest": 1.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0016, "vega": 0.0978, "theta": -0.0266, "rho": 0.0177, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:30:18", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "THC270115P00400000", "bid": 109.2, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 111.115, "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": 115.599998474121}, {"option": "THC270115C00410000", "bid": 0.05, "bid_size": 3.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0012, "vega": 0.0753, "theta": -0.0204, "rho": 0.0129, "theo": 0.4173, "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": 0.524999994784594}, {"option": "THC270115P00410000", "bid": 119.2, "bid_size": 3.0, "ask": 123.3, "ask_size": 3.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0411, "rho": 0.0, "theo": 121.115, "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": 125.699996948242}, {"option": "THC270219C00090000", "bid": 198.1, "bid_size": 3.0, "ask": 202.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.2527, "theo": 200.4824, "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": 195.650001525879}, {"option": "THC270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": -0.0001, "theo": 0.0038, "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": 0.875}, {"option": "THC270219C00095000", "bid": 193.1, "bid_size": 3.0, "ask": 197.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.2667, "theo": 195.5498, "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": 190.75}, {"option": "THC270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0004, "rho": -0.0002, "theo": 0.0054, "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": "THC270219C00100000", "bid": 188.5, "bid_size": 4.0, "ask": 192.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2807, "theo": 190.6178, "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": 185.650001525879}, {"option": "THC270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0811, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": -0.0003, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-07-14T13:34:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "THC270219C00105000", "bid": 183.5, "bid_size": 4.0, "ask": 187.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.2946, "theo": 185.6866, "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": 180.849998474121}, {"option": "THC270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0007, "rho": -0.0004, "theo": 0.0108, "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": 1.64999997615814}, {"option": "THC270219C00110000", "bid": 178.5, "bid_size": 5.0, "ask": 182.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.3085, "theo": 180.7566, "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": 175.849998474121}, {"option": "THC270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0034, "theta": -0.0009, "rho": -0.0005, "theo": 0.015, "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": 1.0}, {"option": "THC270219C00115000", "bid": 173.5, "bid_size": 5.0, "ask": 177.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.3224, "theo": 175.8281, "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": 171.0}, {"option": "THC270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9506, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0045, "theta": -0.0012, "rho": -0.0007, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-06-22T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270219C00120000", "bid": 168.5, "bid_size": 6.0, "ask": 172.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3362, "theo": 170.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.6, "last_trade_time": "2026-07-27T09:32:31", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "THC270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0059, "theta": -0.0015, "rho": -0.0009, "theo": 0.0285, "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": "THC270219C00125000", "bid": 163.6, "bid_size": 3.0, "ask": 167.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.3499, "theo": 165.9776, "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": 161.199996948242}, {"option": "THC270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.7409, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0078, "theta": -0.002, "rho": -0.0013, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T10:20:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THC270219C00130000", "bid": 158.7, "bid_size": 3.0, "ask": 162.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.3635, "theo": 161.0569, "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": 156.300003051758}, {"option": "THC270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0026, "rho": -0.0017, "theo": 0.0526, "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": "THC270219C00135000", "bid": 154.0, "bid_size": 5.0, "ask": 157.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.377, "theo": 156.1405, "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": 151.349998474121}, {"option": "THC270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.013, "theta": -0.0033, "rho": -0.0023, "theo": 0.0706, "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": 0.875}, {"option": "THC270219C00140000", "bid": 149.0, "bid_size": 5.0, "ask": 152.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0166, "theta": 0.0, "rho": 0.3903, "theo": 151.2296, "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": 146.400001525879}, {"option": "THC270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0041, "rho": -0.003, "theo": 0.094, "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": 0.850000023841858}, {"option": "THC270219C00145000", "bid": 144.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.021, "theta": 0.0, "rho": 0.4034, "theo": 146.3255, "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": 141.550003051758}, {"option": "THC270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0211, "theta": -0.0052, "rho": -0.0039, "theo": 0.1244, "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": 1.17499995231628}, {"option": "THC270219C00150000", "bid": 139.1, "bid_size": 3.0, "ask": 143.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0264, "theta": 0.0, "rho": 0.4162, "theo": 141.43, "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": 136.549995422363}, {"option": "THC270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0065, "rho": -0.005, "theo": 0.1633, "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": 0.524999976158142}, {"option": "THC270219C00155000", "bid": 134.2, "bid_size": 3.0, "ask": 138.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0329, "theta": 0.0, "rho": 0.4288, "theo": 136.545, "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": 131.700004577637}, {"option": "THC270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0331, "theta": -0.008, "rho": -0.0065, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-25T09:52:13", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "THC270219C00160000", "bid": 129.5, "bid_size": 5.0, "ask": 133.5, "ask_size": 5.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0406, "theta": 0.0, "rho": 0.441, "theo": 131.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-10-29T10:06:57", "percent_change": 0.0, "prev_day_close": 127.049995422363}, {"option": "THC270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0409, "theta": -0.0098, "rho": -0.0082, "theo": 0.2758, "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": 1.27499997615814}, {"option": "THC270219C00165000", "bid": 124.5, "bid_size": 5.0, "ask": 128.5, "ask_size": 3.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0498, "theta": 0.0, "rho": 0.4527, "theo": 126.8172, "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": 122.099998474121}, {"option": "THC270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.05, "theta": -0.0119, "rho": -0.0104, "theo": 0.3547, "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": 1.32500004768372}, {"option": "THC270219C00170000", "bid": 119.6, "bid_size": 3.0, "ask": 123.8, "ask_size": 1.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0604, "theta": 0.0, "rho": 0.464, "theo": 121.9804, "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": 117.25}, {"option": "THC270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.0607, "theta": -0.0144, "rho": -0.013, "theo": 0.4528, "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": 1.04999995231628}, {"option": "THC270219C00175000", "bid": 114.9, "bid_size": 4.0, "ask": 118.8, "ask_size": 4.0, "iv": 0.4446, "open_interest": 3.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0728, "theta": 0.0, "rho": 0.4746, "theo": 117.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-10-09T13:17:55", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "THC270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5891, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0731, "theta": -0.0172, "rho": -0.0163, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-26T10:48:07", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "THC270219C00180000", "bid": 110.6, "bid_size": 2.0, "ask": 113.9, "ask_size": 3.0, "iv": 0.4798, "open_interest": 2.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0007, "vega": 0.0868, "theta": -0.0034, "rho": 0.4846, "theo": 112.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-10-27T10:30:38", "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "THC270219P00180000", "bid": 0.05, "bid_size": 7.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0007, "vega": 0.0873, "theta": -0.0204, "rho": -0.0201, "theo": 0.7234, "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": 1.19999995268881}, {"option": "THC270219C00185000", "bid": 105.8, "bid_size": 2.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.478, "open_interest": 9.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0009, "vega": 0.1029, "theta": -0.0077, "rho": 0.4937, "theo": 107.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-07-29T10:49:14", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "THC270219P00185000", "bid": 0.05, "bid_size": 9.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0009, "vega": 0.1034, "theta": -0.0239, "rho": -0.0246, "theo": 0.9053, "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": 1.52499997615814}, {"option": "THC270219C00190000", "bid": 101.0, "bid_size": 5.0, "ask": 104.4, "ask_size": 2.0, "iv": 0.4675, "open_interest": 10.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.001, "vega": 0.1206, "theta": -0.0124, "rho": 0.5021, "theo": 102.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-08-25T14:17:55", "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "THC270219P00190000", "bid": 0.05, "bid_size": 4.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5246, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.001, "vega": 0.1214, "theta": -0.0279, "rho": -0.0299, "theo": 1.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-07-23T13:53:25", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "THC270219C00195000", "bid": 96.3, "bid_size": 5.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0012, "vega": 0.1406, "theta": -0.0174, "rho": 0.5094, "theo": 98.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-07-23T13:54:40", "percent_change": 0.0, "prev_day_close": 93.3000030517578}, {"option": "THC270219P00195000", "bid": 0.1, "bid_size": 11.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.4862, "open_interest": 2.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0012, "vega": 0.1414, "theta": -0.0323, "rho": -0.0362, "theo": 1.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-07-23T13:56:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "THC270219C00200000", "bid": 91.6, "bid_size": 2.0, "ask": 95.1, "ask_size": 2.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0014, "vega": 0.1623, "theta": -0.0229, "rho": 0.5156, "theo": 93.6147, "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": 88.7999992370606}, {"option": "THC270219P00200000", "bid": 0.35, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0014, "vega": 0.1633, "theta": -0.0371, "rho": -0.0433, "theo": 1.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-06T13:32:22", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "THC270219C00210000", "bid": 82.7, "bid_size": 2.0, "ask": 85.9, "ask_size": 2.0, "iv": 0.457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0019, "vega": 0.2114, "theta": -0.0349, "rho": 0.5244, "theo": 84.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.58, "last_trade_time": "2026-07-24T09:33:56", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "THC270219P00210000", "bid": 1.1, "bid_size": 9.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4686, "open_interest": 27.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0019, "vega": 0.2129, "theta": -0.0478, "rho": -0.0609, "theo": 2.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:08:39", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "THC270219C00220000", "bid": 73.9, "bid_size": 5.0, "ask": 77.1, "ask_size": 4.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0024, "vega": 0.2668, "theta": -0.0481, "rho": 0.5278, "theo": 75.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-07-30T13:46:08", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "THC270219P00220000", "bid": 2.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4584, "open_interest": 19.