{"timestamp": "2026-11-10 01:16:54", "data": {"options": [{"option": "TILL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0337, "rho": 0.0038, "theo": 6.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TILL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0216, "vega": 0.0042, "theta": -0.0346, "rho": -0.0005, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.029, "vega": 0.0049, "theta": -0.0354, "rho": 0.004, "theo": 5.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TILL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.029, "vega": 0.0049, "theta": -0.0361, "rho": -0.0006, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0395, "vega": 0.0059, "theta": -0.037, "rho": 0.0042, "theo": 4.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TILL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0396, "vega": 0.0059, "theta": -0.0376, "rho": -0.0007, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0552, "vega": 0.007, "theta": -0.0386, "rho": 0.0043, "theo": 3.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TILL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0553, "vega": 0.007, "theta": -0.0391, "rho": -0.0009, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.079, "vega": 0.0085, "theta": -0.0402, "rho": 0.0044, "theo": 2.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TILL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0792, "vega": 0.0086, "theta": -0.0406, "rho": -0.0012, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.1148, "vega": 0.0104, "theta": -0.0416, "rho": 0.0042, "theo": 2.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "TILL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.1154, "vega": 0.0104, "theta": -0.0419, "rho": -0.0016, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.616, "gamma": 0.1568, "vega": 0.0123, "theta": -0.0429, "rho": 0.0036, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TILL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.1577, "vega": 0.0123, "theta": -0.0432, "rho": -0.0023, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.1631, "vega": 0.0128, "theta": -0.0445, "rho": 0.0027, "theo": 0.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5151, "open_interest": 4.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.1641, "vega": 0.0127, "theta": -0.0447, "rho": -0.0031, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:36:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TILL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.1328, "vega": 0.0117, "theta": -0.0456, "rho": 0.002, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.1336, "vega": 0.0116, "theta": -0.0457, "rho": -0.0037, "theo": 2.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "TILL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.1035, "vega": 0.0104, "theta": -0.0459, "rho": 0.0015, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.1042, "vega": 0.0103, "theta": -0.0459, "rho": -0.004, "theo": 2.8997, "change": 0.0, "open": 0.0, "high": 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": "TILL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0824, "vega": 0.0093, "theta": -0.0457, "rho": 0.0012, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.083, "vega": 0.0092, "theta": -0.0456, "rho": -0.0043, "theo": 3.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TILL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0674, "vega": 0.0084, "theta": -0.0452, "rho": 0.001, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.068, "vega": 0.0083, "theta": -0.0451, "rho": -0.0045, "theo": 4.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TILL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0565, "vega": 0.0076, "theta": -0.0446, "rho": 0.0009, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.057, "vega": 0.0075, "theta": -0.0444, "rho": -0.0045, "theo": 5.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TILL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0483, "vega": 0.007, "theta": -0.0439, "rho": 0.0008, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0488, "vega": 0.0069, "theta": -0.0436, "rho": -0.0047, "theo": 6.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TILL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.042, "vega": 0.0065, "theta": -0.0431, "rho": 0.0007, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0425, "vega": 0.0063, "theta": -0.0427, "rho": -0.0047, "theo": 7.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TILL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0371, "vega": 0.0061, "theta": -0.0423, "rho": 0.0006, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0375, "vega": 0.0059, "theta": -0.0419, "rho": -0.0048, "theo": 8.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TILL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0331, "vega": 0.0057, "theta": -0.0415, "rho": 0.0006, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0335, "vega": 0.0055, "theta": -0.041, "rho": -0.0049, "theo": 9.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TILL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0298, "vega": 0.0054, "theta": -0.0408, "rho": 0.0005, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0302, "vega": 0.0052, "theta": -0.0402, "rho": -0.0051, "theo": 10.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TILL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.027, "vega": 0.0051, "theta": -0.04, "rho": 0.0005, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TILL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0275, "vega": 0.0049, "theta": -0.0394, "rho": -0.005, "theo": 11.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TILL261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0182, "vega": 0.009, "theta": -0.0148, "rho": 0.0101, "theo": 7.8908, "change": 0.0, "open": 0.0, "high": 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": "TILL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0182, "vega": 0.009, "theta": -0.0155, "rho": -0.0019, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0234, "vega": 0.0103, "theta": -0.0152, "rho": 0.0109, "theo": 6.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TILL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0234, "vega": 0.0104, "theta": -0.0159, "rho": -0.0022, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0302, "vega": 0.0119, "theta": -0.0156, "rho": 0.0116, "theo": 5.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "TILL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0302, "vega": 0.0119, "theta": -0.0162, "rho": -0.0027, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0394, "vega": 0.0136, "theta": -0.0159, "rho": 0.0122, "theo": 5.024, "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": 4.64999997615814}, {"option": "TILL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0395, "vega": 0.0137, "theta": -0.0164, "rho": -0.0032, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.052, "vega": 0.0157, "theta": -0.0162, "rho": 0.0125, "theo": 4.