{"timestamp": "2026-11-10 10:55:00", "data": {"options": [{"option": "THD261120C00060000", "bid": 5.5, "bid_size": 132.0, "ask": 9.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0127, "vega": 0.0067, "theta": -0.0088, "rho": 0.0208, "theo": 7.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "THD261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0128, "vega": 0.0067, "theta": -0.0098, "rho": -0.0005, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "THD261120C00063000", "bid": 2.5, "bid_size": 132.0, "ask": 7.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0373, "vega": 0.0158, "theta": -0.0193, "rho": 0.0207, "theo": 5.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "THD261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0378, "vega": 0.0159, "theta": -0.0201, "rho": -0.0015, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 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": "THD261120C00064000", "bid": 2.9, "bid_size": 131.0, "ask": 6.0, "ask_size": 101.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0542, "vega": 0.0212, "theta": -0.0248, "rho": 0.0203, "theo": 4.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "THD261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0551, "vega": 0.0213, "theta": -0.0257, "rho": -0.0022, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "THD261120C00065000", "bid": 2.1, "bid_size": 131.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0782, "vega": 0.0282, "theta": -0.0316, "rho": 0.0194, "theo": 3.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "THD261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0796, "vega": 0.0285, "theta": -0.0325, "rho": -0.0032, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "THD261120C00066000", "bid": 1.5, "bid_size": 131.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.1087, "vega": 0.0364, "theta": -0.0391, "rho": 0.0177, "theo": 2.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "THD261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 101.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.1109, "vega": 0.0366, "theta": -0.0401, "rho": -0.0048, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 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": "THD261120C00067000", "bid": 0.85, "bid_size": 28.0, "ask": 4.2, "ask_size": 101.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.1386, "vega": 0.0438, "theta": -0.0456, "rho": 0.0151, "theo": 1.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "THD261120P00067000", "bid": 0.05, "bid_size": 534.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.1418, "vega": 0.0439, "theta": -0.0468, "rho": -0.0068, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "THD261120C00068000", "bid": 0.2, "bid_size": 231.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.1523, "vega": 0.0471, "theta": -0.0483, "rho": 0.0118, "theo": 1.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "THD261120P00068000", "bid": 0.1, "bid_size": 536.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.5352, "open_interest": 1.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.1565, "vega": 0.0469, "theta": -0.0496, "rho": -0.0091, "theo": 1.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "THD261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.1403, "vega": 0.0442, "theta": -0.0459, "rho": 0.0084, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00069000", "bid": 0.35, "bid_size": 247.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.1456, "vega": 0.0433, "theta": -0.0474, "rho": -0.0105, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "THD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.1126, "vega": 0.0373, "theta": -0.0399, "rho": 0.0057, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-16T09:39:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THD261120P00070000", "bid": 1.9, "bid_size": 11.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.311, "open_interest": 2.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.1188, "vega": 0.0352, "theta": -0.0418, "rho": -0.0106, "theo": 2.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "THD261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0839, "vega": 0.0297, "theta": -0.033, "rho": 0.0039, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00071000", "bid": 1.7, "bid_size": 130.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0902, "vega": 0.0266, "theta": -0.0353, "rho": -0.0103, "theo": 3.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "THD261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 99.0, "iv": 0.4875, "open_interest": 2.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0607, "vega": 0.023, "theta": -0.0267, "rho": 0.0026, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "THD261120P00072000", "bid": 2.5, "bid_size": 131.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0672, "vega": 0.0191, "theta": -0.0292, "rho": -0.0084, "theo": 4.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "THD261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 99.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0438, "vega": 0.0178, "theta": -0.0215, "rho": 0.0018, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00073000", "bid": 3.5, "bid_size": 131.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0509, "vega": 0.0125, "theta": -0.0236, "rho": -0.0063, "theo": 5.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "THD261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 99.0, "iv": 0.768, "open_interest": 1.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0318, "vega": 0.0138, "theta": -0.0173, "rho": 0.0013, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "THD261120P00074000", "bid": 4.5, "bid_size": 131.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0364, "vega": 0.0074, "theta": -0.0184, "rho": -0.0036, "theo": 6.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "THD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.0348, "open_interest": 1.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0233, "vega": 0.0107, "theta": -0.014, "rho": 0.001, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T10:14:59", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "THD261120P00075000", "bid": 5.5, "bid_size": 131.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0227, "vega": 0.0038, "theta": -0.015, "rho": -0.0026, "theo": 7.