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0025, "vega": 0.2687, "theta": -0.0597, "rho": -0.0831, "theo": 3.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T13:10:40", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "THC270219C00230000", "bid": 65.8, "bid_size": 9.0, "ask": 68.5, "ask_size": 12.0, "iv": 0.449, "open_interest": 2.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.003, "vega": 0.3265, "theta": -0.0619, "rho": 0.5251, "theo": 67.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-08-03T14:09:10", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "THC270219P00230000", "bid": 3.6, "bid_size": 19.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.4465, "open_interest": 23.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0031, "vega": 0.3285, "theta": -0.0723, "rho": -0.1101, "theo": 5.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T15:45:42", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "THC270219C00240000", "bid": 57.9, "bid_size": 8.0, "ask": 60.4, "ask_size": 12.0, "iv": 0.444, "open_interest": 12.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0037, "vega": 0.3876, "theta": -0.0758, "rho": 0.516, "theo": 59.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-11-06T13:07:43", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "THC270219P00240000", "bid": 6.0, "bid_size": 22.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4421, "open_interest": 14.0, "volume": 1.0, "delta": -0.1715, "gamma": 0.0037, "vega": 0.39, "theta": -0.0851, "rho": -0.1422, "theo": 6.9649, "change": -2.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T11:31:51", "percent_change": -28.4091, "prev_day_close": 8.80000019073486}, {"option": "THC270219C00250000", "bid": 50.4, "bid_size": 8.0, "ask": 53.3, "ask_size": 16.0, "iv": 0.4442, "open_interest": 7.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0043, "vega": 0.447, "theta": -0.089, "rho": 0.5006, "theo": 51.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.37, "last_trade_time": "2026-11-05T10:25:44", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "THC270219P00250000", "bid": 7.6, "bid_size": 20.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.4381, "open_interest": 7.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0044, "vega": 0.4497, "theta": -0.0972, "rho": -0.178, "theo": 9.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:05:03", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "THC270219C00260000", "bid": 43.6, "bid_size": 8.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.4429, "open_interest": 4.0, "volume": 1.0, "delta": 0.7373, "gamma": 0.0049, "vega": 0.501, "theta": -0.1008, "rho": 0.4791, "theo": 44.8238, "change": 4.1, "open": 45.8, "high": 45.8, "low": 45.8, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-09T09:30:28", "percent_change": 9.83214, "prev_day_close": 41.6999988555908}, {"option": "THC270219P00260000", "bid": 10.7, "bid_size": 49.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.4342, "open_interest": 50.0, "volume": 1.0, "delta": -0.2682, "gamma": 0.005, "vega": 0.5035, "theta": -0.108, "rho": -0.2172, "theo": 12.26, "change": -2.3, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:51:49", "percent_change": -15.6463, "prev_day_close": 14.6999998092651}, {"option": "THC270219C00270000", "bid": 37.1, "bid_size": 15.0, "ask": 40.3, "ask_size": 35.0, "iv": 0.4392, "open_interest": 172.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0054, "vega": 0.5464, "theta": -0.1106, "rho": 0.4524, "theo": 38.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-11-06T12:24:13", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "THC270219P00270000", "bid": 13.7, "bid_size": 10.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.4272, "open_interest": 7.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0055, "vega": 0.5489, "theta": -0.1169, "rho": -0.2583, "theo": 15.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T15:18:38", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "THC270219C00280000", "bid": 31.4, "bid_size": 10.0, "ask": 34.7, "ask_size": 15.0, "iv": 0.4376, "open_interest": 14.0, "volume": 2.0, "delta": 0.6249, "gamma": 0.0058, "vega": 0.5809, "theta": -0.1178, "rho": 0.4212, "theo": 32.5922, "change": 2.35, "open": 32.8, "high": 32.9, "low": 32.8, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-09T10:51:49", "percent_change": 7.69231, "prev_day_close": 30.5500001907349}, {"option": "THC270219P00280000", "bid": 18.3, "bid_size": 15.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.429, "open_interest": 14.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0059, "vega": 0.5824, "theta": -0.1232, "rho": -0.3015, "theo": 19.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-11-05T12:08:37", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "THC270219C00290000", "bid": 26.1, "bid_size": 15.0, "ask": 29.6, "ask_size": 14.0, "iv": 0.4336, "open_interest": 4.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.006, "vega": 0.6024, "theta": -0.1221, "rho": 0.3867, "theo": 27.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.39, "last_trade_time": "2026-10-07T12:38:28", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "THC270219P00290000", "bid": 23.0, "bid_size": 14.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.4251, "open_interest": 1.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0062, "vega": 0.6017, "theta": -0.1268, "rho": -0.3408, "theo": 24.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-21T15:33:20", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "THC270219C00300000", "bid": 21.8, "bid_size": 5.0, "ask": 25.1, "ask_size": 19.0, "iv": 0.4333, "open_interest": 51.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0062, "vega": 0.6103, "theta": -0.1234, "rho": 0.35, "theo": 22.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-26T09:52:36", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "THC270219P00300000", "bid": 28.1, "bid_size": 4.0, "ask": 31.8, "ask_size": 4.0, "iv": 0.421, "open_interest": 1.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0064, "vega": 0.6065, "theta": -0.1274, "rho": -0.3761, "theo": 30.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-08-21T10:04:04", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "THC270219C00310000", "bid": 17.8, "bid_size": 3.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.427, "open_interest": 30.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0062, "vega": 0.6047, "theta": -0.1218, "rho": 0.3124, "theo": 18.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T09:56:54", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "THC270219P00310000", "bid": 34.6, "bid_size": 5.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0064, "vega": 0.5966, "theta": -0.1252, "rho": -0.4056, "theo": 36.0599, "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": 40.25}, {"option": "THC270219C00320000", "bid": 14.6, "bid_size": 10.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.4243, "open_interest": 38.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.006, "vega": 0.5866, "theta": -0.1177, "rho": 0.2752, "theo": 15.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T15:48:39", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "THC270219P00320000", "bid": 41.2, "bid_size": 15.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.4176, "open_interest": 8.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0063, "vega": 0.5736, "theta": -0.1204, "rho": -0.4317, "theo": 42.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.1, "last_trade_time": "2026-09-25T15:45:05", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "THC270219C00330000", "bid": 11.4, "bid_size": 56.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.4172, "open_interest": 95.0, "volume": 3.0, "delta": 0.3358, "gamma": 0.0057, "vega": 0.5583, "theta": -0.1114, "rho": 0.2395, "theo": 12.4497, "change": 2.4, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T12:35:55", "percent_change": 20.8696, "prev_day_close": 11.5}, {"option": "THC270219P00330000", "bid": 48.3, "bid_size": 15.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0061, "vega": 0.5358, "theta": -0.1136, "rho": -0.4415, "theo": 49.8101, "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": 54.2999992370606}, {"option": "THC270219C00340000", "bid": 9.1, "bid_size": 40.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.4152, "open_interest": 216.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0054, "vega": 0.5216, "theta": -0.1035, "rho": 0.2059, "theo": 10.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T14:33:44", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "THC270219P00340000", "bid": 55.5, "bid_size": 16.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.4079, "open_interest": 1.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0058, "vega": 0.4903, "theta": -0.1052, "rho": -0.4477, "theo": 57.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "THC270219C00350000", "bid": 7.4, "bid_size": 12.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.4152, "open_interest": 15.0, "volume": 180.0, "delta": 0.2418, "gamma": 0.005, "vega": 0.4787, "theta": -0.0945, "rho": 0.1748, "theo": 7.9687, "change": 1.7, "open": 8.2, "high": 9.1, "low": 8.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T12:43:07", "percent_change": 22.973, "prev_day_close": 7.40000009536743}, {"option": "THC270219P00350000", "bid": 64.0, "bid_size": 9.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0055, "vega": 0.4326, "theta": -0.0958, "rho": -0.4258, "theo": 65.5705, "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": 70.2999992370606}, {"option": "THC270219C00360000", "bid": 4.8, "bid_size": 30.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.4003, "open_interest": 122.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0045, "vega": 0.4324, "theta": -0.0848, "rho": 0.1468, "theo": 6.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:07:56", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "THC270219P00360000", "bid": 72.5, "bid_size": 9.0, "ask": 75.3, "ask_size": 9.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0051, "vega": 0.3746, "theta": -0.0857, "rho": -0.3993, "theo": 74.0787, "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": 78.75}, {"option": "THC270219C00370000", "bid": 3.7, "bid_size": 37.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.4188, "open_interest": 153.0, "volume": 2.0, "delta": 0.1672, "gamma": 0.004, "vega": 0.3852, "theta": -0.075, "rho": 0.1221, "theo": 4.9473, "change": 0.16, "open": 4.7, "high": 4.71, "low": 4.7, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T10:35:06", "percent_change": 3.51648, "prev_day_close": 4.54999995231628}, {"option": "THC270219P00370000", "bid": 81.4, "bid_size": 9.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0047, "vega": 0.3095, "theta": -0.0751, "rho": -0.3718, "theo": 82.9474, "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": 87.6999969482422}, {"option": "THC270219C00380000", "bid": 3.4, "bid_size": 16.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.42, "open_interest": 7.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0035, "vega": 0.3383, "theta": -0.0654, "rho": 0.1006, "theo": 3.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:09:41", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "THC270219P00380000", "bid": 90.3, "bid_size": 10.0, "ask": 93.5, "ask_size": 9.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0042, "vega": 0.2393, "theta": -0.0664, "rho": -0.3123, "theo": 92.1266, "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": 97.0499992370606}, {"option": "THC270219C00390000", "bid": 2.55, "bid_size": 1.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0031, "vega": 0.2931, "theta": -0.0563, "rho": 0.082, "theo": 2.991, "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": 2.97500002384186}, {"option": "THC270219P00390000", "bid": 99.8, "bid_size": 2.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0039, "vega": 0.1676, "theta": -0.0554, "rho": -0.2096, "theo": 101.5627, "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": 106.649997711182}, {"option": "THC270219C00400000", "bid": 2.05, "bid_size": 5.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.429, "open_interest": 1.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0026, "vega": 0.2513, "theta": -0.0479, "rho": 0.0663, "theo": 2.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T09:30:10", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "THC270219P00400000", "bid": 109.5, "bid_size": 3.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0036, "vega": 0.1096, "theta": -0.046, "rho": -0.152, "theo": 111.2306, "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": 116.050003051758}, {"option": "THC270219C00410000", "bid": 0.7, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4221, "open_interest": 2.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0022, "vega": 0.2131, "theta": -0.0403, "rho": 0.0533, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-24T09:30:09", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "THC270219P00410000", "bid": 119.3, "bid_size": 3.0, "ask": 123.1, "ask_size": 3.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0021, "vega": 0.0247, "theta": -0.0499, "rho": 0.0, "theo": 121.115, "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": 125.699996948242}, {"option": "THC270219C00420000", "bid": 0.3, "bid_size": 12.