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TILL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0521, "vega": 0.0157, "theta": -0.0166, "rho": -0.0039, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0692, "vega": 0.0182, "theta": -0.0163, "rho": 0.0125, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "TILL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0695, "vega": 0.0182, "theta": -0.0166, "rho": -0.0048, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0918, "vega": 0.0209, "theta": -0.0164, "rho": 0.012, "theo": 2.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "TILL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0923, "vega": 0.0209, "theta": -0.0166, "rho": -0.0061, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TILL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.1144, "vega": 0.0233, "theta": -0.0165, "rho": 0.0107, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TILL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.1152, "vega": 0.0233, "theta": -0.0167, "rho": -0.008, "theo": 1.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TILL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.1207, "vega": 0.0241, "theta": -0.0168, "rho": 0.0088, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TILL261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.1219, "vega": 0.0241, "theta": -0.0169, "rho": -0.01, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TILL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.1082, "vega": 0.0231, "theta": -0.0172, "rho": 0.007, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TILL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.1096, "vega": 0.023, "theta": -0.0172, "rho": -0.0118, "theo": 2.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "TILL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0915, "vega": 0.0215, "theta": -0.0175, "rho": 0.0057, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0928, "vega": 0.0214, "theta": -0.0176, "rho": -0.013, "theo": 3.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TILL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0772, "vega": 0.0199, "theta": -0.0178, "rho": 0.0048, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TILL261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0785, "vega": 0.0197, "theta": -0.0178, "rho": -0.0138, "theo": 4.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TILL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.066, "vega": 0.0185, "theta": -0.018, "rho": 0.0042, "theo": 0.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0672, "vega": 0.0182, "theta": -0.0178, "rho": -0.0144, "theo": 4.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TILL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0573, "vega": 0.0173, "theta": -0.018, "rho": 0.0037, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0584, "vega": 0.017, "theta": -0.0179, "rho": -0.015, "theo": 5.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TILL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0504, "vega": 0.0162, "theta": -0.018, "rho": 0.0033, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0516, "vega": 0.0159, "theta": -0.0178, "rho": -0.0153, "theo": 6.8957, "change": 0.0, "open": 0.0, "high": 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": "TILL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0449, "vega": 0.0153, "theta": -0.018, "rho": 0.003, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.046, "vega": 0.015, "theta": -0.0177, "rho": -0.0159, "theo": 7.8653, "change": 0.0, "open": 0.0, "high": 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": "TILL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0405, "vega": 0.0145, "theta": -0.018, "rho": 0.0028, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0415, "vega": 0.0141, "theta": -0.0176, "rho": -0.0161, "theo": 8.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TILL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0368, "vega": 0.0138, "theta": -0.0179, "rho": 0.0026, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0378, "vega": 0.0134, "theta": -0.0175, "rho": -0.0164, "theo": 9.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TILL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0337, "vega": 0.0132, "theta": -0.0178, "rho": 0.0024, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TILL261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0347, "vega": 0.0128, "theta": -0.0173, "rho": -0.0166, "theo": 10.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TILL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0143, "vega": 0.0059, "theta": -0.0076, "rho": 0.0059, "theo": 8.6045, "change": 0.0, "open": 0.0, "high": 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": "TILL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0174, "vega": 0.0119, "theta": -0.0105, "rho": -0.0038, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TILL270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0188, "vega": 0.0078, "theta": -0.0081, "rho": 0.0066, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 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": "TILL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0223, "vega": 0.0136, "theta": -0.0107, "rho": -0.0045, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TILL270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0247, "vega": 0.009, "theta": -0.0086, "rho": 0.0076, "theo": 6.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TILL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1165, "open_interest": 1.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0287, "vega": 0.0156, "theta": -0.0109, "rho": -0.0054, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T09:54:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TILL270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0328, "vega": 0.0113, "theta": -0.0091, "rho": 0.0086, "theo": 5.6839, "change": 0.0, "open": 0.0, "high": 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": "TILL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0371, "vega": 0.0178, "theta": -0.011, "rho": -0.0065, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TILL270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0441, "vega": 0.0132, "theta": -0.0096, "rho": 0.0095, "theo": 4.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TILL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0482, "vega": 0.0204, "theta": -0.0111, "rho": -0.0079, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TILL270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.06, "vega": 0.0168, "theta": -0.0102, "rho": 0.0105, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TILL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0627, "vega": 0.0233, "theta": -0.0111, "rho": -0.0098, "theo": 0.