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "THD261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 99.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0174, "vega": 0.0084, "theta": -0.0114, "rho": 0.0007, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00076000", "bid": 6.5, "bid_size": 131.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.011, "vega": 0.0011, "theta": -0.0139, "rho": -0.0006, "theo": 8.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "THD261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 99.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0132, "vega": 0.0067, "theta": -0.0094, "rho": 0.0005, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00077000", "bid": 7.5, "bid_size": 131.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0129, "rho": 0.0, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "THD261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0101, "vega": 0.0054, "theta": -0.0078, "rho": 0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "THD261120P00078000", "bid": 8.5, "bid_size": 131.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 10.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "THD261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 99.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0078, "vega": 0.0044, "theta": -0.0065, "rho": 0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00079000", "bid": 9.5, "bid_size": 131.0, "ask": 13.5, "ask_size": 34.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "THD261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 99.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0061, "vega": 0.0036, "theta": -0.0055, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00080000", "bid": 10.5, "bid_size": 131.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "THD261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 99.0, "iv": 1.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0049, "vega": 0.003, "theta": -0.0046, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "THD261120P00081000", "bid": 11.5, "bid_size": 131.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "THD261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 101.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0039, "vega": 0.0024, "theta": -0.004, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "THD261120P00082000", "bid": 12.5, "bid_size": 131.0, "ask": 16.5, "ask_size": 35.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "THD261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 101.0, "iv": 1.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0032, "vega": 0.002, "theta": -0.0034, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "THD261120P00083000", "bid": 13.5, "bid_size": 131.0, "ask": 17.5, "ask_size": 35.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "THD261218C00035000", "bid": 30.5, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0023, "vega": 0.0129, "theta": -0.0158, "rho": 0.0317, "theo": 33.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "THD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.9849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0026, "vega": 0.0146, "theta": -0.0215, "rho": -0.0024, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 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": "THD261218C00040000", "bid": 25.5, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0034, "vega": 0.0155, "theta": -0.018, "rho": 0.036, "theo": 28.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "THD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0038, "vega": 0.0185, "theta": -0.0232, "rho": -0.0032, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 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": "THD261218C00045000", "bid": 20.5, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0052, "vega": 0.0209, "theta": -0.0201, "rho": 0.04, "theo": 23.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "THD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0058, "vega": 0.0236, "theta": -0.0248, "rho": -0.0042, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 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": "THD261218C00050000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0083, "vega": 0.0279, "theta": -0.0221, "rho": 0.0435, "theo": 18.6309, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0092, "vega": 0.0307, "theta": -0.0264, "rho": -0.0057, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00055000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.014, "vega": 0.0358, "theta": -0.0241, "rho": 0.0467, "theo": 13.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "THD261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0153, "vega": 0.0405, "theta": -0.0277, "rho": -0.0081, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 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": "THD261218C00060000", "bid": 6.0, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.026, "vega": 0.0509, "theta": -0.0259, "rho": 0.0476, "theo": 8.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "THD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6591, "open_interest": 5.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0279, "vega": 0.0553, "theta": -0.0287, "rho": -0.0126, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00063000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0403, "vega": 0.063, "theta": -0.0268, "rho": 0.0463, "theo": 6.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-13T15:14:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "THD261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5194, "open_interest": 4.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0426, "vega": 0.0685, "theta": -0.0288, "rho": -0.0177, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00064000", "bid": 2.0, "bid_size": 1.0, "ask": 6.6, "ask_size": 64.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0472, "vega": 0.0658, "theta": -0.0271, "rho": 0.0458, "theo": 5.2178, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4716, "open_interest": 3.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0494, "vega": 0.0733, "theta": -0.0288, "rho": -0.0201, "theo": 1.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00065000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1951, "open_interest": 1.