{"timestamp": "2026-11-10 03:35:56", "data": {"options": [{"option": "TII261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.7294, "open_interest": 202.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.5757, "vega": 0.0012, "theta": -0.0095, "rho": 0.0002, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:50:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 87.0, "iv": 1.8381, "open_interest": 18.0, "volume": 0.0, "delta": -0.709, "gamma": 0.5791, "vega": 0.0012, "theta": -0.0095, "rho": -0.0005, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:10:52", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TII261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 4.0158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.162, "vega": 0.0007, "theta": -0.0106, "rho": 0.0001, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "TII261120P00005000", "bid": 2.4, "bid_size": 125.0, "ask": 3.7, "ask_size": 66.0, "iv": 3.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.164, "vega": 0.0007, "theta": -0.0104, "rho": -0.0009, "theo": 3.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TII261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 7.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.1052, "vega": 0.0006, "theta": -0.0105, "rho": 0.0, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 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": "TII261120P00007500", "bid": 5.0, "bid_size": 125.0, "ask": 6.3, "ask_size": 66.0, "iv": 6.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.1073, "vega": 0.0005, "theta": -0.0101, "rho": -0.0011, "theo": 5.5067, "change": 0.0, "open": 0.0, "high": 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": "TII261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 489.0, "iv": 1.949, "open_interest": 102.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.5229, "vega": 0.0025, "theta": -0.0035, "rho": 0.0007, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:53:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII261218P00002500", "bid": 0.25, "bid_size": 276.0, "ask": 1.0, "ask_size": 262.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.537, "vega": 0.0024, "theta": -0.0035, "rho": -0.0014, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TII261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 517.0, "iv": 3.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.1839, "vega": 0.0017, "theta": -0.0044, "rho": 0.0003, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TII261218P00005000", "bid": 2.5, "bid_size": 125.0, "ask": 3.6, "ask_size": 66.0, "iv": 2.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.1909, "vega": 0.0016, "theta": -0.0043, "rho": -0.0025, "theo": 3.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TII261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 516.0, "iv": 4.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.1267, "vega": 0.0014, "theta": -0.0046, "rho": 0.0002, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII261218P00007500", "bid": 5.0, "bid_size": 125.0, "ask": 6.1, "ask_size": 67.0, "iv": 2.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.134, "vega": 0.0013, "theta": -0.0044, "rho": -0.0032, "theo": 5.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TII270115C00002500", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 148.0, "iv": 1.1917, "open_interest": 895.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.4198, "vega": 0.0035, "theta": -0.0028, "rho": 0.0012, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:04:54", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "TII270115P00002500", "bid": 0.4, "bid_size": 259.0, "ask": 1.05, "ask_size": 287.0, "iv": 1.2515, "open_interest": 72.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.4309, "vega": 0.0034, "theta": -0.0028, "rho": -0.0025, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-14T11:48:22", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TII270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.352, "open_interest": 1598.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.1878, "vega": 0.0023, "theta": -0.0028, "rho": 0.0005, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:22:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TII270115P00005000", "bid": 2.5, "bid_size": 238.0, "ask": 3.5, "ask_size": 181.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.2, "vega": 0.0021, "theta": -0.0026, "rho": -0.0039, "theo": 3.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-15T11:16:48", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TII270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 682.0, "iv": 3.0245, "open_interest": 18.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.1247, "vega": 0.0018, "theta": -0.0026, "rho": 0.0003, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:52:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII270115P00007500", "bid": 4.9, "bid_size": 238.0, "ask": 6.1, "ask_size": 181.0, "iv": 1.9051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.1392, "vega": 0.0015, "theta": -0.0022, "rho": -0.0042, "theo": 5.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TII270416C00002500", "bid": 0.1, "bid_size": 632.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.0062, "open_interest": 32.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.2757, "vega": 0.0054, "theta": -0.0018, "rho": 0.003, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:12:23", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TII270416P00002500", "bid": 0.55, "bid_size": 248.0, "ask": 1.4, "ask_size": 290.0, "iv": 1.3368, "open_interest": 81.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.2879, "vega": 0.0054, "theta": -0.0018, "rho": -0.0055, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:44:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TII270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 880.0, "iv": 1.6626, "open_interest": 191.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.1945, "vega": 0.005, "theta": -0.0022, "rho": 0.0018, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:40:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII270416P00005000", "bid": 2.6, "bid_size": 194.0, "ask": 3.7, "ask_size": 138.0, "iv": 1.4546, "open_interest": 116.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.2133, "vega": 0.0046, "theta": -0.002, "rho": -0.0097, "theo": 3.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-15T11:16:48", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TII270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 864.0, "iv": 1.9368, "open_interest": 1.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.1536, "vega": 0.0045, "theta": -0.0023, "rho": 0.0014, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T09:42:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TII270416P00007500", "bid": 5.0, "bid_size": 126.0, "ask": 6.1, "ask_size": 64.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.1774, "vega": 0.0039, "theta": -0.0019, "rho": -0.0116, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}], "symbol": "TII", "security_type": "stock", "exchange_id": 3, "current_price": 2.03, "price_change": 0.1, "price_change_percent": 5.1813, "bid": 1.75, "ask": 2.25, "bid_size": 600, "ask_size": 700, "open": 1.99, "high": 2.08, "low": 1.94, "close": 2.03, "prev_day_close": 1.93, "volume": 231130, "iv30": 89.385, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201072, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "TII"}