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0019, "vega": 0.1787, "theta": -0.0336, "rho": 0.0424, "theo": 1.3482, "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": 2.15000003576279}, {"option": "THC270219P00420000", "bid": 129.2, "bid_size": 3.0, "ask": 133.3, "ask_size": 3.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0, "theta": -0.0499, "rho": 0.0, "theo": 131.115, "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": 135.699996948242}, {"option": "THC270219C00430000", "bid": 0.15, "bid_size": 7.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0016, "vega": 0.1488, "theta": -0.0277, "rho": 0.0336, "theo": 1.0239, "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": 1.99999994039536}, {"option": "THC270219P00430000", "bid": 139.2, "bid_size": 3.0, "ask": 143.3, "ask_size": 3.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0499, "rho": 0.0, "theo": 141.115, "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": 145.650001525879}, {"option": "THC270219C00440000", "bid": 0.35, "bid_size": 7.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0013, "vega": 0.1227, "theta": -0.0227, "rho": 0.0265, "theo": 0.7747, "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": 1.77500000596046}, {"option": "THC270219P00440000", "bid": 149.2, "bid_size": 3.0, "ask": 153.3, "ask_size": 3.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0499, "rho": 0.0, "theo": 151.115, "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": 156.150001525879}, {"option": "THC270521C00135000", "bid": 156.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.4903, "open_interest": 2.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.066, "theta": 0.0, "rho": 0.6787, "theo": 158.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.3, "last_trade_time": "2026-10-30T10:05:01", "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "THC270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0665, "theta": -0.0085, "rho": -0.0195, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T09:30:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "THC270521C00140000", "bid": 151.1, "bid_size": 4.0, "ask": 155.2, "ask_size": 1.0, "iv": 0.4744, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.0792, "theta": 0.0, "rho": 0.6997, "theo": 153.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-10-29T09:49:33", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "THC270521P00140000", "bid": 0.1, "bid_size": 11.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0801, "theta": -0.0102, "rho": -0.0242, "theo": 0.6236, "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": 1.57499995268881}, {"option": "THC270521C00145000", "bid": 146.5, "bid_size": 2.0, "ask": 150.6, "ask_size": 3.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.0941, "theta": 0.0, "rho": 0.7198, "theo": 148.699, "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": 144.050003051758}, {"option": "THC270521P00145000", "bid": 0.2, "bid_size": 4.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.5841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.0949, "theta": -0.012, "rho": -0.0296, "theo": 0.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T09:30:10", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "THC270521C00150000", "bid": 141.6, "bid_size": 3.0, "ask": 145.7, "ask_size": 1.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1106, "theta": 0.0, "rho": 0.739, "theo": 144.0065, "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": 139.150001525879}, {"option": "THC270521P00150000", "bid": 0.05, "bid_size": 9.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0005, "vega": 0.1118, "theta": -0.0141, "rho": -0.0359, "theo": 0.9647, "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": 1.32500004768372}, {"option": "THC270521C00155000", "bid": 137.8, "bid_size": 1.0, "ask": 140.8, "ask_size": 2.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0006, "vega": 0.129, "theta": 0.0, "rho": 0.7571, "theo": 139.3471, "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": 134.299995422363}, {"option": "THC270521P00155000", "bid": 0.55, "bid_size": 8.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0006, "vega": 0.1303, "theta": -0.0164, "rho": -0.0432, "theo": 1.1838, "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": 1.6999999769032}, {"option": "THC270521C00160000", "bid": 133.0, "bid_size": 2.0, "ask": 136.2, "ask_size": 5.0, "iv": 0.4936, "open_interest": 2.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0007, "vega": 0.1489, "theta": -0.0027, "rho": 0.7742, "theo": 134.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.4, "last_trade_time": "2026-10-29T10:06:57", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "THC270521P00160000", "bid": 0.1, "bid_size": 12.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.5226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0007, "vega": 0.1503, "theta": -0.0189, "rho": -0.0514, "theo": 1.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "THC270521C00165000", "bid": 128.0, "bid_size": 5.0, "ask": 131.6, "ask_size": 3.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0008, "vega": 0.1708, "theta": -0.0059, "rho": 0.7899, "theo": 130.1427, "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": 125.25}, {"option": "THC270521P00165000", "bid": 0.3, "bid_size": 7.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0008, "vega": 0.1727, "theta": -0.0216, "rho": -0.061, "theo": 1.7374, "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": 2.09999996423721}, {"option": "THC270521C00170000", "bid": 123.8, "bid_size": 5.0, "ask": 126.5, "ask_size": 5.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0009, "vega": 0.194, "theta": -0.0093, "rho": 0.8044, "theo": 125.6062, "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": 120.350002288818}, {"option": "THC270521P00170000", "bid": 0.55, "bid_size": 10.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0009, "vega": 0.1956, "theta": -0.0244, "rho": -0.0712, "theo": 2.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "THC270521C00175000", "bid": 118.6, "bid_size": 2.0, "ask": 122.6, "ask_size": 2.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.001, "vega": 0.2189, "theta": -0.0129, "rho": 0.8175, "theo": 121.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.98, "last_trade_time": "2026-11-03T15:36:28", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "THC270521P00175000", "bid": 0.9, "bid_size": 16.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.001, "vega": 0.2213, "theta": -0.0275, "rho": -0.0831, "theo": 2.4741, "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": 2.60000002384186}, {"option": "THC270521C00180000", "bid": 114.5, "bid_size": 4.0, "ask": 118.1, "ask_size": 5.0, "iv": 0.4736, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0011, "vega": 0.2455, "theta": -0.0166, "rho": 0.8291, "theo": 116.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.75, "last_trade_time": "2026-10-09T13:17:55", "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "THC270521P00180000", "bid": 1.25, "bid_size": 6.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0011, "vega": 0.248, "theta": -0.0307, "rho": -0.0959, "theo": 2.9227, "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": 3.07499998807907}, {"option": "THC270521C00185000", "bid": 110.1, "bid_size": 2.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0012, "vega": 0.273, "theta": -0.0204, "rho": 0.8394, "theo": 112.3093, "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": 107.5}, {"option": "THC270521P00185000", "bid": 1.6, "bid_size": 7.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0013, "vega": 0.2755, "theta": -0.034, "rho": -0.11, "theo": 3.4238, "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": 3.52500009536743}, {"option": "THC270521C00190000", "bid": 105.8, "bid_size": 5.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0014, "vega": 0.302, "theta": -0.0244, "rho": 0.8479, "theo": 107.9954, "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": 102.900001525879}, {"option": "THC270521P00190000", "bid": 2.2, "bid_size": 13.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0014, "vega": 0.3054, "theta": -0.0374, "rho": -0.1259, "theo": 3.9937, "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": 4.14999997615814}, {"option": "THC270521C00195000", "bid": 101.6, "bid_size": 4.0, "ask": 104.9, "ask_size": 2.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0015, "vega": 0.332, "theta": -0.0285, "rho": 0.8548, "theo": 103.7487, "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": 98.7999992370606}, {"option": "THC270521P00195000", "bid": 2.75, "bid_size": 10.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0016, "vega": 0.3347, "theta": -0.041, "rho": -0.1421, "theo": 4.6323, "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": 4.80000007152557}, {"option": "THC270521C00200000", "bid": 97.2, "bid_size": 5.0, "ask": 100.7, "ask_size": 6.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0017, "vega": 0.3625, "theta": -0.0326, "rho": 0.8604, "theo": 99.5722, "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": 94.75}, {"option": "THC270521P00200000", "bid": 2.95, "bid_size": 13.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0017, "vega": 0.3664, "theta": -0.0447, "rho": -0.1603, "theo": 5.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T15:38:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "THC270521C00210000", "bid": 89.2, "bid_size": 5.0, "ask": 92.6, "ask_size": 2.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.002, "vega": 0.4258, "theta": -0.041, "rho": 0.866, "theo": 91.4479, "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": 86.6500015258789}, {"option": "THC270521P00210000", "bid": 4.8, "bid_size": 13.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0021, "vega": 0.4293, "theta": -0.0521, "rho": -0.2003, "theo": 6.9945, "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": 7.40000009536743}, {"option": "THC270521C00220000", "bid": 81.5, "bid_size": 5.0, "ask": 84.8, "ask_size": 6.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0023, "vega": 0.4898, "theta": -0.0492, "rho": 0.8649, "theo": 83.6522, "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": 79.0499992370606}, {"option": "THC270521P00220000", "bid": 6.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4579, "open_interest": 1.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0024, "vega": 0.4948, "theta": -0.0596, "rho": -0.2452, "theo": 8.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-08T11:58:11", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "THC270521C00230000", "bid": 74.2, "bid_size": 5.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0027, "vega": 0.5521, "theta": -0.0573, "rho": 0.8578, "theo": 76.2388, "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": 71.9000015258789}, {"option": "THC270521P00230000", "bid": 9.3, "bid_size": 12.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.4585, "open_interest": 19.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0027, "vega": 0.5577, "theta": -0.0668, "rho": -0.2948, "theo": 11.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-09T13:53:49", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "THC270521C00240000", "bid": 67.2, "bid_size": 9.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": 0.789, "gamma": 0.003, "vega": 0.6121, "theta": -0.0648, "rho": 0.8437, "theo": 69.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.87, "last_trade_time": "2026-11-04T13:03:53", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "THC270521P00240000", "bid": 11.6, "bid_size": 6.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0031, "vega": 0.6174, "theta": -0.0735, "rho": -0.3477, "theo": 14.0838, "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": "THC270521C00250000", "bid": 61.0, "bid_size": 5.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0033, "vega": 0.6675, "theta": -0.0716, "rho": 0.8237, "theo": 62.5142, "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": 58.6000003814697}, {"option": "THC270521P00250000", "bid": 15.6, "bid_size": 5.0, "ask": 18.9, "ask_size": 3.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0034, "vega": 0.6736, "theta": -0.0796, "rho": -0.4022, "theo": 17.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T10:46:58", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "THC270521C00260000", "bid": 54.6, "bid_size": 9.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0036, "vega": 0.7165, "theta": -0.0776, "rho": 0.7989, "theo": 56.2609, "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": 52.6499996185303}, {"option": "THC270521P00260000", "bid": 18.7, "bid_size": 16.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.4506, "open_interest": 2.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0037, "vega": 0.722, "theta": -0.085, "rho": -0.4602, "theo": 20.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-02T11:32:48", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "THC270521C00270000", "bid": 48.9, "bid_size": 9.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4504, "open_interest": 3.0, "volume": 1.0, "delta": 0.6757, "gamma": 0.0038, "vega": 0.7586, "theta": -0.0826, "rho": 0.7685, "theo": 50.4258, "change": 4.1, "open": 51.25, "high": 51.25, "low": 51.25, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-11-09T10:16:13", "percent_change": 8.69565, "prev_day_close": 47.1499996185303}, {"option": "THC270521P00270000", "bid": 22.8, "bid_size": 15.