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0551, "vega": 0.0732, "theta": -0.0274, "rho": 0.0435, "theo": 4.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-06-02T11:38:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "THD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4226, "open_interest": 3.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.057, "vega": 0.0784, "theta": -0.0287, "rho": -0.0233, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00066000", "bid": 0.5, "bid_size": 1.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.1722, "open_interest": 1.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0636, "vega": 0.0796, "theta": -0.0278, "rho": 0.0406, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-04-29T10:36:07", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "THD261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3718, "open_interest": 2.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0647, "vega": 0.0833, "theta": -0.0285, "rho": -0.0273, "theo": 1.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00067000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.2151, "open_interest": 9.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0707, "vega": 0.0845, "theta": -0.0284, "rho": 0.037, "theo": 2.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-07-10T15:46:10", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "THD261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3184, "open_interest": 3.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0706, "vega": 0.0867, "theta": -0.0284, "rho": -0.0321, "theo": 1.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.074, "vega": 0.0869, "theta": -0.029, "rho": 0.0329, "theo": 2.2864, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00068000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2777, "open_interest": 6.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0724, "vega": 0.0878, "theta": -0.0284, "rho": -0.0374, "theo": 2.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "THD261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0721, "vega": 0.0866, "theta": -0.0298, "rho": 0.0287, "theo": 1.876, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00069000", "bid": 0.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0695, "vega": 0.0862, "theta": -0.0286, "rho": -0.0426, "theo": 2.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "THD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0666, "vega": 0.0841, "theta": -0.0304, "rho": 0.025, "theo": 1.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-06-08T09:48:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00070000", "bid": 1.3, "bid_size": 113.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2293, "open_interest": 12.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0636, "vega": 0.0834, "theta": -0.0288, "rho": -0.047, "theo": 3.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T13:00:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "THD261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0599, "vega": 0.0817, "theta": -0.0309, "rho": 0.0227, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-05-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00071000", "bid": 2.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0569, "vega": 0.0792, "theta": -0.029, "rho": -0.0509, "theo": 4.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "THD261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4552, "open_interest": 2.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0534, "vega": 0.0774, "theta": -0.0313, "rho": 0.0198, "theo": 1.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00072000", "bid": 2.8, "bid_size": 129.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2674, "open_interest": 1.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0506, "vega": 0.0751, "theta": -0.0292, "rho": -0.0543, "theo": 5.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "THD261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.4931, "open_interest": 3.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0476, "vega": 0.0731, "theta": -0.0316, "rho": 0.0175, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00073000", "bid": 4.0, "bid_size": 129.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.045, "vega": 0.0714, "theta": -0.0293, "rho": -0.057, "theo": 6.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "THD261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0425, "vega": 0.0703, "theta": -0.0317, "rho": 0.0162, "theo": 1.0602, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00074000", "bid": 5.0, "bid_size": 129.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0403, "vega": 0.0674, "theta": -0.0294, "rho": -0.0596, "theo": 7.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "THD261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0382, "vega": 0.0661, "theta": -0.0318, "rho": 0.0145, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00075000", "bid": 6.0, "bid_size": 129.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0362, "vega": 0.0647, "theta": -0.0294, "rho": -0.0617, "theo": 8.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "THD261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5964, "open_interest": 2.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0345, "vega": 0.0637, "theta": -0.0319, "rho": 0.0135, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00076000", "bid": 6.8, "bid_size": 129.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0328, "vega": 0.0617, "theta": -0.0295, "rho": -0.0638, "theo": 9.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "THD261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6278, "open_interest": 5.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0313, "vega": 0.0616, "theta": -0.0319, "rho": 0.0127, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00077000", "bid": 7.8, "bid_size": 129.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0298, "vega": 0.0585, "theta": -0.0294, "rho": -0.0657, "theo": 10.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "THD261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6584, "open_interest": 1.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0286, "vega": 0.0579, "theta": -0.0319, "rho": 0.0116, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-06-02T11:38:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00078000", "bid": 8.7, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3833, "open_interest": 1.