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TILL270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 8.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0815, "vega": 0.0207, "theta": -0.011, "rho": 0.011, "theo": 2.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:26:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TILL270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0803, "vega": 0.0263, "theta": -0.0111, "rho": -0.0125, "theo": 0.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TILL270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.1045, "vega": 0.0246, "theta": -0.012, "rho": 0.0112, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "TILL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0961, "vega": 0.0288, "theta": -0.0111, "rho": -0.0162, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TILL270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.1162, "vega": 0.0271, "theta": -0.013, "rho": 0.0107, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-23T13:31:43", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TILL270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.1008, "vega": 0.0297, "theta": -0.0112, "rho": -0.0207, "theo": 1.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TILL270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.264, "open_interest": 47.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.1096, "vega": 0.0285, "theta": -0.0136, "rho": 0.0095, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T10:24:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TILL270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0933, "vega": 0.0289, "theta": -0.0113, "rho": -0.025, "theo": 2.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TILL270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5406, "open_interest": 1.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0953, "vega": 0.0278, "theta": -0.0137, "rho": 0.0083, "theo": 0.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T15:13:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TILL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.082, "vega": 0.0274, "theta": -0.0115, "rho": -0.0287, "theo": 3.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "TILL270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6286, "open_interest": 4.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0812, "vega": 0.0264, "theta": -0.0137, "rho": 0.0074, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T15:57:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TILL270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0713, "vega": 0.0258, "theta": -0.0116, "rho": -0.0316, "theo": 4.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TILL270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0697, "vega": 0.0249, "theta": -0.0135, "rho": 0.0066, "theo": 0.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TILL270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0625, "vega": 0.0243, "theta": -0.0116, "rho": -0.0341, "theo": 5.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "TILL270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0605, "vega": 0.0235, "theta": -0.0134, "rho": 0.006, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TILL270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0554, "vega": 0.023, "theta": -0.0116, "rho": -0.036, "theo": 6.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "TILL270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0533, "vega": 0.0221, "theta": -0.0132, "rho": 0.0055, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TILL270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0496, "vega": 0.0218, "theta": -0.0116, "rho": -0.0375, "theo": 7.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "TILL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8965, "open_interest": 3.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0475, "vega": 0.0212, "theta": -0.0131, "rho": 0.0051, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TILL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0449, "vega": 0.0208, "theta": -0.0115, "rho": -0.039, "theo": 7.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "TILL270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0428, "vega": 0.02, "theta": -0.013, "rho": 0.0047, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TILL270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0409, "vega": 0.0199, "theta": -0.0114, "rho": -0.0404, "theo": 8.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TILL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.039, "vega": 0.0192, "theta": -0.0128, "rho": 0.0044, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TILL270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0376, "vega": 0.019, "theta": -0.0113, "rho": -0.0413, "theo": 9.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TILL270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0579, "open_interest": 1.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0358, "vega": 0.0184, "theta": -0.0127, "rho": 0.0042, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T15:13:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TILL270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0348, "vega": 0.0183, "theta": -0.0112, "rho": -0.0422, "theo": 10.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TILL270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0242, "vega": 0.0042, "theta": -0.0062, "rho": 0.0033, "theo": 7.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-04T12:26:17", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TILL270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9607, "open_interest": 1.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0228, "vega": 0.0234, "theta": -0.0055, "rho": -0.0126, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T14:26:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TILL270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0353, "vega": 0.0075, "theta": -0.0057, "rho": 0.0058, "theo": 6.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TILL270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0289, "vega": 0.0265, "theta": -0.0056, "rho": -0.0149, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TILL270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0458, "vega": 0.0099, "theta": -0.0059, "rho": 0.0074, "theo": 5.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "TILL270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0366, "vega": 0.03, "theta": -0.0056, "rho": -0.0178, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TILL270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5595, "open_interest": 2.