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.4476, "open_interest": 1.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.004, "vega": 0.7625, "theta": -0.0893, "rho": -0.5182, "theo": 24.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-05T15:13:26", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "THC270521C00280000", "bid": 44.0, "bid_size": 9.0, "ask": 47.0, "ask_size": 19.0, "iv": 0.4528, "open_interest": 2.0, "volume": 0.0, "delta": 0.635, "gamma": 0.004, "vega": 0.7922, "theta": -0.0866, "rho": 0.7346, "theo": 45.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.12, "last_trade_time": "2026-11-05T10:25:44", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "THC270521P00280000", "bid": 28.1, "bid_size": 9.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.4499, "open_interest": 137.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0042, "vega": 0.7948, "theta": -0.0927, "rho": -0.5728, "theo": 29.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.78, "last_trade_time": "2026-11-05T12:12:58", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "THC270521C00290000", "bid": 38.7, "bid_size": 15.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4474, "open_interest": 17.0, "volume": 1.0, "delta": 0.5936, "gamma": 0.0042, "vega": 0.817, "theta": -0.0894, "rho": 0.6975, "theo": 40.0144, "change": 2.55, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T10:35:15", "percent_change": 6.80908, "prev_day_close": 37.4499988555908}, {"option": "THC270521P00290000", "bid": 32.3, "bid_size": 13.0, "ask": 35.9, "ask_size": 9.0, "iv": 0.4423, "open_interest": 2.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0044, "vega": 0.8169, "theta": -0.095, "rho": -0.6275, "theo": 34.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.16, "last_trade_time": "2026-11-05T12:08:37", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "THC270521C00300000", "bid": 34.2, "bid_size": 30.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.4452, "open_interest": 427.0, "volume": 2.0, "delta": 0.552, "gamma": 0.0043, "vega": 0.8327, "theta": -0.0911, "rho": 0.6573, "theo": 35.4285, "change": 2.95, "open": 36.2, "high": 36.3, "low": 36.2, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-09T11:03:33", "percent_change": 8.84558, "prev_day_close": 33.3500003814697}, {"option": "THC270521P00300000", "bid": 38.2, "bid_size": 8.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0045, "vega": 0.8288, "theta": -0.0962, "rho": -0.6786, "theo": 39.5173, "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": 42.6499996185303}, {"option": "THC270521C00310000", "bid": 30.4, "bid_size": 14.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.4455, "open_interest": 15.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0043, "vega": 0.8394, "theta": -0.0916, "rho": 0.6163, "theo": 31.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-13T14:44:19", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "THC270521P00310000", "bid": 43.9, "bid_size": 9.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0046, "vega": 0.8302, "theta": -0.0964, "rho": -0.7224, "theo": 45.2692, "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": 48.8000011444092}, {"option": "THC270521C00320000", "bid": 26.3, "bid_size": 2.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.4414, "open_interest": 28.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0044, "vega": 0.8371, "theta": -0.0912, "rho": 0.5733, "theo": 27.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-10-29T11:03:35", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "THC270521P00320000", "bid": 50.0, "bid_size": 4.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0047, "vega": 0.8224, "theta": -0.0955, "rho": -0.7641, "theo": 51.4435, "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": 55.0499992370606}, {"option": "THC270521C00330000", "bid": 22.7, "bid_size": 8.0, "ask": 26.4, "ask_size": 18.0, "iv": 0.4379, "open_interest": 1.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0043, "vega": 0.8268, "theta": -0.0897, "rho": 0.5308, "theo": 24.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-11-05T10:43:01", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "THC270521P00330000", "bid": 56.2, "bid_size": 5.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0047, "vega": 0.8031, "theta": -0.0937, "rho": -0.7915, "theo": 58.0116, "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": 61.8500003814697}, {"option": "THC270521C00340000", "bid": 19.2, "bid_size": 9.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0042, "vega": 0.8087, "theta": -0.0874, "rho": 0.488, "theo": 20.9308, "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": 19.5499992370605}, {"option": "THC270521P00340000", "bid": 63.1, "bid_size": 5.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0047, "vega": 0.7772, "theta": -0.0911, "rho": -0.8163, "theo": 64.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-10-29T10:12:01", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "THC270521C00350000", "bid": 17.1, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.434, "open_interest": 2.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0041, "vega": 0.7843, "theta": -0.0844, "rho": 0.4464, "theo": 18.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-28T13:26:19", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "THC270521P00350000", "bid": 70.3, "bid_size": 6.0, "ask": 74.2, "ask_size": 5.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0046, "vega": 0.7371, "theta": -0.0878, "rho": -0.8212, "theo": 72.3025, "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": 76.1499977111816}, {"option": "THC270521C00360000", "bid": 14.0, "bid_size": 10.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.4278, "open_interest": 1.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.004, "vega": 0.7538, "theta": -0.0807, "rho": 0.4058, "theo": 15.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-09T09:30:10", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "THC270521P00360000", "bid": 78.5, "bid_size": 1.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0045, "vega": 0.6949, "theta": -0.084, "rho": -0.8118, "theo": 79.961, "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": 83.9499969482422}, {"option": "THC270521C00370000", "bid": 12.4, "bid_size": 5.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.4287, "open_interest": 50.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0038, "vega": 0.7191, "theta": -0.0765, "rho": 0.3671, "theo": 13.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-14T11:05:41", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "THC270521P00370000", "bid": 86.4, "bid_size": 5.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0044, "vega": 0.6411, "theta": -0.0795, "rho": -0.7961, "theo": 87.9465, "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": 92.1499977111816}, {"option": "THC270521C00380000", "bid": 10.2, "bid_size": 3.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0036, "vega": 0.6804, "theta": -0.072, "rho": 0.3302, "theo": 11.6401, "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": 10.25}, {"option": "THC270521P00380000", "bid": 94.1, "bid_size": 3.0, "ask": 97.8, "ask_size": 3.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0043, "vega": 0.5827, "theta": -0.0749, "rho": -0.7676, "theo": 96.2331, "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": 100.450000762939}, {"option": "THC270521C00390000", "bid": 8.3, "bid_size": 6.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.4194, "open_interest": 12.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0034, "vega": 0.6394, "theta": -0.0672, "rho": 0.2956, "theo": 9.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T14:29:45", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "THC270521P00390000", "bid": 102.7, "bid_size": 2.0, "ask": 106.4, "ask_size": 5.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0042, "vega": 0.5176, "theta": -0.0702, "rho": -0.7031, "theo": 104.7998, "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": 109.149997711182}, {"option": "THC270521C00400000", "bid": 7.0, "bid_size": 9.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0032, "vega": 0.5963, "theta": -0.0623, "rho": 0.2632, "theo": 8.4969, "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": 7.94999980926514}, {"option": "THC270521P00400000", "bid": 112.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 5.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.004, "vega": 0.45, "theta": -0.065, "rho": -0.651, "theo": 113.6317, "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": 118.049999237061}, {"option": "THC270521C00410000", "bid": 5.8, "bid_size": 2.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.003, "vega": 0.5529, "theta": -0.0574, "rho": 0.2333, "theo": 7.2221, "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": "THC270521P00410000", "bid": 120.7, "bid_size": 3.0, "ask": 124.1, "ask_size": 3.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0039, "vega": 0.3728, "theta": -0.061, "rho": -0.5515, "theo": 122.706, "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": 127.200000762939}, {"option": "THC270521C00420000", "bid": 4.8, "bid_size": 9.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0028, "vega": 0.5088, "theta": -0.0524, "rho": 0.2058, "theo": 6.1193, "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": "THC270521P00420000", "bid": 130.1, "bid_size": 5.0, "ask": 133.6, "ask_size": 2.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0037, "vega": 0.3032, "theta": -0.0539, "rho": -0.4681, "theo": 131.9994, "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": 136.700004577637}, {"option": "THC270521C00430000", "bid": 4.0, "bid_size": 8.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0026, "vega": 0.466, "theta": -0.0477, "rho": 0.1808, "theo": 5.1672, "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": "THC270521P00430000", "bid": 139.7, "bid_size": 5.0, "ask": 142.9, "ask_size": 5.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0036, "vega": 0.2083, "theta": -0.0511, "rho": -0.3272, "theo": 141.5227, "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": 146.5}, {"option": "THC270521C00440000", "bid": 3.1, "bid_size": 11.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0023, "vega": 0.4236, "theta": -0.043, "rho": 0.158, "theo": 4.3502, "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": 4.29999995231628}, {"option": "THC270521P00440000", "bid": 149.5, "bid_size": 2.0, "ask": 152.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0032, "vega": 0.1417, "theta": -0.0486, "rho": -0.2045, "theo": 151.2077, "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": 156.200004577637}, {"option": "THC280121C00085000", "bid": 207.5, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.5197, "open_interest": 31.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0467, "theta": 0.0, "rho": 0.9446, "theo": 209.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.29, "last_trade_time": "2026-11-05T14:07:22", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "THC280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.6083, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0473, "theta": -0.0026, "rho": -0.0196, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T13:00:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "THC280121C00090000", "bid": 203.0, "bid_size": 1.0, "ask": 207.5, "ask_size": 1.0, "iv": 0.4904, "open_interest": 24.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0582, "theta": 0.0, "rho": 0.9955, "theo": 205.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.73, "last_trade_time": "2026-06-05T12:09:06", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "THC280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.6194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0589, "theta": -0.0032, "rho": -0.0252, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-07-14T13:33:44", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "THC280121C00095000", "bid": 198.0, "bid_size": 2.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.5053, "open_interest": 24.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0715, "theta": 0.0, "rho": 1.0451, "theo": 200.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.25, "last_trade_time": "2026-06-02T09:56:39", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "THC280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.5954, "open_interest": 9.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0725, "theta": -0.0039, "rho": -0.032, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2025-12-18T09:30:13", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "THC280121C00100000", "bid": 193.5, "bid_size": 2.0, "ask": 198.5, "ask_size": 2.0, "iv": 0.5102, "open_interest": 11.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0864, "theta": 0.0, "rho": 1.0935, "theo": 195.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.5, "last_trade_time": "2026-08-10T09:45:28", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "THC280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.5745, "open_interest": 8.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0877, "theta": -0.0047, "rho": -0.04, "theo": 0.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:59:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "THC280121C00105000", "bid": 189.