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0273, "vega": 0.0565, "theta": -0.0294, "rho": -0.0674, "theo": 11.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "THD261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.688, "open_interest": 2.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0263, "vega": 0.056, "theta": -0.0318, "rho": 0.011, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00079000", "bid": 9.7, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4071, "open_interest": 1.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0251, "vega": 0.0541, "theta": -0.0293, "rho": -0.0689, "theo": 12.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-10T15:46:58", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "THD261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7164, "open_interest": 2.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0242, "vega": 0.0543, "theta": -0.0318, "rho": 0.0104, "theo": 0.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T12:27:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD261218P00080000", "bid": 10.7, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0232, "vega": 0.0521, "theta": -0.0292, "rho": -0.0706, "theo": 13.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "THD261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0225, "vega": 0.0513, "theta": -0.0317, "rho": 0.0097, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00081000", "bid": 11.7, "bid_size": 129.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0215, "vega": 0.05, "theta": -0.0291, "rho": -0.0721, "theo": 13.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "THD261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0209, "vega": 0.0497, "theta": -0.0316, "rho": 0.0092, "theo": 0.7297, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00082000", "bid": 12.7, "bid_size": 129.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0201, "vega": 0.0483, "theta": -0.029, "rho": -0.0735, "theo": 14.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "THD261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0195, "vega": 0.0483, "theta": -0.0316, "rho": 0.0088, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00083000", "bid": 13.7, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0188, "vega": 0.047, "theta": -0.0288, "rho": -0.0749, "theo": 15.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "THD261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0172, "vega": 0.0448, "theta": -0.0313, "rho": 0.008, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00085000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0166, "vega": 0.0439, "theta": -0.0286, "rho": -0.0775, "theo": 17.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "THD261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.013, "vega": 0.0396, "theta": -0.0308, "rho": 0.0066, "theo": 0.5926, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00090000", "bid": 20.7, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0126, "vega": 0.0384, "theta": -0.0277, "rho": -0.0837, "theo": 22.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-06-16T15:26:41", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "THD261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.0663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0104, "vega": 0.0348, "theta": -0.0303, "rho": 0.0056, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00095000", "bid": 25.6, "bid_size": 100.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0101, "vega": 0.034, "theta": -0.0268, "rho": -0.0894, "theo": 27.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "THD261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0086, "vega": 0.0313, "theta": -0.0297, "rho": 0.0048, "theo": 0.498, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00100000", "bid": 30.6, "bid_size": 100.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0084, "vega": 0.0308, "theta": -0.0259, "rho": -0.095, "theo": 32.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "THD261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0073, "vega": 0.0287, "theta": -0.0292, "rho": 0.0043, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 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": "THD261218P00105000", "bid": 35.6, "bid_size": 100.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0071, "vega": 0.0282, "theta": -0.025, "rho": -0.1003, "theo": 37.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "THD270319C00040000", "bid": 25.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0044, "vega": 0.0318, "theta": -0.0063, "rho": 0.0683, "theo": 28.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "THD270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0042, "vega": 0.0408, "theta": -0.0091, "rho": -0.0128, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319C00045000", "bid": 20.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0067, "vega": 0.0445, "theta": -0.0077, "rho": 0.0888, "theo": 23.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "THD270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0062, "vega": 0.0513, "theta": -0.0097, "rho": -0.0166, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319C00050000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0102, "vega": 0.0602, "theta": -0.0089, "rho": 0.1105, "theo": 18.474, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6248, "open_interest": 2.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0096, "vega": 0.0652, "theta": -0.0103, "rho": -0.0222, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319C00055000", "bid": 11.0, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0161, "vega": 0.0805, "theta": -0.0098, "rho": 0.13, "theo": 13.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "THD270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0153, "vega": 0.084, "theta": -0.0107, "rho": -0.0306, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319C00060000", "bid": 6.5, "bid_size": 1.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0266, "vega": 0.1093, "theta": -0.0103, "rho": 0.1506, "theo": 9.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "THD270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3664, "open_interest": 2.