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0607, "vega": 0.0159, "theta": -0.0066, "rho": 0.0107, "theo": 4.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-08T09:49:14", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "TILL270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0461, "vega": 0.0338, "theta": -0.0056, "rho": -0.0215, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TILL270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0785, "vega": 0.0199, "theta": -0.0075, "rho": 0.013, "theo": 3.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TILL270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0573, "vega": 0.0376, "theta": -0.0056, "rho": -0.0264, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TILL270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0998, "vega": 0.0278, "theta": -0.0082, "rho": 0.0159, "theo": 2.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "TILL270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0682, "vega": 0.0411, "theta": -0.0056, "rho": -0.0328, "theo": 1.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TILL270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.113, "vega": 0.0352, "theta": -0.0086, "rho": 0.0178, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TILL270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.075, "vega": 0.0433, "theta": -0.0056, "rho": -0.0408, "theo": 1.8636, "change": 0.0, "open": 0.0, "high": 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": "TILL270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.1082, "vega": 0.0418, "theta": -0.0084, "rho": 0.0195, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "TILL270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0749, "vega": 0.0436, "theta": -0.0056, "rho": -0.0492, "theo": 2.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TILL270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.311, "open_interest": 3.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0929, "vega": 0.0426, "theta": -0.0079, "rho": 0.0188, "theo": 1.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:42:29", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "TILL270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.07, "vega": 0.0426, "theta": -0.0056, "rho": -0.0573, "theo": 3.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TILL270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.279, "open_interest": 21.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0777, "vega": 0.0416, "theta": -0.0074, "rho": 0.0177, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:31:02", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TILL270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0636, "vega": 0.0411, "theta": -0.0056, "rho": -0.0645, "theo": 4.0245, "change": 0.0, "open": 0.0, "high": 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": "TILL270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0659, "vega": 0.0401, "theta": -0.007, "rho": 0.0165, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TILL270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0574, "vega": 0.0393, "theta": -0.0056, "rho": -0.0711, "theo": 4.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "TILL270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0572, "vega": 0.0384, "theta": -0.0068, "rho": 0.0153, "theo": 0.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TILL270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.052, "vega": 0.0376, "theta": -0.0055, "rho": -0.077, "theo": 5.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TILL270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0507, "vega": 0.0368, "theta": -0.0067, "rho": 0.0141, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TILL270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0473, "vega": 0.0361, "theta": -0.0054, "rho": -0.0824, "theo": 6.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TILL270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6924, "open_interest": 10.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0457, "vega": 0.0352, "theta": -0.0067, "rho": 0.0131, "theo": 0.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T10:51:55", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TILL270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0434, "vega": 0.0347, "theta": -0.0053, "rho": -0.0872, "theo": 7.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TILL270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0417, "vega": 0.0338, "theta": -0.0066, "rho": 0.0123, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TILL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.04, "vega": 0.0334, "theta": -0.0052, "rho": -0.0916, "theo": 8.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TILL270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0384, "vega": 0.0326, "theta": -0.0066, "rho": 0.0116, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TILL270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0372, "vega": 0.0322, "theta": -0.0051, "rho": -0.0955, "theo": 9.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TILL270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0356, "vega": 0.0314, "theta": -0.0066, "rho": 0.0109, "theo": 0.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TILL270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0348, "vega": 0.0312, "theta": -0.005, "rho": -0.099, "theo": 10.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TILL270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0332, "vega": 0.0305, "theta": -0.0066, "rho": 0.0103, "theo": 0.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TILL270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0327, "vega": 0.0302, "theta": -0.0049, "rho": -0.1021, "theo": 11.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TILL270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0312, "vega": 0.0295, "theta": -0.0065, "rho": 0.0098, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TILL270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0308, "vega": 0.0294, "theta": -0.0048, "rho": -0.1048, "theo": 12.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}], "symbol": "TILL", "security_type": "stock", "exchange_id": 3, "current_price": 18.53, "price_change": -0.05, "price_change_percent": -0.2691, "bid": 17.5, "ask": 21.81, "bid_size": 600, "ask_size": 100, "open": 18.54, "high": 18.62, "low": 18.48, "close": 18.53, "prev_day_close": 18.58, "volume": 56809, "iv30": 59.101, "iv30_change": 3.154, "iv30_change_percent": 5.6375, "seqno": 10415192061, "last_trade_time": "2026-11-09T15:59:47", "tick": "down"}, "symbol": "TILL"}