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.51, "open_interest": 6.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.1034, "theta": 0.0, "rho": 1.1405, "theo": 191.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.91, "last_trade_time": "2026-07-14T15:47:08", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "THC280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1051, "theta": -0.0056, "rho": -0.0494, "theo": 0.794, "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": "THC280121C00110000", "bid": 184.5, "bid_size": 2.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.4621, "open_interest": 8.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.122, "theta": 0.0, "rho": 1.1859, "theo": 186.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-08-05T14:12:07", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "THC280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.124, "theta": -0.0066, "rho": -0.0597, "theo": 0.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2025-10-29T14:23:31", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "THC280121C00115000", "bid": 180.0, "bid_size": 2.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.4637, "open_interest": 7.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0003, "vega": 0.1424, "theta": 0.0, "rho": 1.2298, "theo": 182.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-01-23T14:21:31", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "THC280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.517, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0003, "vega": 0.1448, "theta": -0.0077, "rho": -0.0718, "theo": 1.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T09:56:53", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "THC280121C00120000", "bid": 175.5, "bid_size": 2.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.4619, "open_interest": 11.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0003, "vega": 0.1649, "theta": 0.0, "rho": 1.2717, "theo": 177.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.03, "last_trade_time": "2025-11-10T13:41:34", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "THC280121P00120000", "bid": 0.15, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0003, "vega": 0.1675, "theta": -0.0089, "rho": -0.0857, "theo": 1.4654, "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": 1.90000002458692}, {"option": "THC280121C00125000", "bid": 171.5, "bid_size": 2.0, "ask": 175.5, "ask_size": 6.0, "iv": 0.487, "open_interest": 4.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0004, "vega": 0.1888, "theta": 0.0, "rho": 1.312, "theo": 173.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.32, "last_trade_time": "2025-10-17T13:57:57", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "THC280121P00125000", "bid": 0.45, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4964, "open_interest": 6.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0004, "vega": 0.192, "theta": -0.0101, "rho": -0.1011, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-03-20T15:50:24", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "THC280121C00130000", "bid": 167.0, "bid_size": 5.0, "ask": 171.0, "ask_size": 5.0, "iv": 0.4785, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0004, "vega": 0.2147, "theta": 0.0, "rho": 1.3503, "theo": 169.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.75, "last_trade_time": "2025-11-17T12:45:11", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "THC280121P00130000", "bid": 0.8, "bid_size": 3.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4896, "open_interest": 5.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0004, "vega": 0.219, "theta": -0.0115, "rho": -0.118, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-24T13:43:08", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "THC280121C00135000", "bid": 162.5, "bid_size": 5.0, "ask": 166.5, "ask_size": 5.0, "iv": 0.4695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0005, "vega": 0.2422, "theta": 0.0, "rho": 1.3864, "theo": 164.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.2, "last_trade_time": "2026-09-04T10:21:26", "percent_change": 0.0, "prev_day_close": 159.550003051758}, {"option": "THC280121P00135000", "bid": 1.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0005, "vega": 0.2462, "theta": -0.0129, "rho": -0.1367, "theo": 2.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-24T14:15:45", "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "THC280121C00140000", "bid": 158.0, "bid_size": 7.0, "ask": 162.5, "ask_size": 10.0, "iv": 0.4699, "open_interest": 4.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0006, "vega": 0.2709, "theta": 0.0, "rho": 1.4208, "theo": 160.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-04-30T15:55:00", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "THC280121P00140000", "bid": 0.5, "bid_size": 15.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4698, "open_interest": 2.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0006, "vega": 0.2757, "theta": -0.0144, "rho": -0.1573, "theo": 2.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-07-22T11:48:39", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "THC280121C00145000", "bid": 154.0, "bid_size": 5.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.4683, "open_interest": 5.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.3015, "theta": 0.0, "rho": 1.4528, "theo": 156.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-06-02T12:40:39", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "THC280121P00145000", "bid": 1.55, "bid_size": 7.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0006, "vega": 0.3076, "theta": -0.016, "rho": -0.1802, "theo": 3.3863, "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": 3.25}, {"option": "THC280121C00150000", "bid": 150.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 7.0, "iv": 0.4728, "open_interest": 23.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0007, "vega": 0.3332, "theta": 0.0, "rho": 1.4825, "theo": 151.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.3, "last_trade_time": "2026-07-28T15:58:48", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "THC280121P00150000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.4664, "open_interest": 21.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0007, "vega": 0.3391, "theta": -0.0177, "rho": -0.2037, "theo": 3.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:40:46", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "THC280121C00155000", "bid": 146.0, "bid_size": 4.0, "ask": 149.5, "ask_size": 7.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0008, "vega": 0.3657, "theta": -0.0011, "rho": 1.5104, "theo": 147.8139, "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": 143.0}, {"option": "THC280121P00155000", "bid": 2.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4624, "open_interest": 14.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0008, "vega": 0.3726, "theta": -0.0194, "rho": -0.2298, "theo": 4.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-03-23T09:56:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "THC280121C00160000", "bid": 141.5, "bid_size": 5.0, "ask": 145.5, "ask_size": 7.0, "iv": 0.4618, "open_interest": 31.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0008, "vega": 0.3997, "theta": -0.0034, "rho": 1.5357, "theo": 143.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.11, "last_trade_time": "2026-09-15T14:09:29", "percent_change": 0.0, "prev_day_close": 138.949996948242}, {"option": "THC280121P00160000", "bid": 3.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.464, "open_interest": 89.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0009, "vega": 0.4082, "theta": -0.0211, "rho": -0.2576, "theo": 5.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-29T14:51:49", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "THC280121C00165000", "bid": 137.5, "bid_size": 5.0, "ask": 141.5, "ask_size": 7.0, "iv": 0.4611, "open_interest": 5.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0009, "vega": 0.4346, "theta": -0.0056, "rho": 1.5585, "theo": 139.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.25, "last_trade_time": "2026-09-15T14:10:58", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "THC280121P00165000", "bid": 3.3, "bid_size": 4.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.4587, "open_interest": 9.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.001, "vega": 0.4426, "theta": -0.0229, "rho": -0.287, "theo": 5.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-06T09:31:10", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "THC280121C00170000", "bid": 133.5, "bid_size": 2.0, "ask": 137.5, "ask_size": 8.0, "iv": 0.459, "open_interest": 30.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.001, "vega": 0.4697, "theta": -0.0079, "rho": 1.5796, "theo": 135.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-07-24T09:53:24", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "THC280121P00170000", "bid": 4.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.456, "open_interest": 16.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.001, "vega": 0.4792, "theta": -0.0247, "rho": -0.3188, "theo": 6.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:06:11", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "THC280121C00175000", "bid": 129.5, "bid_size": 5.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.4558, "open_interest": 17.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0011, "vega": 0.5057, "theta": -0.0102, "rho": 1.5982, "theo": 131.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-06-02T12:34:31", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "THC280121P00175000", "bid": 4.6, "bid_size": 11.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.4544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0011, "vega": 0.5163, "theta": -0.0266, "rho": -0.3506, "theo": 7.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-08T13:04:25", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "THC280121C00180000", "bid": 125.5, "bid_size": 5.0, "ask": 129.5, "ask_size": 8.0, "iv": 0.4516, "open_interest": 13.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0012, "vega": 0.5425, "theta": -0.0125, "rho": 1.6141, "theo": 127.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-10-06T10:16:24", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "THC280121P00180000", "bid": 5.5, "bid_size": 11.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.4514, "open_interest": 25.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0012, "vega": 0.5533, "theta": -0.0284, "rho": -0.3862, "theo": 8.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-29T14:56:53", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "THC280121C00185000", "bid": 122.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.4555, "open_interest": 6.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0012, "vega": 0.5789, "theta": -0.0148, "rho": 1.6281, "theo": 124.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-07-14T10:56:42", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "THC280121P00185000", "bid": 6.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4528, "open_interest": 13.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0013, "vega": 0.5909, "theta": -0.0303, "rho": -0.4223, "theo": 9.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-10-27T13:20:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "THC280121C00190000", "bid": 118.0, "bid_size": 5.0, "ask": 122.0, "ask_size": 7.0, "iv": 0.4493, "open_interest": 14.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0013, "vega": 0.6154, "theta": -0.0171, "rho": 1.6402, "theo": 120.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-08-07T15:22:55", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "THC280121P00190000", "bid": 7.7, "bid_size": 8.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0014, "vega": 0.6276, "theta": -0.0321, "rho": -0.4593, "theo": 10.3608, "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": 10.75}, {"option": "THC280121C00195000", "bid": 114.5, "bid_size": 3.0, "ask": 118.5, "ask_size": 7.0, "iv": 0.4505, "open_interest": 10.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0014, "vega": 0.6524, "theta": -0.0194, "rho": 1.6495, "theo": 116.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.95, "last_trade_time": "2026-10-05T15:02:37", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "THC280121P00195000", "bid": 8.5, "bid_size": 20.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0015, "vega": 0.6665, "theta": -0.034, "rho": -0.4999, "theo": 11.4724, "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": 11.9500002861023}, {"option": "THC280121C00200000", "bid": 111.0, "bid_size": 9.0, "ask": 115.0, "ask_size": 9.0, "iv": 0.4504, "open_interest": 34.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0015, "vega": 0.6891, "theta": -0.0217, "rho": 1.6565, "theo": 113.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.81, "last_trade_time": "2026-11-05T15:29:56", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "THC280121P00200000", "bid": 9.9, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.446, "open_interest": 29.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0016, "vega": 0.7025, "theta": -0.0358, "rho": -0.5389, "theo": 12.