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0263, "vega": 0.1109, "theta": -0.0111, "rho": -0.0449, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319C00063000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.037, "vega": 0.1303, "theta": -0.0105, "rho": 0.1489, "theo": 6.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-08-31T14:01:41", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "THD270319P00063000", "bid": 1.1, "bid_size": 5.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.2139, "open_interest": 117.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0376, "vega": 0.1319, "theta": -0.0112, "rho": -0.059, "theo": 1.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-16T09:46:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "THD270319C00064000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0412, "vega": 0.138, "theta": -0.0105, "rho": 0.1473, "theo": 5.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "THD270319P00064000", "bid": 1.35, "bid_size": 5.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2086, "open_interest": 112.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0423, "vega": 0.1392, "theta": -0.0113, "rho": -0.0651, "theo": 1.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "THD270319C00065000", "bid": 2.5, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0456, "vega": 0.1451, "theta": -0.0106, "rho": 0.141, "theo": 4.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "THD270319P00065000", "bid": 0.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2666, "open_interest": 3.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0473, "vega": 0.1463, "theta": -0.0113, "rho": -0.072, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "THD270319C00066000", "bid": 1.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0497, "vega": 0.1516, "theta": -0.0106, "rho": 0.1345, "theo": 4.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "THD270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2134, "open_interest": 2.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0522, "vega": 0.1524, "theta": -0.0114, "rho": -0.0797, "theo": 2.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "THD270319C00067000", "bid": 1.0, "bid_size": 1.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0529, "vega": 0.1565, "theta": -0.0107, "rho": 0.1253, "theo": 3.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "THD270319P00067000", "bid": 0.5, "bid_size": 226.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1982, "open_interest": 1.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.056, "vega": 0.1565, "theta": -0.0114, "rho": -0.0878, "theo": 2.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "THD270319C00068000", "bid": 0.5, "bid_size": 1.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0543, "vega": 0.1589, "theta": -0.0108, "rho": 0.1145, "theo": 2.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "THD270319P00068000", "bid": 1.1, "bid_size": 15.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.058, "vega": 0.158, "theta": -0.0115, "rho": -0.0958, "theo": 2.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "THD270319C00069000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0536, "vega": 0.1587, "theta": -0.0109, "rho": 0.1034, "theo": 2.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "THD270319P00069000", "bid": 1.5, "bid_size": 15.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0577, "vega": 0.156, "theta": -0.0116, "rho": -0.1022, "theo": 3.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "THD270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2081, "open_interest": 1.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0512, "vega": 0.156, "theta": -0.0111, "rho": 0.0929, "theo": 2.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T13:04:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00070000", "bid": 2.0, "bid_size": 120.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0554, "vega": 0.1519, "theta": -0.0117, "rho": -0.1075, "theo": 4.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "THD270319C00071000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0479, "vega": 0.1519, "theta": -0.0112, "rho": 0.0836, "theo": 1.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "THD270319P00071000", "bid": 2.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0518, "vega": 0.1464, "theta": -0.0118, "rho": -0.1125, "theo": 5.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "THD270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2528, "open_interest": 4.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0443, "vega": 0.147, "theta": -0.0113, "rho": 0.0757, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:11:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00072000", "bid": 3.6, "bid_size": 129.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0479, "vega": 0.1399, "theta": -0.0118, "rho": -0.1149, "theo": 5.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "THD270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0407, "vega": 0.1418, "theta": -0.0115, "rho": 0.069, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00073000", "bid": 3.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.1553, "open_interest": 1.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.044, "vega": 0.1334, "theta": -0.0118, "rho": -0.1176, "theo": 6.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "THD270319C00074000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.2977, "open_interest": 40.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0374, "vega": 0.1366, "theta": -0.0116, "rho": 0.0633, "theo": 1.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-04T09:54:32", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "THD270319P00074000", "bid": 5.3, "bid_size": 129.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0403, "vega": 0.1277, "theta": -0.0118, "rho": -0.1206, "theo": 7.6539, "change": 0.0, "open": 0.0, "high": 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": "THD270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0344, "vega": 0.1317, "theta": -0.0116, "rho": 0.0585, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00075000", "bid": 6.1, "bid_size": 129.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2116, "open_interest": 1.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.037, "vega": 0.1214, "theta": -0.0117, "rho": -0.1212, "theo": 8.