{"timestamp": "2026-11-10 05:33:23", "data": {"options": [{"option": "THRY261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.7, "open_interest": 310.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.3692, "vega": 0.0006, "theta": -0.0087, "rho": 0.0001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:31:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "THRY261120P00002500", "bid": 0.95, "bid_size": 458.0, "ask": 1.9, "ask_size": 345.0, "iv": 5.0104, "open_interest": 74.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.3713, "vega": 0.0006, "theta": -0.0086, "rho": -0.0005, "theo": 1.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T13:33:50", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "THRY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1646.0, "iv": 7.3865, "open_interest": 407.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.1791, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "THRY261120P00005000", "bid": 3.4, "bid_size": 155.0, "ask": 4.4, "ask_size": 152.0, "iv": 6.7673, "open_interest": 5.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.1822, "vega": 0.0004, "theta": -0.0081, "rho": -0.0008, "theo": 3.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T10:15:50", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "THRY261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1099.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.1312, "vega": 0.0003, "theta": -0.0081, "rho": 0.0, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-11T09:52:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "THRY261120P00007500", "bid": 5.9, "bid_size": 155.0, "ask": 6.9, "ask_size": 152.0, "iv": 7.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.1351, "vega": 0.0003, "theta": -0.0077, "rho": -0.001, "theo": 6.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "THRY261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2498.0, "iv": 4.325, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T15:32:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "THRY261218P00002500", "bid": 0.9, "bid_size": 155.0, "ask": 1.9, "ask_size": 150.0, "iv": 2.5688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "THRY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2820.0, "iv": 4.9977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THRY261218P00005000", "bid": 3.3, "bid_size": 155.0, "ask": 4.3, "ask_size": 150.0, "iv": 2.8639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "THRY261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2838.0, "iv": 5.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "THRY261218P00007500", "bid": 5.8, "bid_size": 155.0, "ask": 6.8, "ask_size": 150.0, "iv": 3.4237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "THRY270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2828, "open_interest": 910.0, "volume": 662.0, "delta": 0.2346, "gamma": 0.3939, "vega": 0.002, "theta": -0.0012, "rho": 0.0006, "theo": 0.0791, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 33.3333, "prev_day_close": 0.0500000007450581}, {"option": "THRY270219P00002500", "bid": 0.95, "bid_size": 156.0, "ask": 1.7, "ask_size": 120.0, "iv": 1.3279, "open_interest": 20.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.4291, "vega": 0.0018, "theta": -0.0011, "rho": -0.003, "theo": 1.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:30:52", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "THRY270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.4243, "open_interest": 66.0, "volume": 3.0, "delta": 0.1359, "gamma": 0.1998, "vega": 0.0014, "theta": -0.0011, "rho": 0.0003, "theo": 0.0515, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:30:18", "percent_change": -86.6667, "prev_day_close": 0.025000000372529}, {"option": "THRY270219P00005000", "bid": 3.5, "bid_size": 155.0, "ask": 4.4, "ask_size": 157.0, "iv": 2.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.2404, "vega": 0.001, "theta": -0.0008, "rho": -0.0032, "theo": 3.7676, "change": 0.0, "open": 0.0, "high": 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": "THRY270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2990.0, "iv": 3.8896, "open_interest": 5.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.1466, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "THRY270219P00007500", "bid": 5.9, "bid_size": 155.0, "ask": 6.9, "ask_size": 157.0, "iv": 2.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.2045, "vega": 0.0006, "theta": -0.0005, "rho": -0.0026, "theo": 6.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:33:26", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "THRY270521C00002500", "bid": 0.15, "bid_size": 35.0, "ask": 0.35, "ask_size": 790.0, "iv": 1.3155, "open_interest": 97.0, "volume": 15.0, "delta": 0.4419, "gamma": 0.3559, "vega": 0.0037, "theta": -0.0012, "rho": 0.0017, "theo": 0.2314, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:16:08", "percent_change": -14.2857, "prev_day_close": 0.25}, {"option": "THRY270521P00002500", "bid": 1.05, "bid_size": 156.0, "ask": 1.95, "ask_size": 351.0, "iv": 1.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.3916, "vega": 0.0034, "theta": -0.0012, "rho": -0.006, "theo": 1.3896, "change": 0.0, "open": 0.0, "high": 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": "THRY270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3182.0, "iv": 2.497, "open_interest": 5.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.2455, "vega": 0.0034, "theta": -0.0015, "rho": 0.0012, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:30:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "THRY270521P00005000", "bid": 3.4, "bid_size": 155.0, "ask": 4.4, "ask_size": 163.0, "iv": 1.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.2892, "vega": 0.0029, "theta": -0.0013, "rho": -0.0093, "theo": 3.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "THRY270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3248.0, "iv": 2.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.208, "vega": 0.0033, "theta": -0.0016, "rho": 0.001, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "THRY270521P00007500", "bid": 5.9, "bid_size": 155.0, "ask": 6.9, "ask_size": 152.0, "iv": 2.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.261, "vega": 0.0026, "theta": -0.0013, "rho": -0.0108, "theo": 6.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "THRY", "security_type": "stock", "exchange_id": 2, "current_price": 0.9305, "price_change": 0.11, "price_change_percent": 8.5938, "bid": 0.93, "ask": 0.94, "bid_size": 9700, "ask_size": 400, "open": 1.19, "high": 1.29, "low": 1.144, "close": 1.28, "prev_day_close": 1.28, "volume": 1081965, "iv30": 54.407, "iv30_change": -1.812, "iv30_change_percent": -3.2231, "seqno": 10415092500, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "THRY"}