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-19T13:51:33", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "THC280121C00210000", "bid": 104.0, "bid_size": 7.0, "ask": 108.0, "ask_size": 9.0, "iv": 0.4472, "open_interest": 5.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0017, "vega": 0.7604, "theta": -0.0261, "rho": 1.6655, "theo": 106.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.26, "last_trade_time": "2026-11-02T12:37:52", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "THC280121P00210000", "bid": 12.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.4454, "open_interest": 14.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0018, "vega": 0.7751, "theta": -0.0394, "rho": -0.6227, "theo": 15.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-16T11:47:28", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "THC280121C00220000", "bid": 97.0, "bid_size": 16.0, "ask": 101.5, "ask_size": 12.0, "iv": 0.4436, "open_interest": 31.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0018, "vega": 0.8303, "theta": -0.0303, "rho": 1.6652, "theo": 99.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-06T11:51:46", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "THC280121P00220000", "bid": 15.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4416, "open_interest": 238.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0019, "vega": 0.846, "theta": -0.0429, "rho": -0.7116, "theo": 18.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-22T11:48:55", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "THC280121C00230000", "bid": 91.0, "bid_size": 7.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.4427, "open_interest": 6.0, "volume": 0.0, "delta": 0.8, "gamma": 0.002, "vega": 0.8959, "theta": -0.0343, "rho": 1.6589, "theo": 93.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-10-13T15:56:24", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "THC280121P00230000", "bid": 18.6, "bid_size": 7.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.4424, "open_interest": 250.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0021, "vega": 0.9124, "theta": -0.0461, "rho": -0.8012, "theo": 21.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T10:50:39", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "THC280121C00240000", "bid": 85.0, "bid_size": 7.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.4412, "open_interest": 16.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0021, "vega": 0.9582, "theta": -0.038, "rho": 1.644, "theo": 87.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-10-19T14:38:10", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "THC280121P00240000", "bid": 22.1, "bid_size": 12.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.4385, "open_interest": 180.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0023, "vega": 0.975, "theta": -0.0492, "rho": -0.8946, "theo": 24.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-10-23T15:02:11", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "THC280121C00250000", "bid": 79.7, "bid_size": 5.0, "ask": 83.5, "ask_size": 7.0, "iv": 0.4427, "open_interest": 10.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0023, "vega": 1.0148, "theta": -0.0414, "rho": 1.6244, "theo": 81.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-10-29T14:58:35", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "THC280121P00250000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.4401, "open_interest": 1.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0025, "vega": 1.0315, "theta": -0.0519, "rho": -0.9859, "theo": 28.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-08-19T10:18:40", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "THC280121C00260000", "bid": 73.9, "bid_size": 7.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.4389, "open_interest": 8.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0024, "vega": 1.0668, "theta": -0.0445, "rho": 1.5978, "theo": 76.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-03T09:42:51", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "THC280121P00260000", "bid": 30.0, "bid_size": 12.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.4366, "open_interest": 22.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0026, "vega": 1.0821, "theta": -0.0544, "rho": -1.081, "theo": 32.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-10-19T15:25:34", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "THC280121C00270000", "bid": 69.0, "bid_size": 13.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.4367, "open_interest": 4.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0025, "vega": 1.1126, "theta": -0.0472, "rho": 1.567, "theo": 70.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.48, "last_trade_time": "2026-11-05T10:32:22", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "THC280121P00270000", "bid": 35.0, "bid_size": 10.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.4358, "open_interest": 4.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0028, "vega": 1.1258, "theta": -0.0566, "rho": -1.1705, "theo": 37.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.37, "last_trade_time": "2026-10-30T15:14:42", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "THC280121C00280000", "bid": 64.7, "bid_size": 17.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.4334, "open_interest": 233.0, "volume": 2.0, "delta": 0.6698, "gamma": 0.0026, "vega": 1.1525, "theta": -0.0496, "rho": 1.532, "theo": 66.119, "change": 4.0, "open": 67.1, "high": 67.1, "low": 66.2, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-11-09T10:51:49", "percent_change": 6.43087, "prev_day_close": 62.2000007629394}, {"option": "THC280121P00280000", "bid": 39.8, "bid_size": 14.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4341, "open_interest": 17.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0029, "vega": 1.1623, "theta": -0.0584, "rho": -1.2578, "theo": 42.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-08-19T12:01:58", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "THC280121C00290000", "bid": 59.6, "bid_size": 15.0, "ask": 63.5, "ask_size": 16.0, "iv": 0.4356, "open_interest": 17.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0027, "vega": 1.1864, "theta": -0.0517, "rho": 1.4921, "theo": 61.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.47, "last_trade_time": "2026-10-09T12:28:23", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "THC280121P00290000", "bid": 44.5, "bid_size": 14.0, "ask": 49.5, "ask_size": 14.0, "iv": 0.4324, "open_interest": 18.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.003, "vega": 1.1916, "theta": -0.06, "rho": -1.3419, "theo": 47.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-08-19T12:01:58", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "THC280121C00300000", "bid": 55.0, "bid_size": 57.0, "ask": 59.0, "ask_size": 29.0, "iv": 0.4322, "open_interest": 96.0, "volume": 1.0, "delta": 0.6157, "gamma": 0.0028, "vega": 1.214, "theta": -0.0534, "rho": 1.4508, "theo": 57.1748, "change": 6.08, "open": 60.08, "high": 60.08, "low": 60.08, "tick": "up", "last_trade_price": 60.08, "last_trade_time": "2026-11-09T13:52:34", "percent_change": 11.2593, "prev_day_close": 54.0}, {"option": "THC280121P00300000", "bid": 50.1, "bid_size": 8.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.4299, "open_interest": 16.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0031, "vega": 1.2127, "theta": -0.0612, "rho": -1.4149, "theo": 52.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.63, "last_trade_time": "2026-11-05T12:12:58", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "THC280121C00310000", "bid": 50.5, "bid_size": 14.0, "ask": 55.0, "ask_size": 19.0, "iv": 0.4292, "open_interest": 6.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0028, "vega": 1.2356, "theta": -0.0547, "rho": 1.4049, "theo": 53.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.31, "last_trade_time": "2026-08-05T13:30:45", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "THC280121P00310000", "bid": 56.0, "bid_size": 13.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.4303, "open_interest": 42.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0032, "vega": 1.2261, "theta": -0.0622, "rho": -1.4888, "theo": 58.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-10-15T13:55:31", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "THC280121C00320000", "bid": 47.8, "bid_size": 5.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.4336, "open_interest": 59.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0029, "vega": 1.2512, "theta": -0.0557, "rho": 1.3581, "theo": 49.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-23T11:47:55", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "THC280121P00320000", "bid": 62.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.431, "open_interest": 18.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0033, "vega": 1.2332, "theta": -0.0628, "rho": -1.5593, "theo": 64.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-08-19T12:01:58", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "THC280121C00330000", "bid": 44.0, "bid_size": 58.0, "ask": 48.0, "ask_size": 53.0, "iv": 0.4316, "open_interest": 239.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0029, "vega": 1.2612, "theta": -0.0564, "rho": 1.3101, "theo": 45.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.81, "last_trade_time": "2026-10-29T15:35:05", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "THC280121P00330000", "bid": 68.5, "bid_size": 30.0, "ask": 72.6, "ask_size": 9.0, "iv": 0.4277, "open_interest": 261.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0034, "vega": 1.2311, "theta": -0.063, "rho": -1.6044, "theo": 70.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-10-26T13:20:38", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "THC280121C00340000", "bid": 40.5, "bid_size": 17.0, "ask": 44.5, "ask_size": 19.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0029, "vega": 1.2654, "theta": -0.0568, "rho": 1.2594, "theo": 42.324, "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": 40.0}, {"option": "THC280121P00340000", "bid": 75.0, "bid_size": 14.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.4277, "open_interest": 0.0, "volume": 2.0, "delta": -0.5351, "gamma": 0.0034, "vega": 1.223, "theta": -0.0632, "rho": -1.6577, "theo": 77.2542, "change": -6.2, "open": 74.8, "high": 74.8, "low": 74.8, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-11-09T11:46:05", "percent_change": -7.65432, "prev_day_close": 81.0}, {"option": "THC280121C00350000", "bid": 37.5, "bid_size": 53.0, "ask": 41.5, "ask_size": 52.0, "iv": 0.4288, "open_interest": 271.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0029, "vega": 1.2649, "theta": -0.057, "rho": 1.2098, "theo": 39.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-11-02T10:54:19", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "THC280121P00350000", "bid": 82.0, "bid_size": 15.0, "ask": 86.5, "ask_size": 14.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0035, "vega": 1.2085, "theta": -0.0631, "rho": -1.6989, "theo": 84.0452, "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": 88.0}, {"option": "THC280121C00360000", "bid": 34.5, "bid_size": 16.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.427, "open_interest": 2.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0029, "vega": 1.2596, "theta": -0.0568, "rho": 1.1594, "theo": 36.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T11:21:18", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "THC280121P00360000", "bid": 89.0, "bid_size": 15.0, "ask": 93.5, "ask_size": 13.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0035, "vega": 1.181, "theta": -0.0625, "rho": -1.7033, "theo": 91.1064, "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": 95.4000015258789}, {"option": "THC280121C00370000", "bid": 32.0, "bid_size": 37.0, "ask": 36.0, "ask_size": 24.0, "iv": 0.4276, "open_interest": 27.0, "volume": 8.0, "delta": 0.4365, "gamma": 0.0029, "vega": 1.2494, "theta": -0.0565, "rho": 1.1078, "theo": 33.5273, "change": 3.75, "open": 34.3, "high": 35.8, "low": 34.3, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-11-09T13:29:46", "percent_change": 11.7739, "prev_day_close": 31.8500003814697}, {"option": "THC280121P00370000", "bid": 96.0, "bid_size": 6.0, "ask": 100.5, "ask_size": 9.0, "iv": 0.4225, "open_interest": 0.0, "volume": 4.0, "delta": -0.6239, "gamma": 0.0036, "vega": 1.152, "theta": -0.062, "rho": -1.7258, "theo": 98.4079, "change": -7.05, "open": 96.8, "high": 96.8, "low": 95.5, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-11-09T12:35:31", "percent_change": -6.87469, "prev_day_close": 102.549999237061}, {"option": "THC280121C00380000", "bid": 29.5, "bid_size": 16.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.4268, "open_interest": 10.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0029, "vega": 1.2357, "theta": -0.0559, "rho": 1.0582, "theo": 30.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-23T12:43:40", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "THC280121P00380000", "bid": 103.5, "bid_size": 15.0, "ask": 107.8, "ask_size": 7.