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "THD270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0317, "vega": 0.1269, "theta": -0.0117, "rho": 0.0543, "theo": 1.326, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00076000", "bid": 7.1, "bid_size": 129.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.2021, "open_interest": 1.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.034, "vega": 0.1161, "theta": -0.0116, "rho": -0.1218, "theo": 9.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "THD270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0294, "vega": 0.1225, "theta": -0.0118, "rho": 0.0507, "theo": 1.2639, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00077000", "bid": 8.0, "bid_size": 129.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0314, "vega": 0.1112, "theta": -0.0116, "rho": -0.1238, "theo": 10.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "THD270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3625, "open_interest": 1.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0272, "vega": 0.1184, "theta": -0.0118, "rho": 0.0476, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00078000", "bid": 9.0, "bid_size": 129.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.2249, "open_interest": 2.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0291, "vega": 0.1068, "theta": -0.0115, "rho": -0.1255, "theo": 11.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-29T09:30:05", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "THD270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0254, "vega": 0.1144, "theta": -0.0119, "rho": 0.0448, "theo": 1.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00079000", "bid": 9.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.027, "vega": 0.1024, "theta": -0.0113, "rho": -0.1257, "theo": 12.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-29T09:30:05", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "THD270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3939, "open_interest": 1.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0237, "vega": 0.1108, "theta": -0.0119, "rho": 0.0423, "theo": 1.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00080000", "bid": 10.8, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0251, "vega": 0.0982, "theta": -0.0112, "rho": -0.1258, "theo": 13.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "THD270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2164, "open_interest": 67.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0222, "vega": 0.1074, "theta": -0.0119, "rho": 0.0401, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T09:37:10", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "THD270319P00081000", "bid": 11.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.2508, "open_interest": 1.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0235, "vega": 0.0945, "theta": -0.0111, "rho": -0.1269, "theo": 14.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "THD270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0209, "vega": 0.1043, "theta": -0.0119, "rho": 0.0382, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00082000", "bid": 12.8, "bid_size": 129.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2632, "open_interest": 1.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.022, "vega": 0.0912, "theta": -0.011, "rho": -0.1277, "theo": 15.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "THD270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4377, "open_interest": 1.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0197, "vega": 0.1014, "theta": -0.012, "rho": 0.0364, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00083000", "bid": 13.8, "bid_size": 129.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0207, "vega": 0.0879, "theta": -0.0108, "rho": -0.1286, "theo": 16.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "THD270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0176, "vega": 0.0959, "theta": -0.012, "rho": 0.0333, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 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": "THD270319P00085000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0184, "vega": 0.0825, "theta": -0.0105, "rho": -0.13, "theo": 18.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "THD270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5279, "open_interest": 1.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0138, "vega": 0.085, "theta": -0.012, "rho": 0.0276, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00090000", "bid": 20.6, "bid_size": 100.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0142, "vega": 0.0708, "theta": -0.0097, "rho": -0.1328, "theo": 23.0428, "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": 22.8000001907349}, {"option": "THD270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5846, "open_interest": 2.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0113, "vega": 0.0766, "theta": -0.0119, "rho": 0.0236, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00095000", "bid": 25.7, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0115, "vega": 0.0625, "theta": -0.0089, "rho": -0.1356, "theo": 27.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "THD270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6363, "open_interest": 2.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0095, "vega": 0.0701, "theta": -0.0118, "rho": 0.0207, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00100000", "bid": 30.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0095, "vega": 0.0557, "theta": -0.008, "rho": -0.1376, "theo": 32.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "THD270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0082, "vega": 0.0646, "theta": -0.0117, "rho": 0.0185, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270319P00105000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0081, "vega": 0.0503, "theta": -0.0072, "rho": -0.1423, "theo": 37.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "THD270617C00040000", "bid": 25.5, "bid_size": 1.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.005, "vega": 0.0537, "theta": -0.0021, "rho": 0.1572, "theo": 28.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "THD270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.703, "open_interest": 6.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0049, "vega": 0.0669, "theta": -0.0075, "rho": -0.0316, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270617C00045000", "bid": 21.0, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.007, "vega": 0.071, "theta": -0.0031, "rho": 0.1942, "theo": 23.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "THD270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5834, "open_interest": 7.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0071, "vega": 0.0824, "theta": -0.0079, "rho": -0.0407, "theo": 1.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270617C00050000", "bid": 16.0, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0098, "vega": 0.0924, "theta": -0.0039, "rho": 0.2228, "theo": 18.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "THD270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4746, "open_interest": 4.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0104, "vega": 0.1018, "theta": -0.0081, "rho": -0.0535, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "THD270617C00055000", "bid": 11.5, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0146, "vega": 0.1175, "theta": -0.0049, "rho": 0.2437, "theo": 14.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "THD270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0159, "vega": 0.1268, "theta": -0.0083, "rho": -0.0727, "theo": 1.476, "change": 0.0, "open": 0.0, "high": 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": "THD270617C00060000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0233, "vega": 0.1463, "theta": -0.006, "rho": 0.2468, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:46:07", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "THD270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.025, "vega": 0.1591, "theta": -0.0083, "rho": -0.1048, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 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": "THD270617C00061000", "bid": 6.5, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0257, "vega": 0.1496, "theta": -0.0063, "rho": 0.2484, "theo": 8.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "THD270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0274, "vega": 0.1664, "theta": -0.0082, "rho": -0.1141, "theo": 2.024, "change": 0.0, "open": 0.0, "high": 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": "THD270617C00062000", "bid": 5.5, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0284, "vega": 0.1647, "theta": -0.0065, "rho": 0.2374, "theo": 7.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "THD270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.03, "vega": 0.1738, "theta": -0.0082, "rho": -0.1245, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 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": "THD270617C00063000", "bid": 4.5, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0312, "vega": 0.1686, "theta": -0.0067, "rho": 0.2367, "theo": 7.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "THD270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0327, "vega": 0.1812, "theta": -0.0081, "rho": -0.1364, "theo": 2.3532, "change": 0.0, "open": 0.0, "high": 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": "THD270617C00064000", "bid": 4.0, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0341, "vega": 0.1756, "theta": -0.0069, "rho": 0.237, "theo": 6.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "THD270617P00064000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0354, "vega": 0.1878, "theta": -0.008, "rho": -0.1495, "theo": 2.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "THD270617C00065000", "bid": 3.5, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0369, "vega": 0.1849, "theta": -0.0071, "rho": 0.2205, "theo": 5.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "THD270617P00065000", "bid": 0.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.038, "vega": 0.1939, "theta": -0.008, "rho": -0.1652, "theo": 2.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "THD270617C00066000", "bid": 2.5, "bid_size": 2.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0394, "vega": 0.19, "theta": -0.0074, "rho": 0.2192, "theo": 4.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "THD270617P00066000", "bid": 1.1, "bid_size": 13.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0401, "vega": 0.1986, "theta": -0.0078, "rho": -0.1822, "theo": 3.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "THD270617C00067000", "bid": 2.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.1796, "open_interest": 1.0, "volume": 1.0, "delta": 0.5798, "gamma": 0.0412, "vega": 0.1963, "theta": -0.0076, "rho": 0.1997, "theo": 4.3485, "change": 0.58, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 16.1111, "prev_day_close": 4.25}, {"option": "THD270617P00067000", "bid": 1.8, "bid_size": 11.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0414, "vega": 0.2016, "theta": -0.0078, "rho": -0.2006, "theo": 3.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "THD270617C00068000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0422, "vega": 0.2005, "theta": -0.0078, "rho": 0.1808, "theo": 3.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "THD270617P00068000", "bid": 2.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0418, "vega": 0.2026, "theta": -0.0076, "rho": -0.2192, "theo": 4.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "THD270617C00069000", "bid": 1.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.042, "vega": 0.201, "theta": -0.008, "rho": 0.1761, "theo": 3.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "THD270617P00069000", "bid": 2.6, "bid_size": 10.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0413, "vega": 0.2016, "theta": -0.0075, "rho": -0.238, "theo": 4.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "THD270617C00070000", "bid": 0.5, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0411, "vega": 0.1998, "theta": -0.0082, "rho": 0.1564, "theo": 3.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "THD270617P00070000", "bid": 3.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.04, "vega": 0.199, "theta": -0.0074, "rho": -0.2562, "theo": 5.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "THD270617C00071000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0396, "vega": 0.1989, "theta": -0.0083, "rho": 0.1523, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "THD270617P00071000", "bid": 5.5, "bid_size": 2.