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0036, "vega": 1.1214, "theta": -0.0614, "rho": -1.7463, "theo": 105.9043, "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": 110.5}, {"option": "THC280121C00390000", "bid": 27.0, "bid_size": 53.0, "ask": 31.0, "ask_size": 60.0, "iv": 0.4247, "open_interest": 166.0, "volume": 12.0, "delta": 0.3909, "gamma": 0.0029, "vega": 1.2184, "theta": -0.0552, "rho": 1.0088, "theo": 28.6187, "change": 2.1, "open": 29.3, "high": 29.3, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T15:38:36", "percent_change": 7.80669, "prev_day_close": 26.8999996185303}, {"option": "THC280121P00390000", "bid": 111.5, "bid_size": 15.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0036, "vega": 1.0734, "theta": -0.06, "rho": -1.6974, "theo": 113.6581, "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": 118.150001525879}, {"option": "THC280121C00400000", "bid": 24.6, "bid_size": 51.0, "ask": 29.0, "ask_size": 70.0, "iv": 0.4236, "open_interest": 250.0, "volume": 3.0, "delta": 0.3693, "gamma": 0.0028, "vega": 1.1972, "theta": -0.0542, "rho": 0.959, "theo": 26.4205, "change": 3.55, "open": 27.7, "high": 28.4, "low": 27.7, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-09T13:07:22", "percent_change": 14.2857, "prev_day_close": 24.8500003814697}, {"option": "THC280121P00400000", "bid": 119.5, "bid_size": 15.0, "ask": 123.5, "ask_size": 9.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0036, "vega": 1.0147, "theta": -0.059, "rho": -1.6552, "theo": 121.6421, "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": 126.0}, {"option": "THC280121C00410000", "bid": 22.5, "bid_size": 38.0, "ask": 27.0, "ask_size": 68.0, "iv": 0.4225, "open_interest": 119.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0028, "vega": 1.1738, "theta": -0.0531, "rho": 0.9116, "theo": 24.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-23T15:02:08", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "THC280121P00410000", "bid": 127.5, "bid_size": 10.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0037, "vega": 0.9748, "theta": -0.0581, "rho": -1.6651, "theo": 129.8047, "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": 134.400001525879}, {"option": "THC280121C00420000", "bid": 21.7, "bid_size": 8.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.4259, "open_interest": 0.0, "volume": 1.0, "delta": 0.3287, "gamma": 0.0027, "vega": 1.1482, "theta": -0.0519, "rho": 0.8656, "theo": 22.4859, "change": 2.42, "open": 23.12, "high": 23.12, "low": 23.12, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-11-09T15:01:06", "percent_change": 11.6908, "prev_day_close": 20.6999998092651}, {"option": "THC280121P00420000", "bid": 135.5, "bid_size": 10.0, "ask": 139.5, "ask_size": 7.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0037, "vega": 0.9228, "theta": -0.0566, "rho": -1.59, "theo": 138.1391, "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": 142.75}, {"option": "THC280121C00430000", "bid": 19.7, "bid_size": 9.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0027, "vega": 1.1196, "theta": -0.0506, "rho": 0.8194, "theo": 20.7304, "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": 19.3000001907349}, {"option": "THC280121P00430000", "bid": 144.0, "bid_size": 10.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0036, "vega": 0.8246, "theta": -0.0545, "rho": -1.4142, "theo": 146.7134, "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": 151.400001525879}, {"option": "THC280121C00440000", "bid": 16.9, "bid_size": 6.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0026, "vega": 1.0894, "theta": -0.0492, "rho": 0.7753, "theo": 19.1056, "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": 17.75}, {"option": "THC280121P00440000", "bid": 153.0, "bid_size": 3.0, "ask": 157.5, "ask_size": 8.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0036, "vega": 0.7626, "theta": -0.0536, "rho": -1.4048, "theo": 155.4762, "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": 159.75}, {"option": "THC290119C00135000", "bid": 172.5, "bid_size": 2.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0006, "vega": 0.4686, "theta": 0.0, "rho": 2.2001, "theo": 174.3398, "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": 169.5}, {"option": "THC290119P00135000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.459, "open_interest": 2.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0006, "vega": 0.485, "theta": -0.0133, "rho": -0.4205, "theo": 6.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-24T13:43:08", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "THC290119C00140000", "bid": 168.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 4.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0006, "vega": 0.5072, "theta": 0.0, "rho": 2.2467, "theo": 170.5808, "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": 165.800003051758}, {"option": "THC290119P00140000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0006, "vega": 0.5244, "theta": -0.0144, "rho": -0.4657, "theo": 6.8013, "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": 7.04999995231628}, {"option": "THC290119C00145000", "bid": 165.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0006, "vega": 0.5459, "theta": 0.0, "rho": 2.2909, "theo": 166.8769, "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": 162.0}, {"option": "THC290119P00145000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0007, "vega": 0.5646, "theta": -0.0154, "rho": -0.5123, "theo": 7.6203, "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": 8.0}, {"option": "THC290119C00150000", "bid": 161.0, "bid_size": 2.0, "ask": 165.5, "ask_size": 6.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0007, "vega": 0.5852, "theta": 0.0, "rho": 2.3324, "theo": 163.2281, "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": 158.5}, {"option": "THC290119P00150000", "bid": 6.0, "bid_size": 6.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0007, "vega": 0.6056, "theta": -0.0165, "rho": -0.5626, "theo": 8.4823, "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": 9.04999995231628}, {"option": "THC290119C00155000", "bid": 157.5, "bid_size": 2.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0007, "vega": 0.6254, "theta": 0.0, "rho": 2.3702, "theo": 159.6358, "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": 155.099998474121}, {"option": "THC290119P00155000", "bid": 7.0, "bid_size": 6.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0008, "vega": 0.6486, "theta": -0.0176, "rho": -0.6129, "theo": 9.4384, "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": 10.0}, {"option": "THC290119C00160000", "bid": 154.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0008, "vega": 0.666, "theta": 0.0, "rho": 2.4048, "theo": 156.1017, "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": 151.5}, {"option": "THC290119P00160000", "bid": 8.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0009, "vega": 0.6899, "theta": -0.0187, "rho": -0.665, "theo": 10.4409, "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": "THC290119C00165000", "bid": 150.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 4.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0008, "vega": 0.7061, "theta": -0.0007, "rho": 2.4372, "theo": 152.6261, "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": 148.0}, {"option": "THC290119P00165000", "bid": 9.0, "bid_size": 6.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0009, "vega": 0.7315, "theta": -0.0198, "rho": -0.7198, "theo": 11.5058, "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": 12.25}, {"option": "THC290119C00170000", "bid": 147.0, "bid_size": 3.0, "ask": 151.5, "ask_size": 8.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0009, "vega": 0.7462, "theta": -0.0022, "rho": 2.4672, "theo": 149.2085, "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": 144.5}, {"option": "THC290119P00170000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.104, "gamma": 0.001, "vega": 0.7743, "theta": -0.021, "rho": -0.7785, "theo": 12.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-03T11:32:31", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "THC290119C00175000", "bid": 144.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 7.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.001, "vega": 0.7868, "theta": -0.0037, "rho": 2.4938, "theo": 145.8498, "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": 141.25}, {"option": "THC290119P00175000", "bid": 11.9, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.001, "vega": 0.8165, "theta": -0.0221, "rho": -0.8345, "theo": 13.827, "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": 14.6500000953674}, {"option": "THC290119C00180000", "bid": 140.5, "bid_size": 2.0, "ask": 144.5, "ask_size": 3.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.001, "vega": 0.8274, "theta": -0.0052, "rho": 2.517, "theo": 142.5511, "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": 138.150001525879}, {"option": "THC290119P00180000", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0011, "vega": 0.8572, "theta": -0.0232, "rho": -0.8955, "theo": 15.086, "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": 16.0}, {"option": "THC290119C00185000", "bid": 137.3, "bid_size": 3.0, "ask": 141.5, "ask_size": 7.0, "iv": 0.4471, "open_interest": 1.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.001, "vega": 0.8672, "theta": -0.0067, "rho": 2.5382, "theo": 139.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.78, "last_trade_time": "2026-09-15T14:09:29", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "THC290119P00185000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0012, "vega": 0.8981, "theta": -0.0242, "rho": -0.9557, "theo": 16.4102, "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": 17.0}, {"option": "THC290119C00190000", "bid": 134.0, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0011, "vega": 0.9063, "theta": -0.0081, "rho": 2.5575, "theo": 136.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.74, "last_trade_time": "2026-09-15T14:10:58", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "THC290119P00190000", "bid": 15.5, "bid_size": 9.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4446, "open_interest": 2.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0012, "vega": 0.9392, "theta": -0.0253, "rho": -1.0174, "theo": 17.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-09-14T10:20:14", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "THC290119C00195000", "bid": 131.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 3.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0012, "vega": 0.9452, "theta": -0.0096, "rho": 2.5742, "theo": 133.0143, "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": 128.699996948242}, {"option": "THC290119P00195000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.4415, "open_interest": 2.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0013, "vega": 0.9795, "theta": -0.0264, "rho": -1.0809, "theo": 19.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T12:28:29", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "THC290119C00200000", "bid": 128.0, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0012, "vega": 0.984, "theta": -0.011, "rho": 2.5876, "theo": 129.9544, "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": 125.700000762939}, {"option": "THC290119P00200000", "bid": 18.5, "bid_size": 4.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4429, "open_interest": 2.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0013, "vega": 1.0206, "theta": -0.0274, "rho": -1.147, "theo": 20.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T10:18:53", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "THC290119C00210000", "bid": 122.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.4412, "open_interest": 1.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0013, "vega": 1.0591, "theta": -0.0137, "rho": 2.6076, "theo": 124.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.21, "last_trade_time": "2026-10-06T10:16:24", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "THC290119P00210000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.4412, "open_interest": 2.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0014, "vega": 1.0962, "theta": -0.0295, "rho": -1.2756, "theo": 24.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.29, "last_trade_time": "2026-09-14T10:22:52", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "THC290119C00220000", "bid": 116.0, "bid_size": 5.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.4392, "open_interest": 1.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0014, "vega": 1.1305, "theta": -0.0163, "rho": 2.621, "theo": 118.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.01, "last_trade_time": "2026-11-02T12:37:52", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "THC290119P00220000", "bid": 25.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4395, "open_interest": 3.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0016, "vega": 1.1697, "theta": -0.0314, "rho": -1.4074, "theo": 27.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.75, "last_trade_time": "2026-09-14T10:17:48", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "THC290119C00230000", "bid": 110.5, "bid_size": 5.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.4375, "open_interest": 9.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0015, "vega": 1.1992, "theta": -0.0188, "rho": 2.624, "theo": 112.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.87, "last_trade_time": "2026-10-05T15:02:37", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "THC290119P00230000", "bid": 29.