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.211, "open_interest": 71.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0382, "vega": 0.1951, "theta": -0.0073, "rho": -0.2732, "theo": 6.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:37:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "THD270617C00072000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0377, "vega": 0.1933, "theta": -0.0085, "rho": 0.1338, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "THD270617P00072000", "bid": 4.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0361, "vega": 0.1904, "theta": -0.0072, "rho": -0.2889, "theo": 6.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "THD270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0356, "vega": 0.1915, "theta": -0.0086, "rho": 0.13, "theo": 2.3719, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00073000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.034, "vega": 0.1852, "theta": -0.0071, "rho": -0.3032, "theo": 7.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "THD270617C00074000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0336, "vega": 0.1835, "theta": -0.0087, "rho": 0.1144, "theo": 2.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "THD270617P00074000", "bid": 6.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1821, "open_interest": 1.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.032, "vega": 0.1808, "theta": -0.0069, "rho": -0.3147, "theo": 8.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:47:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "THD270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0316, "vega": 0.1808, "theta": -0.0088, "rho": 0.1104, "theo": 2.0909, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00075000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0302, "vega": 0.1755, "theta": -0.0068, "rho": -0.3254, "theo": 9.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "THD270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0297, "vega": 0.179, "theta": -0.0089, "rho": 0.108, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00076000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0284, "vega": 0.1702, "theta": -0.0067, "rho": -0.3335, "theo": 10.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "THD270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.028, "vega": 0.1693, "theta": -0.0089, "rho": 0.0948, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00077000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0269, "vega": 0.1659, "theta": -0.0066, "rho": -0.3392, "theo": 11.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "THD270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0263, "vega": 0.1666, "theta": -0.009, "rho": 0.0918, "theo": 1.8049, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00078000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0255, "vega": 0.1611, "theta": -0.0065, "rho": -0.3447, "theo": 12.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "THD270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0248, "vega": 0.1644, "theta": -0.009, "rho": 0.0895, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00079000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0243, "vega": 0.1568, "theta": -0.0064, "rho": -0.3456, "theo": 13.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "THD270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0235, "vega": 0.1626, "theta": -0.009, "rho": 0.0855, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00080000", "bid": 10.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0232, "vega": 0.152, "theta": -0.0063, "rho": -0.3464, "theo": 13.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "THD270617C00081000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0222, "vega": 0.1527, "theta": -0.0091, "rho": 0.0774, "theo": 1.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "THD270617P00081000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0222, "vega": 0.1479, "theta": -0.0062, "rho": -0.3481, "theo": 14.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "THD270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0182, "vega": 0.1422, "theta": -0.0091, "rho": 0.0647, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00085000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0189, "vega": 0.1325, "theta": -0.0059, "rho": -0.3345, "theo": 18.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "THD270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0147, "vega": 0.1288, "theta": -0.0091, "rho": 0.0577, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00090000", "bid": 20.8, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0158, "vega": 0.1164, "theta": -0.0053, "rho": -0.3077, "theo": 23.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "THD270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0122, "vega": 0.1154, "theta": -0.0091, "rho": 0.0483, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00095000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0135, "vega": 0.1022, "theta": -0.0045, "rho": -0.2957, "theo": 28.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "THD270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0104, "vega": 0.1077, "theta": -0.009, "rho": 0.0418, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00100000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0116, "vega": 0.089, "theta": -0.0035, "rho": -0.2647, "theo": 33.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "THD270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0091, "vega": 0.0991, "theta": -0.009, "rho": 0.0383, "theo": 1.0056, "change": 0.0, "open": 0.0, "high": 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": "THD270617P00105000", "bid": 35.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0101, "vega": 0.0811, "theta": -0.0023, "rho": -0.2561, "theo": 37.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}], "symbol": "THD", "security_type": "stock", "exchange_id": 3, "current_price": 67.76, "price_change": 1.46, "price_change_percent": 2.1547, "bid": 66.17, "ask": 70.19, "bid_size": 100, "ask_size": 100, "open": 67.11, "high": 67.92, "low": 67.11, "close": 67.76, "prev_day_close": 67.76, "volume": 112691, "iv30": 24.781, "iv30_change": -0.099, "iv30_change_percent": -0.3979, "seqno": 11033790225, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "THD"}