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.4399, "open_interest": 2.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0017, "vega": 1.2393, "theta": -0.0333, "rho": -1.5388, "theo": 31.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-10-02T10:41:22", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "THC290119C00240000", "bid": 105.5, "bid_size": 6.0, "ask": 109.5, "ask_size": 4.0, "iv": 0.4361, "open_interest": 1.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0016, "vega": 1.2634, "theta": -0.0211, "rho": 2.621, "theo": 107.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.51, "last_trade_time": "2026-09-15T14:12:02", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "THC290119P00240000", "bid": 33.0, "bid_size": 7.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0018, "vega": 1.3035, "theta": -0.035, "rho": -1.6714, "theo": 35.332, "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": 37.25}, {"option": "THC290119C00250000", "bid": 100.5, "bid_size": 5.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0016, "vega": 1.3233, "theta": -0.0233, "rho": 2.6122, "theo": 102.5845, "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": 98.5999984741211}, {"option": "THC290119P00250000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.4347, "open_interest": 1.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0019, "vega": 1.3622, "theta": -0.0367, "rho": -1.8007, "theo": 39.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-09-18T15:34:14", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "THC290119C00260000", "bid": 95.5, "bid_size": 3.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.4342, "open_interest": 2.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0017, "vega": 1.3795, "theta": -0.0254, "rho": 2.5949, "theo": 97.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.31, "last_trade_time": "2026-09-25T10:28:54", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "THC290119P00260000", "bid": 41.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.002, "vega": 1.4156, "theta": -0.0382, "rho": -1.9297, "theo": 44.168, "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": 46.3999996185303}, {"option": "THC290119C00270000", "bid": 91.5, "bid_size": 3.0, "ask": 95.5, "ask_size": 8.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0018, "vega": 1.4306, "theta": -0.0272, "rho": 2.574, "theo": 93.2037, "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": 89.5}, {"option": "THC290119P00270000", "bid": 46.5, "bid_size": 7.0, "ask": 51.4, "ask_size": 2.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0021, "vega": 1.4636, "theta": -0.0396, "rho": -2.0522, "theo": 48.9612, "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": 51.5}, {"option": "THC290119C00280000", "bid": 87.0, "bid_size": 3.0, "ask": 91.0, "ask_size": 8.0, "iv": 0.4335, "open_interest": 1.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0018, "vega": 1.4772, "theta": -0.029, "rho": 2.5491, "theo": 88.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-09-16T13:24:49", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "THC290119P00280000", "bid": 51.5, "bid_size": 8.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0022, "vega": 1.5052, "theta": -0.0409, "rho": -2.1715, "theo": 54.0, "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": 56.25}, {"option": "THC290119C00290000", "bid": 83.0, "bid_size": 2.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0019, "vega": 1.5195, "theta": -0.0306, "rho": 2.5174, "theo": 84.6462, "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": 81.0}, {"option": "THC290119P00290000", "bid": 57.0, "bid_size": 2.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0023, "vega": 1.5404, "theta": -0.042, "rho": -2.2823, "theo": 59.2779, "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": 61.7000007629394}, {"option": "THC290119C00300000", "bid": 78.5, "bid_size": 3.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.002, "vega": 1.5571, "theta": -0.032, "rho": 2.4829, "theo": 80.6622, "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": 77.0}, {"option": "THC290119P00300000", "bid": 62.5, "bid_size": 2.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0024, "vega": 1.5702, "theta": -0.043, "rho": -2.3929, "theo": 64.7876, "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": 67.2999992370606}, {"option": "THC290119C00310000", "bid": 75.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 8.0, "iv": 0.4306, "open_interest": 3.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.002, "vega": 1.5902, "theta": -0.0333, "rho": 2.447, "theo": 76.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.35, "last_trade_time": "2026-09-14T10:17:48", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "THC290119P00310000", "bid": 68.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0025, "vega": 1.5926, "theta": -0.0439, "rho": -2.4912, "theo": 70.5271, "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": 73.1500015258789}, {"option": "THC290119C00320000", "bid": 71.3, "bid_size": 3.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.002, "vega": 1.619, "theta": -0.0344, "rho": 2.4066, "theo": 73.241, "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": 69.75}, {"option": "THC290119P00320000", "bid": 74.0, "bid_size": 6.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0026, "vega": 1.6097, "theta": -0.0447, "rho": -2.586, "theo": 76.4856, "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": 79.2999992370606}, {"option": "THC290119C00330000", "bid": 67.8, "bid_size": 3.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.4289, "open_interest": 1.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0021, "vega": 1.6436, "theta": -0.0355, "rho": 2.3626, "theo": 69.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.15, "last_trade_time": "2026-09-15T14:13:20", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "THC290119P00330000", "bid": 80.0, "bid_size": 8.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0026, "vega": 1.6196, "theta": -0.0454, "rho": -2.664, "theo": 82.6631, "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": 85.75}, {"option": "THC290119C00340000", "bid": 64.5, "bid_size": 3.0, "ask": 68.5, "ask_size": 7.0, "iv": 0.4275, "open_interest": 2.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0021, "vega": 1.6642, "theta": -0.0364, "rho": 2.3185, "theo": 66.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-14T10:18:53", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "THC290119P00340000", "bid": 86.5, "bid_size": 6.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0027, "vega": 1.6253, "theta": -0.046, "rho": -2.7313, "theo": 89.0428, "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": 92.1500015258789}, {"option": "THC290119C00350000", "bid": 61.0, "bid_size": 7.0, "ask": 65.5, "ask_size": 9.0, "iv": 0.4262, "open_interest": 2.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0021, "vega": 1.6809, "theta": -0.0371, "rho": 2.2737, "theo": 63.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-09-14T10:22:52", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "THC290119P00350000", "bid": 93.5, "bid_size": 1.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0028, "vega": 1.6223, "theta": -0.0465, "rho": -2.7897, "theo": 95.6337, "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": 98.9000015258789}, {"option": "THC290119C00360000", "bid": 58.5, "bid_size": 3.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.4269, "open_interest": 2.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0022, "vega": 1.6938, "theta": -0.0378, "rho": 2.2255, "theo": 60.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-14T10:20:14", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "THC290119P00360000", "bid": 100.0, "bid_size": 6.0, "ask": 105.0, "ask_size": 7.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0028, "vega": 1.6163, "theta": -0.0469, "rho": -2.8344, "theo": 102.4149, "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": 105.900001525879}, {"option": "THC290119C00370000", "bid": 55.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0022, "vega": 1.7031, "theta": -0.0383, "rho": 2.1755, "theo": 57.5756, "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": 54.75}, {"option": "THC290119P00370000", "bid": 107.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 8.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0029, "vega": 1.5986, "theta": -0.0472, "rho": -2.8834, "theo": 109.3974, "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": 112.700000762939}, {"option": "THC290119C00380000", "bid": 53.0, "bid_size": 7.0, "ask": 57.0, "ask_size": 13.0, "iv": 0.426, "open_interest": 1.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.0022, "vega": 1.7094, "theta": -0.0387, "rho": 2.1266, "theo": 54.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.26, "last_trade_time": "2026-11-05T10:32:22", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "THC290119P00380000", "bid": 114.0, "bid_size": 6.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.003, "vega": 1.5844, "theta": -0.0474, "rho": -2.9101, "theo": 116.5505, "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": 120.5}, {"option": "THC290119C00390000", "bid": 50.5, "bid_size": 10.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.4258, "open_interest": 2.0, "volume": 1.0, "delta": 0.5101, "gamma": 0.0022, "vega": 1.7127, "theta": -0.039, "rho": 2.0781, "theo": 52.3208, "change": 4.9, "open": 54.45, "high": 54.45, "low": 54.45, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-09T11:59:11", "percent_change": 9.889, "prev_day_close": 49.5499992370606}, {"option": "THC290119P00390000", "bid": 121.5, "bid_size": 6.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.003, "vega": 1.5516, "theta": -0.0475, "rho": -2.9003, "theo": 123.8954, "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": 127.900001525879}, {"option": "THC290119C00400000", "bid": 48.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 13.0, "iv": 0.425, "open_interest": 2.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0022, "vega": 1.7129, "theta": -0.0393, "rho": 2.0278, "theo": 49.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.21, "last_trade_time": "2026-10-02T10:41:22", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "THC290119P00400000", "bid": 129.0, "bid_size": 9.0, "ask": 133.5, "ask_size": 7.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0031, "vega": 1.5283, "theta": -0.0475, "rho": -2.9376, "theo": 131.4061, "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": 135.5}, {"option": "THC290119C00410000", "bid": 45.5, "bid_size": 10.0, "ask": 49.5, "ask_size": 12.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0022, "vega": 1.71, "theta": -0.0394, "rho": 1.976, "theo": 47.5655, "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": 45.0}, {"option": "THC290119P00410000", "bid": 136.5, "bid_size": 6.0, "ask": 141.0, "ask_size": 5.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0031, "vega": 1.4821, "theta": -0.0474, "rho": -2.8573, "theo": 139.0946, "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": 143.050003051758}, {"option": "THC290119C00420000", "bid": 43.0, "bid_size": 14.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.4228, "open_interest": 0.0, "volume": 2.0, "delta": 0.4625, "gamma": 0.0022, "vega": 1.7048, "theta": -0.0395, "rho": 1.9253, "theo": 45.3628, "change": 2.8, "open": 46.1, "high": 46.1, "low": 45.65, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-11-09T11:02:48", "percent_change": 6.53442, "prev_day_close": 42.8500003814697}, {"option": "THC290119P00420000", "bid": 144.5, "bid_size": 9.0, "ask": 149.0, "ask_size": 8.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0032, "vega": 1.4507, "theta": -0.0475, "rho": -2.8908, "theo": 146.9432, "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": 150.5}, {"option": "THC290119C00430000", "bid": 41.0, "bid_size": 11.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0022, "vega": 1.6978, "theta": -0.0395, "rho": 1.8764, "theo": 43.2677, "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": 40.8999996185303}, {"option": "THC290119P00430000", "bid": 152.5, "bid_size": 8.0, "ask": 157.0, "ask_size": 8.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0032, "vega": 1.4086, "theta": -0.0472, "rho": -2.8312, "theo": 154.9335, "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": 159.050003051758}, {"option": "THC290119C00440000", "bid": 39.8, "bid_size": 3.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0022, "vega": 1.6886, "theta": -0.0395, "rho": 1.8275, "theo": 41.2743, "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": 39.0}, {"option": "THC290119P00440000", "bid": 160.5, "bid_size": 3.0, "ask": 165.0, "ask_size": 6.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0033, "vega": 1.3424, "theta": -0.0469, "rho": -2.7754, "theo": 163.1023, "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": 166.75}], "symbol": "THC", "security_type": "stock", "exchange_id": 3, "current_price": 289.0, "price_change": 5.67, "price_change_percent": 2.0012, "bid": 287.47, "ask": 299.0, "bid_size": 40, "ask_size": 120, "open": 289.03, "high": 294.4, "low": 288.0, "close": 289.0, "prev_day_close": 283.33, "volume": 1094224, "iv30": 39.61, "iv30_change": -0.242, "iv30_change_percent": -0.6072, "seqno": 10409095281, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "THC"}